date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-11-10,3.321,3.3325,3.1905,3.2,11900,1.50250118946526,1.50770406922402,1.44345981481148,1.44775784591654,26302.7412404679,0.0,1.0
2009-11-11,3.345,3.347,3.267,3.267,34500,1.51335937330964,1.51426422196333,1.47807027581542,1.47807027581542,76255.8464534571,0.0,1.0
2009-11-12,3.3419,3.3419,3.313,3.3173,12200,1.5119568578964,1.5119568578964,1.49888179485047,1.50082721945592,26965.8355574545,0.0,1.0
2009-11-13,3.3386,3.369,3.3173,3.3173,4585,1.5104638576178,1.52421755715401,1.50082721945592,1.50082721945592,10134.291477945,0.0,1.0
2009-11-16,3.358,3.3695,3.3452,3.3546,9400,1.51924088955867,1.52444376931743,1.51344985817501,1.51770264684739,20776.9552655797,0.0,1.0
2009-11-17,3.2815,3.327,3.2815,3.2843,7500,1.48463042855473,1.50521573542636,1.48463042855473,1.48589721666991,16577.3579246646,0.0,1.0
2009-11-18,3.3,3.365,3.2906,3.3335,21000,1.49300027860143,1.52240785984661,1.48874748992905,1.50815649355087,46416.6021890611,0.0,1.0
2009-11-19,3.191,3.2987,3.17,3.2987,13200,1.4436860269749,1.49241212697653,1.43418511611108,1.49241212697653,29176.1499474098,0.0,1.0
2009-11-20,3.1725,3.186,3.1656,3.186,5900,1.4353161769282,1.44142390534066,1.43219444907294,1.44142390534066,13040.8549007362,0.0,1.0
2009-11-23,3.1856,3.235,3.1847,3.2334,199700,1.44124293560992,1.46359269735625,1.44083575371575,1.4628688184333,441399.78367407,0.0,1.0
2009-11-24,3.1318,3.1798,3.1162,3.17,141040,1.41690250682545,1.43861887451419,1.4098446873266,1.43418511611108,311742.741559293,0.0,1.0
2009-11-25,3.2414,3.2509,3.1639,3.1681,40500,1.46648821304809,1.47078624415315,1.4314253277173,1.43332550989006,89517.7327931889,0.0,1.0
2009-11-27,3.1625,3.198,3.113,3.129,2100,1.43079193365971,1.44685299726284,1.40839692948069,1.41563571871027,4641.66021890609,0.0,1.0
2009-11-30,3.2462,3.2462,3.1503,3.1883,41500,1.46865984981696,1.46865984981696,1.42527235687215,1.44246448129241,91728.0471831445,0.0,1.0
2009-12-01,3.3431,3.3431,3.244,3.244,31900,1.51249976708862,1.51249976708862,1.4676645162979,1.4676645162979,70509.0290395737,0.0,1.0
2009-12-02,3.473,3.48,3.4105,3.4105,13200,1.5712696871463,1.57443665743424,1.54299316671824,1.54299316671824,29176.1499474097,0.0,1.0
2009-12-03,3.522,3.522,3.448,3.462,19000,1.59343847916189,1.59343847916189,1.55995907897507,1.56629301955096,41995.9734091505,0.0,1.0
2009-12-04,3.381,3.526,3.381,3.526,96000,1.5296466490762,1.59524817646929,1.5296466490762,1.59524817646929,212190.181435707,0.0,1.0
2009-12-07,3.4385,3.4485,3.4161,3.4161,7100,1.55566104787001,1.5601852911385,1.54552674294859,1.54552674294859,15693.2321686825,0.0,1.0
2009-12-08,3.3149,3.415,3.306,3.392,80000,1.49974140107148,1.54502907618906,1.49571482456253,1.53462331667154,176825.151196423,0.0,1.0
2009-12-09,3.4091,3.4092,3.3525,3.3525,14200,1.54235977266065,1.54240501509334,1.516752555761,1.516752555761,31386.4643373651,0.0,1.0
2009-12-10,3.49,3.5262,3.49,3.5035,28500,1.57896090070273,1.59533866133466,1.57896090070273,1.58506862911519,62993.9601137256,0.0,1.0
2009-12-11,3.545,3.602,3.501,3.53,38500,1.60384423867942,1.62963242530981,1.58393756829807,1.59705787377669,85097.1040132785,0.0,1.0
2009-12-14,3.6,3.644,3.547,3.547,17300,1.62872757665611,1.64863424703746,1.60474908733312,1.60474908733312,38238.4389462264,0.0,1.0
2009-12-15,3.698,3.751,3.583,3.6047,24800,1.6730651606873,1.6970436500103,1.62103636309968,1.6308539709923,54815.7968708912,0.0,1.0
2009-12-16,3.81,3.8118,3.768,3.808,12600,1.72373668529438,1.72455104908271,1.70473486356673,1.72283183664069,27849.9613134366,0.0,1.0
2009-12-17,3.7546,3.8067,3.634,3.783,39800,1.69867237758695,1.72224368501578,1.64411000376897,1.71152122846946,87970.5127202205,0.0,1.0
2009-12-18,3.7615,3.765,3.6763,3.6763,15200,1.70179410544221,1.70337759058618,1.66324755279468,1.66324755279468,33596.7787273203,0.0,1.0
2009-12-21,3.826,3.8555,3.7885,3.8555,7900,1.73097547452397,1.74432199216601,1.71400956226713,1.74432199216601,17461.4836806467,0.0,1.0
2009-12-22,3.8335,3.8441,3.7917,3.8185,21700,1.73436865697533,1.73916435483993,1.71545732011305,1.7275822920726,47963.8222620298,0.0,1.0
2009-12-23,3.8675,3.9025,3.8369,3.8619,12300,1.7497510840882,1.76558593552791,1.73590689968662,1.74721750785784,27186.8669964499,0.0,1.0
2009-12-24,3.8774,3.878,3.8347,3.8538,3900,1.754230084924,1.75450153952011,1.73491156616755,1.74355287081037,8620.22612082561,0.0,1.0
2009-12-28,3.8,3.8,3.8,3.8,800,1.71921244202589,1.71921244202589,1.71921244202589,1.71921244202589,1768.25151196423,0.0,1.0
2009-12-29,3.873,3.9365,3.8597,3.894,9200,1.76128790442284,1.79016520417261,1.7552395880973,1.77083787756844,20230.4233796894,0.02,1.0
2009-12-30,3.8409,3.897,3.8035,3.897,7400,1.74669008832887,1.77220215944638,1.72968204091719,1.77220215944638,16272.2970662719,0.0,1.0
2009-12-31,3.858,3.8769,3.8427,3.8695,5200,1.75446649503314,1.76306147086417,1.74750865745563,1.75969624223191,11434.5871276505,0.0,1.0
2010-01-04,3.97,3.9749,3.9576,3.9638,12000,1.80539968514296,1.80762801221027,1.7997606533808,1.80258016926188,26387.5087561166,0.0,1.0
2010-01-05,4.0195,4.0661,3.9654,4.0061,7400,1.827910336129,1.8491021812997,1.80330778626345,1.82181654374086,16272.2970662719,0.0,1.0
2010-01-06,3.966,4.0695,3.966,4.0668,5500,1.80358064263904,1.85064836742803,1.80358064263904,1.84942051373788,12094.2748465534,0.0,1.0
2010-01-07,3.958,3.995,3.92,3.931,6800,1.79994255763119,1.81676870079248,1.78266165384393,1.78766402072972,14952.9216284661,0.0,1.0
2010-01-08,4.0315,4.0495,4.0058,4.029,16200,1.83336746364077,1.84155315490842,1.82168011555307,1.83223056207582,35623.1368207573,0.0,1.0
2010-01-11,4.197,4.2729,4.13,4.13,39500,1.90863034724056,1.94314667875248,1.87816138529986,1.87816138529986,86858.8829888836,0.0,1.0
2010-01-12,4.125,4.2,4.0746,4.1306,56700,1.87588758216995,1.9099946291185,1.85296764662053,1.87843424167545,124680.978872651,0.0,1.0
2010-01-13,4.1817,4.233,4.161,4.161,28000,1.90167250966305,1.92500172977586,1.89225896470526,1.89225896470526,61570.8537642721,0.0,1.0
2010-01-14,4.312,4.312,4.293,4.293,2000,1.96092781922833,1.96092781922833,1.95228736733469,1.95228736733469,4397.91812601942,0.0,1.0
2010-01-15,4.4252,4.4335,4.3461,4.3718,25300,2.01240672208933,2.01618123528497,1.97643515657426,1.98812250466196,55633.6642941457,0.0,1.0
2010-01-19,4.356,4.4045,4.2845,4.3865,74070,1.98093728677147,2.00299317713153,1.94842190201386,1.99480748586388,162876.89779713,0.0,1.0
2010-01-20,4.1976,4.2727,4.1976,4.2727,6600,1.90890320361615,1.94305572662729,1.90890320361615,1.94305572662729,14513.1298158641,0.0,1.0
2010-01-21,4.14,4.2805,4.0269,4.2805,16100,1.88270899155966,1.94660285950994,1.83127556476126,1.94660285950994,35403.2409144565,0.0,1.0
2010-01-22,4.0395,4.1048,4.0248,4.1048,5941,1.83700554864861,1.86670141752515,1.8303205674467,1.86670141752515,13064.0157933407,0.0,1.0
2010-01-25,4.03,4.119,4.0245,4.119,9600,1.8326853227018,1.87315901841407,1.8301841392589,1.87315901841407,21110.0070048932,0.0,1.0
2010-01-26,3.97,3.97,3.9,3.95,7000,1.80539968514296,1.80539968514296,1.77356644132432,1.79630447262335,15392.713441068,0.0,1.0
2010-01-27,3.902,3.97,3.9,3.91,9450,1.77447596257628,1.80539968514296,1.77356644132432,1.77811404758413,20780.1631454418,0.0,1.0
2010-01-28,3.785,3.9088,3.71,3.9088,13700,1.72126896933655,1.77756833483295,1.68716192238801,1.77756833483295,30125.7391632331,0.0,1.0
2010-01-29,3.8347,3.96,3.8347,3.9105,14900,1.74387057244779,1.80085207888316,1.74387057244779,1.77834142789712,32764.4900388447,0.0,1.0
2010-02-01,3.9726,3.99,3.875,3.875,11700,1.80658206277051,1.81449489766257,1.76219742567481,1.76219742567481,25727.8210372137,0.0,1.0
2010-02-02,4.1,4.1,3.9851,3.9851,5618,1.86451856652044,1.86451856652044,1.81226657059527,1.81226657059527,12353.7520159886,0.0,1.0
2010-02-03,4.1,4.1649,4.09,4.1626,12325,1.86451856652044,1.89403253114658,1.85997096026063,1.89298658170682,27102.1704515947,0.0,1.0
2010-02-04,4.0525,4.0715,4.01,4.05,23500,1.84291743678636,1.85155788867999,1.82359011018219,1.84178053522141,51675.5379807283,0.0,1.0
2010-02-05,4.0446,4.0755,3.9955,4.0415,23800,1.83932482784111,1.85337693118391,1.81699608110547,1.83791506990057,52335.2256996313,0.0,1.0
2010-02-08,4.0685,4.073,4.036,4.0635,1600,1.85019360680205,1.85224002961896,1.83541388645768,1.84791980367215,3518.33450081554,0.0,1.0
2010-02-09,3.9641,4.0355,3.9641,4.0355,14750,1.80271659744968,1.83518650614469,1.80271659744968,1.83518650614469,32434.6461793932,0.0,1.0
2010-02-10,3.921,3.9498,3.9076,3.945,6300,1.78311641446991,1.79621352049815,1.77702262208177,1.79403066949345,13853.4420969612,0.0,1.0
2010-02-11,3.95,3.9547,3.9236,3.928,8300,1.79630447262335,1.79844184756546,1.78429879209746,1.78629973885178,18251.3602229806,0.0,1.0
2010-02-12,3.93,3.948,3.89,3.907,12200,1.78720926010374,1.79539495137139,1.76901883506451,1.77674976570618,26827.3005687185,0.0,1.0
2010-02-16,4.1124,4.1124,4.056,4.0597,14035,1.8701575982826,1.8701575982826,1.84450909897729,1.84619171329342,30862.3904493413,0.0,1.0
2010-02-17,4.06,4.077,4.04,4.044,8790,1.84632814148121,1.85405907212289,1.8372329289616,1.83905197146553,19328.8501638554,0.0,1.0
2010-02-18,3.9835,4.0529,3.9835,4.0529,3560,1.8115389535937,1.84309934103675,1.8115389535937,1.84309934103675,7828.29426431458,0.0,1.0
2010-02-19,3.9869,4.0115,3.94,3.94,5800,1.81308513972203,1.82427225112116,1.79175686636354,1.79175686636354,12753.9625654564,0.0,1.0
2010-02-22,4.04,4.04,3.93,3.9835,16426,1.8372329289616,1.8372329289616,1.78720926010374,1.8115389535937,36120.1015689976,0.0,1.0
2010-02-23,3.97,4.05,3.943,4.02,16550,1.80539968514296,1.84178053522141,1.79312114824149,1.82813771644199,36392.7724928108,0.0,1.0
2010-02-24,3.9551,4.0135,3.9445,3.985,11900,1.79862375181585,1.82518177237312,1.79380328918046,1.81222109453267,26167.6128498156,0.0,1.0
2010-02-25,3.93,3.93,3.8747,3.914,3500,1.78720926010374,1.78720926010374,1.76206099748701,1.77993309008805,7696.35672053399,0.0,1.0
2010-02-26,3.9166,3.9505,3.9045,3.907,9410,1.7811154677156,1.79653185293634,1.77561286414123,1.77674976570618,20692.2047829214,0.0,1.0
2010-03-01,4.0579,4.0771,3.96,4.0,19850,1.84537314416666,1.85410454818548,1.80085207888316,1.81904250392238,43649.3374007427,0.0,1.0
2010-03-02,4.13,4.13,4.055,4.055,4388,1.87816138529986,1.87816138529986,1.84405433835131,1.84405433835131,9649.03236848661,0.0,1.0
2010-03-03,4.1095,4.1336,4.1095,4.1336,2200,1.86883879246725,1.87979852355339,1.86883879246725,1.87979852355339,4837.70993862138,0.0,1.0
2010-03-04,4.133,4.15,4.1,4.15,8850,1.8795256671778,1.88725659781947,1.86451856652044,1.88725659781947,19460.787707636,0.0,1.0
2010-03-05,4.3485,4.4112,4.15,4.15,38410,1.97752658207662,2.0060400733256,1.88725659781947,1.88725659781947,84462.017610203,0.0,1.0
2010-03-08,4.3989,4.4965,4.386,4.4234,84400,2.00044651762604,2.04483115472175,1.99458010555089,2.01158815296256,185592.14491802,0.0,1.0
2010-03-09,4.4377,4.4974,4.37,4.37,8550,2.01809122991409,2.04524043928513,1.9873039355352,1.9873039355352,18801.099988733,0.0,1.0
2010-03-10,4.5116,4.5147,4.4515,4.4659,6400,2.05169804017405,2.05310779811459,2.02436692655262,2.03091547956674,14073.3380032622,0.0,1.0
2010-03-11,4.53,4.5405,4.4983,4.5174,3153,2.06006563569209,2.06484062226489,2.04564972384851,2.05433565180474,6933.31792566965,0.0,1.0
2010-03-12,4.6283,4.7065,4.6,4.6,5350,2.10476860522599,2.14033088617767,2.09189887951074,2.09189887951074,11764.430987102,0.0,1.0
2010-03-15,4.5564,4.6582,4.549,4.6582,3526,2.07207131621798,2.11836594794281,2.06870608758573,2.11836594794281,7753.52965617226,0.0,1.0
2010-03-16,4.6275,4.67,4.62,4.62,5500,2.1044047967252,2.12373212332938,2.10099409203035,2.10099409203035,12094.2748465534,0.0,1.0
2010-03-17,4.64,4.6807,4.63,4.6807,7659,2.11008930454996,2.12859806202737,2.10554169829015,2.12859806202737,16841.8274635914,0.0,1.0
2010-03-18,4.5825,4.62,4.5825,4.6028,4600,2.08394056855608,2.10099409203035,2.08394056855608,2.09317220926348,10115.2116898447,0.0,1.0
2010-03-19,4.469,4.602,4.4465,4.602,11800,2.03232523750728,2.0928084007627,2.02209312342272,2.0928084007627,25947.7169435146,0.0,1.0
2010-03-22,4.462,4.48,4.462,4.47,7200,2.02914191312541,2.03732760439307,2.02914191312541,2.03277999813326,15832.50525367,0.0,1.0
2010-03-23,4.53,4.53,4.4605,4.461,24000,2.06006563569209,2.06006563569209,2.02845977218644,2.02868715249943,52775.0175122333,0.0,1.0
2010-03-24,4.5474,4.552,4.5283,4.5315,6900,2.06797847058416,2.07007036946367,2.05929254262793,2.06074777663107,15172.817534767,0.0,1.0
2010-03-25,4.52,4.56,4.52,4.5445,1900,2.05551802943229,2.07370845447151,2.05551802943229,2.06665966476881,4178.02221971845,0.0,1.0
2010-03-26,4.434,4.48,4.3615,4.48,11500,2.01640861559796,2.03732760439307,1.98343847021436,2.03732760439307,25288.0292246117,0.0,1.0
2010-03-29,4.36,5.0,4.36,5.0,13370,2.01004196683423,2.30509399866311,2.01004196683423,2.30509399866311,29000.9865275651,0.06,1.0
2010-03-30,4.4547,4.4547,4.37,4.3754,5300,2.05370044716891,2.05370044716891,2.01465215483156,2.01714165635011,11496.2773819069,0.0,1.0
2010-03-31,4.387,4.4731,4.36,4.4731,3600,2.02248947442701,2.06218319308399,2.01004196683423,2.06218319308399,7808.79218393676,0.0,1.0
2010-04-01,4.41,4.43,4.38,4.4176,17843,2.03309290682086,2.04231328281551,2.01926234282888,2.03659664969883,38703.4108161066,0.0,1.0
2010-04-05,4.424,4.4467,4.424,4.44,3059,2.03954717001712,2.05001229677105,2.03954717001712,2.04692347081284,6635.30424740625,0.0,1.0
2010-04-06,4.4,4.48,4.4,4.43,11650,2.02848271882353,2.06536422280214,2.02848271882353,2.04231328281551,25270.1191507954,0.0,1.0
2010-04-07,4.4163,4.424,4.3869,4.41,2250,2.03599732525918,2.03954717001712,2.02244337254704,2.03309290682086,4880.49511496046,0.0,1.0
2010-04-08,4.44,4.44,4.4,4.4,1200,2.04692347081284,2.04692347081284,2.02848271882353,2.02848271882353,2602.93072797892,0.0,1.0
2010-04-09,4.356,4.4,4.33,4.3925,15247,2.0081978916353,2.02848271882353,1.99621140284225,2.02502507782554,33072.4040079121,0.0,1.0
2010-04-12,4.42,4.4545,4.3565,4.384,25013,2.03770309481819,2.05360824340896,2.00842840103516,2.02110641802781,54255.9219157805,0.0,1.0
2010-04-13,4.3521,4.393,4.35,4.393,6250,2.00639991831634,2.02525558722541,2.0054317788369,2.02525558722541,13556.9308748902,0.0,1.0
2010-04-14,4.41,4.4265,4.37,4.375,5650,2.03309290682086,2.04069971701645,2.01465215483156,2.01695724883022,12255.4655109007,0.0,1.0
2010-04-15,4.3149,4.3896,4.31,4.3657,3200,1.98925001896629,2.02368812330631,1.9869910268476,2.01266977399271,6941.14860794378,0.0,1.0
2010-04-16,4.2568,4.38,4.2547,4.31,10750,1.96246482670182,2.01926234282888,1.96149668722238,1.9869910268476,23317.9211048112,0.0,1.0
2010-04-19,4.184,4.2298,4.16,4.2298,34828,1.92890265808129,1.95001731910904,1.9178382068877,1.95001731910904,75545.7261617081,0.0,1.0
2010-04-20,4.2555,4.2764,4.23,4.2406,12400,1.96186550226217,1.97150079517658,1.95010952286899,1.95499632214615,26896.9508557822,0.0,1.0
2010-04-21,4.227,4.2595,4.22,4.23,22500,1.94872646646979,1.9637095774611,1.94549933487166,1.95010952286899,48804.9511496048,0.0,1.0
2010-04-22,4.3674,4.3714,4.2566,4.2566,21879,2.01345350595225,2.01529758115118,1.96237262294188,1.96237262294188,47457.9344978757,0.0,1.0
2010-04-23,4.3981,4.3981,4.3361,4.3361,7375,2.02760678310404,2.02760678310404,1.99902361752062,1.99902361752062,15997.1784323705,0.0,1.0
2010-04-26,4.5,4.5,4.4155,4.45,14778,2.0745845987968,2.0745845987968,2.03562851021939,2.05153365881017,32055.0919150603,0.0,1.0
2010-04-27,4.426,4.5018,4.4048,4.5018,13410,2.04046920761658,2.07541443263632,2.03069560906225,2.07541443263632,29087.7508851645,0.0,1.0
2010-04-28,4.3845,4.449,4.355,4.449,7611,2.02133692742768,2.05107264001043,2.00773687283557,2.05107264001043,16509.0881422063,0.0,1.0
2010-04-29,4.36,4.376,4.3,4.328,11350,2.01004196683423,2.01741826762995,1.98238083885027,1.99528936524279,24619.3864688006,0.0,1.0
2010-04-30,4.3085,4.36,4.2755,4.29,8600,1.986299498648,2.01004196683423,1.97108587825682,1.97777065085295,18654.3368838489,0.0,1.0
2010-05-03,4.3727,4.3735,4.3005,4.3005,9100,2.01589690559083,2.01626572063062,1.98261134825014,1.98261134825014,19738.8913538402,0.0,1.0
2010-05-04,4.3065,4.33,4.2724,4.3259,9129,1.98537746104853,1.99621140284225,1.96965671997765,1.99432122576335,19801.7955130997,0.0,1.0
2010-05-05,4.1,4.2406,4.1,4.18,7400,1.89017707890375,1.95499632214615,1.89017707890375,1.92705858288236,16051.40615587,0.0,1.0
2010-05-06,3.96,4.12,3.96,4.12,9891,1.82563444694118,1.8993974548984,1.82563444694118,1.8993974548984,21454.6565253663,0.0,1.0
2010-05-07,4.01,4.01,3.79,3.8258,34050,1.84868538692781,1.84868538692781,1.74726125098663,1.76376572401706,73858.1594064019,0.0,1.0
2010-05-10,3.9233,4.1,3.8965,4.025,45440,1.80871505699099,1.89017707890375,1.79635975315816,1.8556006689238,98564.3102328019,0.0,1.0
2010-05-11,3.8893,3.951,3.87,3.951,14800,1.79304041780008,1.82148527774359,1.78414275496524,1.82148527774359,32102.8123117401,0.0,1.0
2010-05-12,3.89,3.97,3.89,3.97,9100,1.7933631309599,1.83024463493851,1.7933631309599,1.83024463493851,19738.8913538401,0.0,1.0
2010-05-13,3.92,3.9835,3.9059,3.91,4250,1.80719369495188,1.8364683887349,1.80069332987565,1.80258350695455,9218.71299492532,0.0,1.0
2010-05-14,3.9,3.9162,3.88,3.894,10800,1.79797331895722,1.80544182351289,1.78875294296257,1.79520720615883,23426.3765518103,0.0,1.0
2010-05-17,3.77,3.86,3.7489,3.82,21100,1.73804087499198,1.77953256696792,1.72831337831762,1.76109181497861,45768.1986336294,0.0,1.0
2010-05-18,3.6855,3.7185,3.6855,3.7145,5000,1.69908478641458,1.71429840680575,1.69908478641458,1.71245433160682,10845.5446999121,0.0,1.0
2010-05-19,3.54,3.6815,3.5175,3.6563,26610,1.63200655105348,1.69724071121565,1.6216336280595,1.68562303746238,57719.9888929325,0.0,1.0
2010-05-20,3.3817,3.43,3.26,3.43,51062,1.55902727505581,1.58129448308289,1.50292128712835,1.58129448308289,110759.040693383,0.0,1.0
2010-05-21,3.6126,3.6126,3.367,3.367,20615,1.66547651591407,1.66547651591407,1.55225029869974,1.55225029869974,44716.1807977378,0.0,1.0
2010-05-24,3.55,3.6,3.48,3.48,10570,1.63661673905081,1.65966767903744,1.60434542306952,1.60434542306952,22927.4814956143,0.0,1.0
2010-05-25,3.58,3.58,3.475,3.4795,21850,1.65044730304278,1.65044730304278,1.60204032907086,1.60411491366966,47395.0303386163,0.0,1.0
2010-05-26,3.7385,3.8,3.7385,3.75,16380,1.72351878280041,1.75187143898396,1.72351878280041,1.72882049899733,35530.0044369122,0.0,1.0
2010-05-27,3.8351,3.8775,3.8351,3.8625,27900,1.76805319885458,1.78760039596324,1.76805319885458,1.78068511396725,60518.1394255098,0.0,1.0
2010-05-28,3.881,3.881,3.86,3.86,4500,1.7892139617623,1.7892139617623,1.77953256696792,1.77953256696792,9760.99022992097,0.0,1.0
2010-06-01,3.82,3.84,3.745,3.7725,12110,1.76109181497861,1.77031219097327,1.72651540499867,1.73919342199131,26267.9092631873,0.0,1.0
2010-06-02,3.8675,3.9252,3.836,3.836,20600,1.78299020796591,1.80959099271049,1.76846811577434,1.76846811577434,44683.6441636382,0.0,1.0
2010-06-03,3.85,3.93,3.8491,3.93,4188,1.77492237897059,1.8118038829492,1.77450746205083,1.8118038829492,9084.22824064644,0.0,1.0
2010-06-04,3.8438,3.8438,3.8115,3.821,55000,1.77206406241225,1.77206406241225,1.75717315518089,1.76155283377835,119300.991699034,0.0,1.0
2010-06-07,3.821,3.868,3.783,3.7985,15700,1.76155283377835,1.78322071736578,1.74403411938851,1.75117991078436,34055.0103577241,0.0,1.0
2010-06-08,3.85,3.8843,3.792,3.8345,30250,1.77492237897059,1.79073532380142,1.7481832885861,1.76777658757474,65615.5454344687,0.0,1.0
2010-06-09,3.8292,3.886,3.8292,3.886,8200,1.76533318793615,1.79151905576097,1.76533318793615,1.79151905576097,17786.693307856,0.0,1.0
2010-06-10,3.85,3.8783,3.85,3.8783,8000,1.77492237897059,1.78796921100303,1.77492237897059,1.78796921100303,17352.8715198595,0.0,1.0
2010-06-11,3.905,3.905,3.86,3.875,11000,1.80027841295589,1.80027841295589,1.77953256696792,1.78644784896391,23860.1983398067,0.0,1.0
2010-06-14,3.948,3.9905,3.948,3.9905,4463,1.82010222134439,1.83969552033303,1.82010222134439,1.83969552033303,9680.73319914159,0.0,1.0
2010-06-15,4.081,4.0845,3.99,3.99,10300,1.88141772170883,1.88303128750789,1.83946501093316,1.83946501093316,22341.822081819,0.0,1.0
2010-06-16,4.0625,4.0669,4.04,4.05,5465,1.87288887391377,1.8749173566326,1.86251595091979,1.86712613891712,11854.180357004,0.0,1.0
2010-06-17,3.9752,4.0151,3.9752,4.0151,2000,1.83264193269712,1.85103658280645,1.83264193269712,1.85103658280645,4338.21787996486,0.0,1.0
2010-06-18,4.0,4.0,3.951,3.97,9000,1.84407519893049,1.84407519893049,1.82148527774359,1.83024463493851,19521.9804598419,0.0,1.0
2010-06-21,4.05,4.05,4.01,4.01,1230,1.86712613891712,1.86712613891712,1.84868538692781,1.84868538692781,2668.00399617839,0.0,1.0
2010-06-22,3.981,4.0448,3.981,4.0448,2800,1.83531584173557,1.86472884115851,1.83531584173557,1.86472884115851,6073.5050319508,0.0,1.0
2010-06-23,3.95,3.9923,3.95,3.9919,700,1.82102425894385,1.84052535417254,1.82102425894385,1.84034094665265,1518.37625798771,0.0,1.0
2010-06-24,3.9222,3.9222,3.9222,3.9222,100,1.80820793631129,1.80820793631129,1.80820793631129,1.80820793631129,216.910893998243,0.0,1.0
2010-06-25,3.96,3.96,3.96,3.96,750,1.82563444694118,1.82563444694118,1.82563444694118,1.82563444694118,1626.83170498683,0.0,1.0
2010-06-28,3.9119,3.9119,3.9119,3.9119,900,1.831120570658,1.831120570658,1.831120570658,1.831120570658,1922.70790706854,0.06,1.0
2010-06-29,3.812,3.847,3.8,3.8,4500,1.78435839754296,1.80074154127696,1.7787413196913,1.7787413196913,9613.5395353427,0.0,1.0
2010-06-30,3.85,3.85,3.8015,3.8015,4900,1.80214581073987,1.80214581073987,1.77944345442276,1.77944345442276,10468.0763829287,0.0,1.0
2010-07-01,3.85,3.85,3.85,3.85,0,1.80214581073987,1.80214581073987,1.80214581073987,1.80214581073987,0,0.0,1.0
2010-07-02,3.82,3.8455,3.8141,3.8455,3100,1.78810311611073,1.8000394065455,1.785341386167,1.8000394065455,6622.66056879164,0.0,1.0
2010-07-06,3.9563,3.9563,3.85,3.85,23875,1.85190375870913,1.85190375870913,1.80214581073987,1.80214581073987,51005.1680902905,0.0,1.0
2010-07-07,4.03,4.05,4.0,4.0022,13250,1.88640197851472,1.89576377493415,1.87235928388558,1.87338908149172,28306.5330762869,0.0,1.0
2010-07-08,3.9904,4.04,3.9866,4.02,3900,1.86786562160425,1.89108287672443,1.86608688028456,1.88172108030501,8331.73426396371,0.0,1.0
2010-07-09,4.04,4.0412,4.012,4.012,9787,1.89108287672443,1.8916445845096,1.87797636173724,1.87797636173724,20908.380318311,0.0,1.0
2010-07-12,4.0,4.03,4.0,4.03,3650,1.87235928388558,1.88640197851472,1.87235928388558,1.88640197851472,7797.64873422243,0.0,1.0
2010-07-13,4.0047,4.0047,4.0047,4.0047,1000,1.87455930604414,1.87455930604414,1.87455930604414,1.87455930604414,2136.34211896505,0.0,1.0
2010-07-14,3.99,4.0004,3.99,3.99,7000,1.86767838567586,1.87254651981397,1.86767838567586,1.86767838567586,14954.3948327554,0.0,1.0
2010-07-15,4.02,4.02,3.95,3.95,4900,1.88172108030501,1.88172108030501,1.84895479283701,1.84895479283701,10468.0763829287,0.0,1.0
2010-07-16,3.96,3.994,3.917,3.9845,8600,1.85363569104672,1.86955074495975,1.83350782874495,1.86510389166052,18372.5422230995,0.0,1.0
2010-07-19,3.95,3.9898,3.95,3.9898,1150,1.84895479283701,1.86758476771167,1.84895479283701,1.86758476771167,2456.79343680981,0.0,1.0
2010-07-20,4.0,4.0,3.93,3.93,4400,1.87235928388558,1.87235928388558,1.83959299641758,1.83959299641758,9399.90532344621,0.0,1.0
2010-07-21,3.9866,4.01,3.9866,4.0045,2400,1.86608688028456,1.87704018209529,1.86608688028456,1.87446568807995,5127.22108551612,0.0,1.0
2010-07-22,4.0579,4.0579,4.02,4.02,13653,1.89946168451982,1.89946168451982,1.88172108030501,1.88172108030501,29167.4789502299,0.0,1.0
2010-07-23,4.08,4.08,4.017,4.038,15100,1.90980646956329,1.90980646956329,1.88031681084209,1.89014669708249,32258.7659963723,0.0,1.0
2010-07-26,4.11,4.1185,4.08,4.08,12100,1.92384916419243,1.92782792767069,1.90980646956329,1.90980646956329,25849.7396394771,0.0,1.0
2010-07-27,4.0988,4.1695,4.0988,4.1695,9450,1.91860655819755,1.95170050854023,1.91860655819755,1.95170050854023,20188.4330242197,0.0,1.0
2010-07-28,4.006,4.0985,4.0055,4.0985,12500,1.87516782281141,1.91846613125126,1.87493377790092,1.91846613125126,26704.2764870631,0.0,1.0
2010-07-29,4.0344,4.085,4.028,4.0598,4875,1.88846157372699,1.91214691866815,1.88546579887278,1.90035105517967,10414.6678299546,0.0,1.0
2010-07-30,4.1092,4.1092,4.071,4.0715,7410,1.92347469233565,1.92347469233565,1.90559366117455,1.90582770608503,15830.2951015311,0.0,1.0
2010-08-02,4.0,4.2,4.0,4.2,300,1.87235928388558,1.96597724807986,1.87235928388558,1.96597724807986,640.902635689514,0.0,1.0
2010-08-03,4.0834,4.0834,4.01,4.01,3000,1.91139797495459,1.91139797495459,1.87704018209529,1.87704018209529,6409.02635689516,0.0,1.0
2010-08-04,4.02,4.08,3.92,3.92,11241,1.88172108030501,1.90980646956329,1.83491209820787,1.83491209820787,24014.6217592861,0.0,1.0
2010-08-05,4.02,4.022,3.994,4.02,8057,1.88172108030501,1.88265725994695,1.86955074495975,1.88172108030501,17212.5084525014,0.0,1.0
2010-08-06,3.895,3.9918,3.895,3.9918,1300,1.82320985268358,1.86852094735361,1.82320985268358,1.86852094735361,2777.24475465457,0.0,1.0
2010-08-09,3.94,3.9421,3.84,3.931,7210,1.84427389462729,1.84525688325133,1.79746491253016,1.84006108623855,15403.026677738,0.0,1.0
2010-08-10,3.8793,3.94,3.8793,3.94,1200,1.81586084249433,1.84427389462729,1.81586084249433,1.84427389462729,2563.61054275806,0.0,1.0
2010-08-11,3.7942,3.83,3.77,3.83,2150,1.77602639872967,1.79278401432044,1.76469862506216,1.79278401432044,4593.13555577485,0.0,1.0
2010-08-12,3.9037,3.9037,3.76,3.76,9135,1.82728223412603,1.82728223412603,1.76001772685244,1.76001772685244,19515.4852567458,0.0,1.0
2010-08-13,3.7065,3.8302,3.64,3.824,38580,1.73497492143047,1.79287763228464,1.70384694833588,1.78997547539461,82420.0789496718,0.0,1.0
2010-08-16,3.859,3.87,3.7485,3.758,15100,1.80635861912861,1.8115076071593,1.75463469391127,1.7590815472105,32258.7659963723,0.0,1.0
2010-08-17,3.842,3.91,3.842,3.91,9660,1.7984010921721,1.83023119999815,1.7984010921721,1.83023119999815,20637.0648692024,0.0,1.0
2010-08-18,3.909,3.909,3.9,3.908,3000,1.82976311017718,1.82976311017718,1.82555030178844,1.82929502035621,6409.02635689516,0.0,1.0
2010-08-19,3.909,3.909,3.909,3.909,0,1.82976311017718,1.82976311017718,1.82976311017718,1.82976311017718,0,0.0,1.0
2010-08-20,3.8691,3.91,3.8691,3.88,23200,1.81108632632042,1.83023119999815,1.81108632632042,1.81618850536901,49563.1371599892,0.0,1.0
2010-08-23,3.866,3.909,3.866,3.909,14890,1.80963524787541,1.82976311017718,1.80963524787541,1.82976311017718,31810.1341513896,0.0,1.0
2010-08-24,3.8394,3.8478,3.81,3.8427,9700,1.79718405863757,1.80111601313373,1.78342221790101,1.79872875504678,20722.518553961,0.0,1.0
2010-08-25,3.8409,3.873,3.8376,3.839,7300,1.79788619336903,1.81291187662221,1.79634149695982,1.79699682270918,15595.2974684449,0.0,1.0
2010-08-26,3.864,3.864,3.864,3.864,3600,1.80869906823347,1.80869906823347,1.80869906823347,1.80869906823347,7690.83162827417,0.0,1.0
2010-08-27,3.9065,3.9065,3.9065,3.9065,600,1.82859288562475,1.82859288562475,1.82859288562475,1.82859288562475,1281.80527137903,0.0,1.0
2010-08-30,3.9685,3.978,3.9242,3.94,4626,1.85761445452498,1.86206130782421,1.83687807545595,1.84427389462729,9882.71864233232,0.0,1.0
2010-08-31,3.98,4.0005,3.98,4.0005,3700,1.86299748746615,1.87259332879606,1.86299748746615,1.87259332879606,7904.46584017069,0.0,1.0
2010-09-01,4.0371,4.05,4.009,4.009,5083,1.88972541624362,1.89576377493415,1.87657209227432,1.87657209227432,10859.0269906993,0.0,1.0
2010-09-02,4.009,4.011,4.0,4.011,4001,1.87657209227432,1.87750827191626,1.87235928388558,1.87750827191626,8547.50481797917,0.0,1.0
2010-09-03,4.0734,4.12,4.0645,4.07,11380,1.90671707674488,1.92853006240215,1.90255107733823,1.90512557135358,24311.5733138223,0.0,1.0
2010-09-07,4.0895,4.0895,4.053,4.0846,650,1.91425332286252,1.91425332286252,1.89716804439706,1.91195968273976,1388.62237732728,0.0,1.0
2010-09-08,4.1224,4.1224,4.09,4.09,7200,1.92965347797248,1.92965347797248,1.914487367773,1.914487367773,15381.6632565483,0.0,1.0
2010-09-09,4.0942,4.1231,4.0942,4.1231,3200,1.91645334502108,1.92998114084716,1.91645334502108,1.92998114084716,6836.29478068817,0.0,1.0
2010-09-10,4.1015,4.1135,4.0705,4.111,42600,1.91987040071417,1.92548747856583,1.90535961626406,1.9243172540134,91008.1742679114,0.0,1.0
2010-09-13,4.125,4.16,4.11,4.119,6000,1.930870511507,1.947253655241,1.92384916419243,1.92806197258117,12818.0527137903,0.0,1.0
2010-09-14,4.15,4.16,4.1,4.1,2700,1.94257275703129,1.947253655241,1.91916826598272,1.91916826598272,5768.12372120563,0.0,1.0
2010-09-15,4.25,4.27,4.1315,4.135,23150,1.98938173912843,1.99874353554785,1.93391309534332,1.93555140971672,49456.3200540408,0.0,1.0
2010-09-16,4.234,4.236,4.22,4.22,800,1.98189230199288,1.98282848163483,1.97533904449929,1.97533904449929,1709.07369517204,0.0,1.0
2010-09-17,4.1745,4.175,4.141,4.1434,6600,1.95404095764509,1.95427500255557,1.93835994864255,1.93948336421288,14099.8579851693,0.0,1.0
2010-09-20,4.2,4.22,4.153,4.153,14775,1.96597724807986,1.97533904449929,1.9439770264942,1.9439770264942,31564.4548077086,0.0,1.0
2010-09-21,4.2408,4.28,4.2302,4.2307,4479,1.98507531277549,2.00342443375757,1.98011356067319,1.98034760558368,9568.67635084446,0.0,1.0
2010-09-22,4.45,4.4665,4.35,4.35,14493,2.08299970332271,2.09072318536873,2.03619072122557,2.03619072122557,30962.0063301604,0.0,1.0
2010-09-23,4.4615,4.4615,4.4228,4.4228,3900,2.08838273626388,2.08838273626388,2.07026766019228,2.07026766019228,8331.73426396368,0.0,1.0
2010-09-24,4.39,4.52,4.39,4.51,4849,2.05491431406442,2.1157659907907,2.05491431406442,2.11108509258099,10359.1229348615,0.0,1.0
2010-09-27,4.474,4.474,4.4,4.4274,7025,2.09423385902602,2.09423385902602,2.05959521227414,2.07242087336875,15007.8033857295,0.0,1.0
2010-09-28,4.4085,4.4318,4.3865,4.4,5800,2.09165936501068,2.10271429598601,2.08122123275929,2.08762645027719,12224.4092072179,0.06,1.0
2010-09-29,4.4565,4.46,4.4395,4.449,15800,2.11443347174097,2.11609408369006,2.10636764227399,2.11087501756436,33300.9768058694,0.0,1.0
2010-09-30,4.46,4.49,4.45,4.48,15200,2.11609408369006,2.13032790039649,2.11134947812125,2.12558329482768,32036.3827499502,0.0,1.0
2010-10-01,4.6304,4.6402,4.4905,4.4905,9556,2.19694216258261,2.20159187604005,2.13056513067493,2.13056513067493,20140.7679972714,0.0,1.0
2010-10-04,4.5241,4.6,4.5241,4.6,1000,2.14650700538614,2.18251856165342,2.14650700538614,2.18251856165342,2107.65675986515,0.0,1.0
2010-10-05,4.68,4.68,4.55,4.55,5423,2.22047540620392,2.22047540620392,2.15879553380936,2.15879553380936,11429.8226087487,0.0,1.0
2010-10-06,4.6133,4.6785,4.6,4.67,5850,2.18882888705994,2.21976371536859,2.18251856165342,2.21573080063511,12329.7920452111,0.0,1.0
2010-10-07,4.6133,4.6133,4.6133,4.6133,0,2.18882888705994,2.18882888705994,2.18882888705994,2.18882888705994,0,0.0,1.0
2010-10-08,4.82,4.82,4.64,4.64,15000,2.28689988416728,2.28689988416728,2.20149698392867,2.20149698392867,31614.8513979773,0.0,1.0
2010-10-11,4.74,4.75,4.74,4.75,400,2.24894303961679,2.2536876451856,2.24894303961679,2.2536876451856,843.062703946059,0.0,1.0
2010-10-12,4.7385,4.7471,4.7385,4.7471,1600,2.24823134878147,2.25231170957064,2.24823134878147,2.25231170957064,3372.25081578423,0.0,1.0
2010-10-13,4.79,4.83,4.772,4.82,17840,2.27266606746085,2.29164448973609,2.26412577743699,2.28689988416728,37600.5965959942,0.0,1.0
2010-10-14,4.76,4.786,4.74,4.77,15454,2.25843225075441,2.27076822523332,2.24894303961679,2.26317685632322,32571.727566956,0.0,1.0
2010-10-15,4.76,4.76,4.76,4.76,0,2.25843225075441,2.25843225075441,2.25843225075441,2.25843225075441,0,0.0,1.0
2010-10-18,4.61,4.65,4.6068,4.65,13600,2.18726316722223,2.20624158949748,2.18574489344021,2.20624158949748,28664.1319341661,0.0,1.0
2010-10-19,4.525,4.54,4.48,4.54,8600,2.14693401988733,2.15405092824055,2.12558329482768,2.15405092824055,18125.8481348403,0.0,1.0
2010-10-20,4.5,4.53,4.46,4.482,9250,2.1350725059653,2.14930632267174,2.11609408369006,2.12653221594144,19495.8250287527,0.0,1.0
2010-10-21,4.489,4.489,4.489,4.489,100,2.12985343983961,2.12985343983961,2.12985343983961,2.12985343983961,210.765675986515,0.0,1.0
2010-10-22,4.571,4.605,4.57,4.57,9000,2.16875920550387,2.18489086443783,2.16828474494699,2.16828474494699,18968.9108387863,0.0,1.0
2010-10-25,4.6863,4.6863,4.64,4.65,4900,2.22346450771227,2.22346450771227,2.20149698392867,2.20624158949748,10327.5181233392,0.0,1.0
2010-10-26,4.56,4.66,4.56,4.66,2966,2.16354013937818,2.21098619506629,2.16354013937818,2.21098619506629,6251.30994976002,0.0,1.0
2010-10-27,4.47,4.47,4.47,4.47,2500,2.12083868925887,2.12083868925887,2.12083868925887,2.12083868925887,5269.14189966287,0.0,1.0
2010-10-28,4.5915,4.6,4.59,4.59,1370,2.17848564691993,2.18251856165342,2.17777395608461,2.17777395608461,2887.48976101526,0.0,1.0
2010-10-29,4.5238,4.5269,4.512,4.52,5800,2.14636466721908,2.14783549494541,2.14076603264788,2.14456171710293,12224.4092072178,0.0,1.0
2010-11-01,4.676,4.68,4.605,4.605,8700,2.21857756397639,2.22047540620392,2.18489086443783,2.18489086443783,18336.6138108268,0.0,1.0
2010-11-02,4.7225,4.7885,4.7225,4.7625,17350,2.24063997987137,2.27195437662552,2.24063997987137,2.25961840214661,36567.8447836603,0.0,1.0
2010-11-03,4.6355,4.6355,4.6355,4.6355,1000,2.1993619114227,2.1993619114227,2.1993619114227,2.1993619114227,2107.65675986515,0.0,1.0
2010-11-04,4.838,4.838,4.73,4.73,7250,2.29544017419114,2.29544017419114,2.24419843404798,2.24419843404798,15280.5115090224,0.0,1.0
2010-11-05,4.96,4.9905,4.8895,4.9085,10300,2.35332436213065,2.36779540911552,2.31987489287052,2.32888964345127,21708.864626611,0.0,1.0
2010-11-08,4.92,4.96,4.9196,4.96,6956,2.3343459398554,2.35332436213065,2.33415615563265,2.35332436213065,14660.860421622,0.0,1.0
2010-11-09,4.93,4.961,4.93,4.961,3000,2.33909054542421,2.35379882268753,2.33909054542421,2.35379882268753,6322.97027959545,0.0,1.0
2010-11-10,4.9,4.91,4.81,4.81,8674,2.32485672871778,2.32960133428659,2.28215527859847,2.28215527859847,18281.8147350703,0.0,1.0
2010-11-11,4.94,4.9596,4.91,4.92,6500,2.34383515099302,2.35313457790789,2.32960133428659,2.3343459398554,13699.7689391235,0.0,1.0
2010-11-12,4.7784,4.7784,4.75,4.756,10700,2.26716232500103,2.26716232500103,2.2536876451856,2.25653440852689,22551.9273305571,0.0,1.0
2010-11-15,4.7058,4.8,4.7058,4.8,6500,2.23271648857145,2.27741067302966,2.23271648857145,2.27741067302966,13699.7689391235,0.0,1.0
2010-11-16,4.53,4.59,4.49,4.52,13652,2.14930632267174,2.17777395608461,2.13032790039649,2.14456171710293,28773.730085679,0.0,1.0
2010-11-17,4.594,4.594,4.54,4.54,3000,2.17967179831214,2.17967179831214,2.15405092824055,2.15405092824055,6322.97027959544,0.0,1.0
2010-11-18,4.6125,4.67,4.6125,4.67,3000,2.18844931861444,2.21573080063511,2.18844931861444,2.21573080063511,6322.97027959544,0.0,1.0
2010-11-19,4.68,4.68,4.6165,4.6165,7900,2.22047540620392,2.22047540620392,2.19034716084196,2.19034716084196,16650.4884029347,0.0,1.0
2010-11-22,4.74,4.751,4.74,4.75,3700,2.24894303961679,2.25416210574248,2.24894303961679,2.2536876451856,7798.33001150105,0.0,1.0
2010-11-23,4.7595,4.7595,4.68,4.6865,2600,2.25819502047597,2.25819502047597,2.22047540620392,2.22355939982364,5479.90757564939,0.0,1.0
2010-11-24,4.7627,4.7852,4.7365,4.77,6200,2.25971329425799,2.27038865678782,2.2472824276677,2.26317685632322,13067.4719111639,0.0,1.0
2010-11-26,4.73,4.73,4.689,4.69,4100,2.24419843404798,2.24419843404798,2.22474555121585,2.22522001177273,8641.3927154471,0.0,1.0
2010-11-29,4.71,4.741,4.71,4.7335,2000,2.23470922291035,2.24941750017367,2.23470922291035,2.24585904599706,4215.3135197303,0.0,1.0
2010-11-30,4.6934,4.7106,4.6735,4.6735,15765,2.22683317766612,2.23499389924448,2.21739141258419,2.21739141258419,33227.2088192742,0.0,1.0
2010-12-01,4.75,4.7687,4.75,4.76,8900,2.2536876451856,2.26256005759928,2.2536876451856,2.25843225075441,18758.1451627998,0.0,1.0
2010-12-02,4.832,4.8641,4.7865,4.7865,20750,2.29259341084986,2.30782359472574,2.27100545551176,2.27100545551176,43733.8777672018,0.0,1.0
2010-12-03,4.7915,4.8366,4.7915,4.81,6800,2.27337775829617,2.29477592941151,2.27337775829617,2.28215527859847,14332.065967083,0.0,1.0
2010-12-06,4.7025,4.78,4.69,4.78,19994,2.23115076873374,2.26792146189203,2.22522001177273,2.26792146189203,42140.4892567439,0.0,1.0
2010-12-07,4.6926,4.7275,4.64,4.67,17700,2.22645360922062,2.24301228265577,2.20149698392867,2.21573080063511,37305.5246496131,0.0,1.0
2010-12-08,4.703,4.755,4.665,4.6907,31700,2.23138799901218,2.25605994797001,2.2133584978507,2.22555213416255,66812.7192877254,0.0,1.0
2010-12-09,4.8687,4.89,4.76,4.76,21405,2.3100061132874,2.32011212314896,2.25843225075441,2.25843225075441,45114.3929449134,0.0,1.0
2010-12-10,4.805,4.95,4.805,4.89,7440,2.27978297581406,2.34857975656184,2.27978297581406,2.32011212314896,15680.9662933967,0.0,1.0
2010-12-13,4.9252,4.9605,4.91,4.93,4600,2.33681313475118,2.35356159240909,2.32960133428659,2.33909054542421,9695.2210953797,0.0,1.0
2010-12-14,4.9221,4.951,4.9,4.941,6380,2.33534230702485,2.34905421711872,2.32485672871778,2.3443096115499,13446.8501279397,0.0,1.0
2010-12-15,5.01,5.02,4.98,5.0084,7900,2.37704738997471,2.38179199554352,2.36281357326827,2.3762882530837,16650.4884029347,0.0,1.0
2010-12-16,5.023,5.023,5.0,5.0,400,2.38321537721416,2.38321537721416,2.37230278440589,2.37230278440589,843.06270394606,0.0,1.0
2010-12-17,4.98,5.0005,4.96,4.984,10500,2.36281357326827,2.37254001468433,2.35332436213065,2.3647114154958,22130.3959785841,0.0,1.0
2010-12-20,4.9571,5.003,4.929,4.98,18435,2.35194842651569,2.37372616607654,2.33861608486733,2.36281357326827,38854.6523681141,0.0,1.0
2010-12-21,4.9675,5.023,4.94,4.94,7035,2.35688281630726,2.38321537721416,2.34383515099302,2.34383515099302,14827.3653056513,0.0,1.0
2010-12-22,4.97,4.97,4.96,4.97,9450,2.35806896769946,2.35806896769946,2.35332436213065,2.35806896769946,19917.3563807257,0.0,1.0
2010-12-23,4.984,5.0325,4.96,4.96,36500,2.3647114154958,2.38772275250453,2.35332436213065,2.35332436213065,76929.4717350778,0.0,1.0
2010-12-27,4.97,5.08,4.97,4.97,4340,2.35806896769946,2.41025962895639,2.35806896769946,2.35806896769946,9147.23033781474,0.0,1.0
2010-12-28,4.97,4.97,4.97,4.97,3750,2.35806896769946,2.35806896769946,2.35806896769946,2.35806896769946,7903.71284949431,0.0,1.0
2010-12-29,4.97,5.02,4.97,4.9935,9689,2.38653660111233,2.41054602365873,2.38653660111233,2.39782102970914,20177.4948591008,0.06,1.0
2010-12-30,5.0,5.007,4.98,4.98,4000,2.40094225464017,2.40430357379667,2.39133848562161,2.39133848562161,8330.06289982489,0.0,1.0
2010-12-31,5.04,5.0497,5.0065,5.0065,12000,2.42014979267729,2.42480762065129,2.4040634795712,2.4040634795712,24990.1886994747,0.0,1.0
2011-01-03,4.99,4.99,4.99,4.99,750,2.39614037013089,2.39614037013089,2.39614037013089,2.39614037013089,1561.88679371717,0.0,1.0
2011-01-04,4.9265,5.0745,4.9265,5.0745,33414,2.36564840349696,2.43671629423431,2.36564840349696,2.43671629423431,69585.1804336872,0.0,1.0
2011-01-05,4.9355,4.9355,4.93,4.93,11300,2.36997009955531,2.36997009955531,2.36732906307521,2.36732906307521,23532.4276920053,0.0,1.0
2011-01-06,4.9505,4.96,4.88,4.96,9500,2.37717292631923,2.38173471660305,2.34331964052881,2.38173471660305,19783.8993870841,0.0,1.0
2011-01-07,4.8915,4.8915,4.8915,4.8915,1300,2.34884180771448,2.34884180771448,2.34884180771448,2.34884180771448,2707.27044244309,0.0,1.0
2011-01-10,4.86,4.886,4.82,4.88,42000,2.33371587151025,2.34620077123437,2.31450833347312,2.34331964052881,87465.6604481612,0.0,1.0
2011-01-11,4.905,4.9052,4.85,4.86,22800,2.35532435180201,2.35542038949219,2.32891398700096,2.33371587151025,47481.3585290018,0.0,1.0
2011-01-12,4.9615,4.9615,4.9175,4.918,7000,2.38245499927944,2.38245499927944,2.36132670743861,2.36156680166407,14577.6100746936,0.0,1.0
2011-01-13,4.94,4.94,4.924,4.924,2600,2.37213094758449,2.37213094758449,2.36444793236964,2.36444793236964,5414.54088488617,0.0,1.0
2011-01-14,4.9,4.9355,4.8915,4.8915,21600,2.35292340954737,2.36997009955531,2.34884180771448,2.34884180771448,44982.3396590543,0.0,1.0
2011-01-18,4.9435,4.975,4.93,4.94,12725,2.37381160716274,2.38893754336697,2.36732906307521,2.37213094758449,26500.0126000679,0.0,1.0
2011-01-19,4.8945,4.91,4.85,4.91,9580,2.35028237306726,2.35772529405665,2.32891398700096,2.35772529405665,19950.5006450806,0.0,1.0
2011-01-20,4.83,4.88,4.8265,4.8265,2700,2.3193102179824,2.34331964052881,2.31762955840416,2.31762955840416,5622.79245738181,0.0,1.0
2011-01-21,4.75,4.797,4.75,4.797,6600,2.28089514190816,2.30346399910178,2.28089514190816,2.30346399910178,13744.6037847111,0.0,1.0
2011-01-24,4.815,4.815,4.773,4.773,2100,2.31210739121848,2.31210739121848,2.29193947627951,2.29193947627951,4373.28302240807,0.0,1.0
2011-01-25,4.8,4.8005,4.8,4.8,3500,2.30490456445456,2.30514465868003,2.30490456445456,2.30490456445456,7288.80503734679,0.0,1.0
2011-01-26,4.865,4.865,4.784,4.82,2700,2.33611681376489,2.33611681376489,2.29722154923971,2.31450833347312,5622.79245738179,0.0,1.0
2011-01-27,4.89,4.93,4.8715,4.8735,25423,2.34812152503809,2.36732906307521,2.33923803869592,2.34019841559777,52943.797275562,0.0,1.0
2011-01-28,4.8348,4.9225,4.83,4.9225,2250,2.32161512254686,2.36372764969325,2.3193102179824,2.36372764969325,4685.6603811515,0.0,1.0
2011-01-31,4.8695,4.8727,4.825,4.8727,9995,2.33827766179406,2.33981426483703,2.31690927572776,2.33981426483703,20814.7446709375,0.0,1.0
2011-02-01,4.94,4.95,4.93,4.93,2165,2.37213094758449,2.37693283209377,2.36732906307521,2.36732906307521,4508.64654453022,0.0,1.0
2011-02-02,4.9571,4.975,4.9,4.975,7000,2.38034217009536,2.38893754336697,2.35292340954737,2.38893754336697,14577.6100746935,0.0,1.0
2011-02-03,5.0135,5.0145,4.952,4.994,8136,2.4074247987277,2.40790498717863,2.37789320899562,2.3980611239346,16943.3479382438,0.0,1.0
2011-02-04,4.98,5.02,4.95,5.02,2620,2.39133848562161,2.41054602365873,2.37693283209377,2.41054602365873,5456.1911993853,0.0,1.0
2011-02-07,5.01,5.01,4.993,4.993,1100,2.40574413914945,2.40574413914945,2.39758093548367,2.39758093548367,2290.76729745184,0.0,1.0
2011-02-08,4.9465,4.9814,4.9465,4.97,1900,2.37525217251552,2.39201074945291,2.37525217251552,2.38653660111233,3956.77987741682,0.0,1.0
2011-02-09,4.96,4.9915,4.955,4.96,6700,2.38173471660305,2.39686065280728,2.37933377434841,2.38173471660305,13952.8553572067,0.0,1.0
2011-02-10,4.936,4.95,4.936,4.95,3000,2.37021019378078,2.37693283209377,2.37021019378078,2.37693283209377,6247.54717486866,0.0,1.0
2011-02-11,4.875,4.875,4.875,4.875,300,2.34091869827417,2.34091869827417,2.34091869827417,2.34091869827417,624.754717486866,0.0,1.0
2011-02-14,4.9715,4.9884,4.91,4.91,6900,2.38725688378872,2.3953720686094,2.35772529405665,2.35772529405665,14369.3585021979,0.0,1.0
2011-02-15,4.9536,5.0,4.95,5.0,4188,2.37866151051711,2.40094225464017,2.37693283209377,2.40094225464017,8721.57585611665,0.0,1.0
2011-02-16,5.0295,5.0295,4.93,4.9415,6800,2.41510781394255,2.41510781394255,2.36732906307521,2.37285123026088,14161.1069297023,0.0,1.0
2011-02-17,5.03,5.0425,5.02,5.03,7800,2.41534790816801,2.42135026380461,2.41054602365873,2.41534790816801,16243.6226546585,0.0,1.0
2011-02-18,5.0035,5.02,5.0035,5.02,6400,2.40262291421842,2.41054602365873,2.40262291421842,2.41054602365873,13328.1006397198,0.0,1.0
2011-02-22,4.98,5.02,4.98,5.02,3620,2.39133848562161,2.41054602365873,2.39133848562161,2.41054602365873,7538.70692434152,0.0,1.0
2011-02-23,4.9234,4.959,4.89,4.94,6369,2.36415981929908,2.38125452815212,2.34812152503809,2.37213094758449,13263.5426522462,0.0,1.0
2011-02-24,5.0041,5.014,4.97,4.97,6100,2.40291102728898,2.40766489295316,2.38653660111233,2.38653660111233,12703.3459222329,0.0,1.0
2011-02-25,5.0815,5.0975,5.0115,5.0115,12470,2.4400776133908,2.44776062860565,2.40646442182584,2.40646442182584,25968.9710902041,0.0,1.0
2011-02-28,5.2635,5.2635,5.163,5.17,9850,2.52747191145971,2.52747191145971,2.47921297214144,2.48257429129794,20512.7798908188,0.0,1.0
2011-03-01,5.17,5.2635,5.17,5.2635,5761,2.48257429129794,2.52747191145971,2.48257429129794,2.52747191145971,11997.3730914728,0.0,1.0
2011-03-02,5.2,5.2,5.18,5.18,4000,2.49697994482578,2.49697994482578,2.48737617580722,2.48737617580722,8330.06289982488,0.0,1.0
2011-03-03,5.25,5.31,5.22,5.22,14000,2.52098936737218,2.54980067442786,2.50658371384434,2.50658371384434,29155.2201493871,0.0,1.0
2011-03-04,5.39,5.4,5.3,5.3,9760,2.5882157505021,2.59301763501138,2.54499878991858,2.54499878991858,20325.3534755728,0.0,1.0
2011-03-07,5.38,5.57,5.38,5.56,4950,2.58341386599282,2.67464967166915,2.58341386599282,2.66984778715987,10308.4528385333,0.0,1.0
2011-03-08,5.3723,5.3982,5.37,5.3975,2300,2.57971641492068,2.59215329579971,2.57861198148354,2.59181716388406,4789.78616739931,0.0,1.0
2011-03-09,5.34,5.43,5.34,5.43,2826,2.5642063279557,2.60742328853922,2.5642063279557,2.60742328853922,5885.18943872629,0.0,1.0
2011-03-10,5.24,5.24,5.17,5.23,2548,2.5161874828629,2.5161874828629,2.48257429129794,2.51138559835362,5306.25006718845,0.0,1.0
2011-03-11,5.18,5.18,5.145,5.17,2848,2.48737617580722,2.48737617580722,2.47056958002473,2.48257429129794,5931.00478467531,0.0,1.0
2011-03-14,5.18,5.18,5.18,5.18,0,2.48737617580722,2.48737617580722,2.48737617580722,2.48737617580722,0,0.0,1.0
2011-03-15,5.02,5.05,4.99,4.99,6025,2.41054602365873,2.42495167718657,2.39614037013089,2.39614037013089,12547.1572428612,0.0,1.0
2011-03-16,5.02,5.174,5.02,5.11,17200,2.41054602365873,2.48449504510165,2.41054602365873,2.45376298424225,35819.270469247,0.0,1.0
2011-03-17,5.17,5.1775,5.17,5.1775,3200,2.48257429129794,2.4861757046799,2.48257429129794,2.4861757046799,6664.0503198599,0.0,1.0
2011-03-18,5.235,5.24,5.16,5.16,20000,2.51378654060826,2.5161874828629,2.47777240678866,2.47777240678866,41650.3144991244,0.0,1.0
2011-03-21,5.294,5.33,5.2906,5.2906,5160,2.54211765921301,2.55940444344642,2.54048501847986,2.54048501847986,10745.7811407741,0.0,1.0
2011-03-22,5.35,5.35,5.2353,5.25,22200,2.56900821246498,2.56900821246498,2.51393059714354,2.52098936737218,46231.8490940282,0.0,1.0
2011-03-23,5.24,5.354,5.24,5.354,17625,2.5161874828629,2.57092896626869,2.5161874828629,2.57092896626869,36704.3396523534,0.0,1.0
2011-03-24,5.25,5.3004,5.25,5.3004,13000,2.52098936737218,2.54519086529895,2.52098936737218,2.54519086529895,27072.7044244309,0.0,1.0
2011-03-25,5.23,5.34,5.22,5.34,8965,2.51138559835362,2.5642063279557,2.50658371384434,2.5642063279557,18669.7534742325,0.0,1.0
2011-03-28,5.355,5.39,5.331,5.39,1100,2.57140915471962,2.5882157505021,2.55988463189735,2.5882157505021,2290.76729745185,0.0,1.0
2011-03-29,5.275,5.333,5.275,5.333,3200,2.5642063279557,2.59240044492659,2.5642063279557,2.59240044492659,6582.93360248334,0.065,1.0
2011-03-30,5.39,5.39,5.28,5.28,6340,2.62010845643246,2.62010845643246,2.56663685528078,2.56663685528078,13042.4371999201,0.0,1.0
2011-03-31,5.3629,5.391,5.3475,5.391,11600,2.60693499833055,2.62059456189748,2.59944897416931,2.62059456189748,23863.1343090021,0.0,1.0
2011-04-01,5.49,5.502,5.34,5.35,9850,2.66871900293399,2.67455226851417,2.5958031831817,2.60066423783185,20263.092495144,0.0,1.0
2011-04-04,5.47,5.47,5.47,5.47,100,2.65899689363368,2.65899689363368,2.65899689363368,2.65899689363368,205.716675077605,0.0,1.0
2011-04-05,5.6195,5.6195,5.55,5.55,9000,2.73166966065347,2.73166966065347,2.69788533083491,2.69788533083491,18514.5007569844,0.0,1.0
2011-04-06,5.84,5.84,5.6,5.6,18375,2.83885591568935,2.83885591568935,2.72219060408567,2.72219060408567,37800.4390455097,0.0,1.0
2011-04-07,5.55,5.67,5.55,5.67,4920,2.69788533083491,2.75621798663674,2.69788533083491,2.75621798663674,10121.2604138181,0.0,1.0
2011-04-08,5.54,5.6,5.5355,5.546,6900,2.69302427618476,2.72219060408567,2.69083680159219,2.69594090897485,14194.4505803547,0.0,1.0
2011-04-11,5.4884,5.54,5.47,5.5015,18300,2.66794123418997,2.69302427618476,2.65899689363368,2.67430921578167,37646.1515392015,0.0,1.0
2011-04-12,5.39,5.4408,5.3505,5.4408,7800,2.62010845643246,2.64480261405524,2.60090729056436,2.64480261405524,16045.9006560531,0.0,1.0
2011-04-13,5.3935,5.3935,5.36,5.39,17000,2.62180982556001,2.62180982556001,2.605525292482,2.62010845643246,34971.8347631928,0.0,1.0
2011-04-14,5.369,5.42,5.35,5.39,8435,2.60990024166714,2.63469162038292,2.60066423783185,2.62010845643246,17352.2015427959,0.0,1.0
2011-04-15,5.33,5.36,5.3289,5.36,17400,2.59094212853154,2.605525292482,2.59040741252003,2.605525292482,35794.7014635032,0.0,1.0
2011-04-18,5.21,5.21,5.181,5.21,9275,2.53260947272971,2.53260947272971,2.51851241424426,2.53260947272971,19080.2216134478,0.0,1.0
2011-04-19,5.24,5.24,5.23,5.23,2620,2.54719263668017,2.54719263668017,2.54233158203001,2.54233158203001,5389.77688703323,0.0,1.0
2011-04-20,5.26,5.3,5.25,5.29,8225,2.55691474598047,2.57635896458108,2.55205369133032,2.57149790993093,16920.196525133,0.0,1.0
2011-04-21,5.34,5.36,5.28,5.356,9400,2.5958031831817,2.605525292482,2.56663685528078,2.60358087062194,19337.3674572948,0.0,1.0
2011-04-25,5.3073,5.3073,5.3,5.3073,200,2.5799075344757,2.5799075344757,2.57635896458108,2.5799075344757,411.433350155208,0.0,1.0
2011-04-26,5.31,5.31,5.2685,5.3055,6885,2.58122001923124,2.58122001923124,2.5610466424331,2.57903254463867,14163.593079093,0.0,1.0
2011-04-27,5.3135,5.3135,5.3135,5.3135,2000,2.58292138835879,2.58292138835879,2.58292138835879,2.58292138835879,4114.33350155209,0.0,1.0
2011-04-28,5.66,5.68,5.46,5.46,23330,2.75135693198659,2.7610790412869,2.65413583898353,2.65413583898353,47993.7002956051,0.0,1.0
2011-04-29,5.61,5.67,5.593,5.63,16000,2.72705165873583,2.75621798663674,2.71878786583057,2.73677376803613,32914.6680124167,0.0,1.0
2011-05-02,5.529,5.63,5.529,5.63,11300,2.68767711606959,2.73677376803613,2.68767711606959,2.73677376803613,23245.9842837693,0.0,1.0
2011-05-03,5.59,5.61,5.59,5.61,900,2.71732954943552,2.72705165873583,2.71732954943552,2.72705165873583,1851.45007569844,0.0,1.0
2011-05-04,5.57,5.64,5.57,5.64,1050,2.70760744013522,2.74163482268629,2.70760744013522,2.74163482268629,2160.02508831484,0.0,1.0
2011-05-05,5.5405,5.5615,5.53,5.5615,1500,2.69326732891726,2.70347554368258,2.6881632215346,2.70347554368258,3085.75012616407,0.0,1.0
2011-05-06,5.71,5.72,5.58,5.58,8540,2.77566220523736,2.78052325988751,2.71246849478537,2.71246849478537,17568.2040516274,0.0,1.0
2011-05-09,5.584,5.65,5.5735,5.65,35000,2.71441291664543,2.74649587733644,2.70930880926277,2.74649587733644,72000.8362771615,0.0,1.0
2011-05-10,5.54,5.54,5.48,5.53,5310,2.69302427618476,2.69302427618476,2.66385794828384,2.6881632215346,10923.5554466208,0.0,1.0
2011-05-11,5.52,5.59,5.52,5.59,2650,2.68330216688445,2.71732954943552,2.68330216688445,2.71732954943552,5451.49188955651,0.0,1.0
2011-05-12,5.66,5.7217,5.51,5.51,6706,2.75135693198659,2.78134963917804,2.6784411122343,2.6784411122343,13795.3602307042,0.0,1.0
2011-05-13,5.67,5.73,5.66,5.73,5570,2.75621798663674,2.78538431453766,2.75135693198659,2.78538431453766,11458.4188018226,0.0,1.0
2011-05-16,5.7484,5.83,5.7484,5.756,3000,2.79432865509394,2.83399486103919,2.79432865509394,2.79802305662806,6171.50025232814,0.0,1.0
2011-05-17,5.7815,5.8,5.66,5.75,7905,2.81041874598595,2.81941169708873,2.75135693198659,2.79510642383797,16261.9031648846,0.0,1.0
2011-05-18,5.75,5.79,5.75,5.79,2500,2.79510642383797,2.81455064243858,2.79510642383797,2.81455064243858,5142.91687694011,0.0,1.0
2011-05-19,5.85,5.86,5.81,5.8103,8665,2.8437169703395,2.84857802498965,2.82427275173889,2.82441858337839,17825.3498954744,0.0,1.0
2011-05-20,6.01,6.02,5.8385,5.86,18950,2.92149384474195,2.9263548993921,2.83812675749182,2.84857802498965,38983.309927206,0.0,1.0
2011-05-23,5.97,5.97,5.97,5.97,500,2.90204962614133,2.90204962614133,2.90204962614133,2.90204962614133,1028.58337538802,0.0,1.0
2011-05-24,5.83,5.976,5.82,5.94,73850,2.83399486103919,2.90496625893143,2.82913380638904,2.88746646219088,151921.764544811,0.0,1.0
2011-05-25,5.8345,5.8607,5.8345,5.8607,3400,2.83618233563176,2.84891829881516,2.83618233563176,2.84891829881516,6994.36695263855,0.0,1.0
2011-05-26,5.7785,5.78,5.7785,5.78,750,2.8089604295909,2.80968958778843,2.8089604295909,2.80968958778843,1542.87506308204,0.0,1.0
2011-05-27,5.75,5.76,5.71,5.739,47100,2.79510642383797,2.79996747848812,2.77566220523736,2.7897592637228,96892.5539615516,0.0,1.0
2011-05-31,5.9555,5.9555,5.8805,5.94,6150,2.89500109689861,2.89500109689861,2.85854318702247,2.88746646219088,12651.5755172727,0.0,1.0
2011-06-01,5.93,5.9688,5.88,5.9688,15455,2.88260540754072,2.90146629958332,2.85830013428996,2.90146629958332,31793.5121332438,0.0,1.0
2011-06-02,5.8665,5.94,5.8665,5.94,16200,2.85173771051225,2.88746646219088,2.85173771051225,2.88746646219088,33326.1013625719,0.0,1.0
2011-06-03,5.827,5.827,5.827,5.827,100,2.83253654464415,2.83253654464415,2.83253654464415,2.83253654464415,205.716675077604,0.0,1.0
2011-06-06,5.9305,5.9305,5.8491,5.86,12075,2.88284846027323,2.88284846027323,2.84327947542098,2.84857802498965,24840.2885156207,0.0,1.0
2011-06-07,5.76,5.9,5.76,5.868,55375,2.79996747848812,2.86802224359026,2.79996747848812,2.85246686870977,113915.608824223,0.0,1.0
2011-06-08,5.6255,5.73,5.62,5.73,3400,2.73458629344356,2.78538431453766,2.73191271338598,2.78538431453766,6994.36695263856,0.0,1.0
2011-06-09,5.6262,5.6262,5.5805,5.5805,800,2.73492656726907,2.73492656726907,2.71271154751788,2.71271154751788,1645.73340062084,0.0,1.0
2011-06-10,5.68,5.7,5.5987,5.7,3400,2.7610790412869,2.7708011505872,2.72155866698115,2.7708011505872,6994.36695263854,0.0,1.0
2011-06-13,5.6219,5.66,5.59,5.66,9232,2.73283631376951,2.75135693198659,2.71732954943552,2.75135693198659,18991.7634431644,0.0,1.0
2011-06-14,5.7345,5.7345,5.7005,5.7005,1300,2.78757178913023,2.78757178913023,2.77104420331971,2.77104420331971,2674.31677600886,0.0,1.0
2011-06-15,5.66,5.74,5.66,5.74,700,2.75135693198659,2.79024536918782,2.75135693198659,2.79024536918782,1440.01672554323,0.0,1.0
2011-06-16,5.77,5.77,5.64,5.64,11000,2.80482853313827,2.80482853313827,2.74163482268629,2.74163482268629,22628.8342585365,0.0,1.0
2011-06-17,5.8525,5.913,5.81,5.81,11600,2.84493223400204,2.87434161463546,2.82427275173889,2.82427275173889,23863.1343090021,0.0,1.0
2011-06-20,5.85,5.89,5.85,5.89,3580,2.8437169703395,2.86316118894011,2.8437169703395,2.86316118894011,7364.65696777823,0.0,1.0
2011-06-21,5.95,5.98,5.92,5.94,8945,2.89232751684103,2.90691068079149,2.87774435289057,2.88746646219088,18401.3565856917,0.0,1.0
2011-06-22,5.96,6.0,5.91,5.91,7400,2.89718857149118,2.91663279009179,2.87288329824042,2.87288329824042,15223.0339557427,0.0,1.0
2011-06-23,5.89,5.91,5.841,5.91,7000,2.86316118894011,2.87288329824042,2.83934202115436,2.87288329824042,14400.1672554323,0.0,1.0
2011-06-24,5.82,5.89,5.82,5.89,2900,2.82913380638904,2.86316118894011,2.82913380638904,2.86316118894011,5965.78357725053,0.0,1.0
2011-06-27,5.6705,5.83,5.6705,5.76,5860,2.75646103936925,2.83399486103919,2.75646103936925,2.79996747848812,12054.9971595476,0.0,1.0
2011-06-28,5.73,5.73,5.68,5.68,11800,2.81698116976366,2.81698116976366,2.7924001822439,2.7924001822439,24002.2903687612,0.065,1.0
2011-06-29,5.83,5.83,5.81,5.8215,2600,2.86614314480316,2.86614314480316,2.85631074979526,2.86196437692481,5288.64025074401,0.0,1.0
2011-06-30,5.85,5.92,5.83,5.84,14820,2.87597553981106,2.91038892233872,2.86614314480316,2.87105934230711,30145.2494292408,0.0,1.0
2011-07-01,5.98,5.98,5.98,5.98,300,2.93988610736242,2.93988610736242,2.93988610736242,2.93988610736242,610.227721239693,0.0,1.0
2011-07-05,5.9652,6.0448,5.96,6.0195,9358,2.93261013505657,2.97174306718802,2.93005371235452,2.95930508750303,19035.0367178702,0.0,1.0
2011-07-06,5.9652,5.9652,5.9652,5.9652,0,2.93261013505657,2.93261013505657,2.93261013505657,2.93261013505657,0,0.0,1.0
2011-07-07,5.98,6.0139,5.9545,6.0139,13700,2.93988610736242,2.95655201690081,2.92734980372735,2.95655201690081,27867.0659366126,0.0,1.0
2011-07-08,5.97,5.98,5.97,5.98,8500,2.93496990985847,2.93988610736242,2.93496990985847,2.93988610736242,17289.7854351246,0.0,1.0
2011-07-11,5.91,5.91,5.88,5.88,6299,2.90547272483477,2.90547272483477,2.89072413232292,2.89072413232292,12812.7480536294,0.0,1.0
2011-07-12,5.95,5.975,5.95,5.975,1500,2.92513751485057,2.93742800861045,2.92513751485057,2.93742800861045,3051.13860619846,0.0,1.0
2011-07-13,5.992,5.992,5.992,5.992,800,2.94578554436716,2.94578554436716,2.94578554436716,2.94578554436716,1627.27392330585,0.0,1.0
2011-07-14,6.0108,6.0108,5.91,5.91,7598,2.95502799567459,2.95502799567459,2.90547272483477,2.90547272483477,15455.0340865973,0.0,1.0
2011-07-15,6.0725,6.0725,6.0,6.0145,7980,2.98536093427396,2.98536093427396,2.94971850237032,2.95684698875105,16232.0573849758,0.0,1.0
2011-07-18,6.08,6.092,6.06,6.06,4953,2.98904808240193,2.99494751940667,2.97921568739402,2.97921568739402,10074.8596776673,0.0,1.0
2011-07-19,6.1,6.13,6.0465,6.12,16660,2.99888047740983,3.01362906992168,2.97257882076369,3.00871287241773,33887.9794528442,0.0,1.0
2011-07-20,6.23,6.23,6.11,6.11,1600,3.06279104496118,3.06279104496118,3.00379667491378,3.00379667491378,3254.5478466117,0.0,1.0
2011-07-21,6.2485,6.34,6.24,6.294,9300,3.07188601034349,3.11686921750464,3.06770724246514,3.09425470898647,18917.0593584305,0.0,1.0
2011-07-22,6.1746,6.21,6.1746,6.2,17759,3.0355553107893,3.05295864995328,3.0355553107893,3.04804245244933,36123.4470049856,0.0,1.0
2011-07-25,6.2,6.2,6.18,6.18,6200,3.04804245244933,3.04804245244933,3.03821005744143,3.03821005744143,12611.3729056203,0.0,1.0
2011-07-26,6.08,6.154,6.08,6.154,3693,2.98904808240193,3.02542794393116,2.98904808240193,3.02542794393116,7511.90324846061,0.0,1.0
2011-07-27,5.93,6.05,5.897,5.98,5043,2.91530511984267,2.97429948989007,2.89908166807963,2.93988610736242,10257.9279940392,0.0,1.0
2011-07-28,5.981,6.01,5.95,5.95,5700,2.94037772711282,2.95463469987427,2.92513751485057,2.92513751485057,11594.3267035541,0.0,1.0
2011-07-29,5.97,5.97,5.91,5.91,233,2.93496990985847,2.93496990985847,2.90547272483477,2.90547272483477,473.943530162828,0.0,1.0
2011-08-01,5.85,5.87,5.85,5.87,3500,2.87597553981106,2.88580793481897,2.87597553981106,2.88580793481897,7119.32341446309,0.0,1.0
2011-08-02,5.87,5.91,5.87,5.91,5200,2.88580793481897,2.90547272483477,2.88580793481897,2.90547272483477,10577.280501488,0.0,1.0
2011-08-03,5.86,5.88,5.852,5.88,9100,2.88089173731501,2.89072413232292,2.87695877931185,2.89072413232292,18510.240877604,0.0,1.0
2011-08-04,5.5,5.88,5.39,5.87,26100,2.7039086271728,2.89072413232292,2.64983045462934,2.88580793481897,53089.8117478531,0.0,1.0
2011-08-05,5.3515,5.42,5.2215,5.4,30675,2.63090309423913,2.66457904714119,2.56699252668777,2.65474665213329,62395.7844967585,0.0,1.0
2011-08-08,5.05,5.162,5.01,5.11,18133,2.48267973949502,2.53774115153927,2.46301494947922,2.51217692451872,36884.1975641312,0.0,1.0
2011-08-09,5.348,5.348,5.05,5.05,5500,2.62918242511275,2.62918242511275,2.48267973949502,2.48267973949502,11187.5082227277,0.0,1.0
2011-08-10,5.3507,5.4085,5.252,5.255,6300,2.63050979843881,2.65892542001165,2.58198692907482,2.58346178832601,12814.7821460336,0.0,1.0
2011-08-11,5.54,5.58,5.3831,5.42,12350,2.7235734171886,2.7432382072044,2.64643827835161,2.66457904714119,25121.041191034,0.0,1.0
2011-08-12,5.85,5.85,5.593,5.593,22625,2.87597553981106,2.87597553981106,2.74962926395954,2.74962926395954,46021.3406434935,0.0,1.0
2011-08-15,5.789,5.918,5.78,5.918,3400,2.84598673503697,2.90940568283793,2.84156215728341,2.90940568283793,6915.91417404984,0.0,1.0
2011-08-16,5.81,5.8386,5.74,5.76,3332,2.85631074979526,2.87037107465656,2.82189736726761,2.83172976227551,6777.59589056886,0.0,1.0
2011-08-17,5.737,5.77,5.737,5.76,19450,2.82042250801642,2.83664595977946,2.82042250801642,2.83172976227551,39563.0972603734,0.0,1.0
2011-08-18,5.6395,5.6395,5.58,5.58,5200,2.77248958235291,2.77248958235291,2.7432382072044,2.7432382072044,10577.280501488,0.0,1.0
2011-08-19,5.5725,5.5825,5.5725,5.5825,3200,2.73955105907644,2.74446725658039,2.73955105907644,2.74446725658039,6509.09569322338,0.0,1.0
2011-08-22,5.53,5.6375,5.53,5.6375,1000,2.71865721968465,2.77150634285212,2.71865721968465,2.77150634285212,2034.09240413231,0.0,1.0
2011-08-23,5.6668,5.68,5.53,5.56,7800,2.78591080153869,2.7924001822439,2.71865721968465,2.7334058121965,15865.920752232,0.0,1.0
2011-08-24,5.6285,5.72,5.59,5.72,3700,2.76708176509856,2.81206497225971,2.74815440470835,2.81206497225971,7526.14189528954,0.0,1.0
2011-08-25,5.52,5.5615,5.52,5.53,3100,2.7137410221807,2.73414324182209,2.7137410221807,2.71865721968465,6305.68645281015,0.0,1.0
2011-08-26,5.47,5.53,5.47,5.53,420,2.68916003466094,2.71865721968465,2.68916003466094,2.71865721968465,854.318809735571,0.0,1.0
2011-08-29,5.66,5.71,5.6405,5.65,33150,2.782567787236,2.80714877475576,2.7729812021033,2.77765158973205,67430.1631969861,0.0,1.0
2011-08-30,5.6625,5.6625,5.64,5.64,600,2.78379683661199,2.78379683661199,2.7727353922281,2.7727353922281,1220.45544247939,0.0,1.0
2011-08-31,5.94,5.94,5.7,5.74,19483,2.92022131734662,2.92022131734662,2.80223257725181,2.82189736726761,39630.2223097098,0.0,1.0
2011-09-01,5.9067,5.9478,5.8735,5.8735,16400,2.90385037965846,2.9240559513997,2.88752860394535,2.88752860394535,33359.1154277699,0.0,1.0
2011-09-02,5.74,5.831,5.74,5.76,2200,2.82189736726761,2.86663476455356,2.82189736726761,2.83172976227551,4475.00328909108,0.0,1.0
2011-09-06,5.7643,5.7643,5.62,5.62,4908,2.83384372720221,2.83384372720221,2.7629029972202,2.7629029972202,9983.32551948136,0.0,1.0
2011-09-07,5.7643,5.7643,5.7643,5.7643,0,2.83384372720221,2.83384372720221,2.83384372720221,2.83384372720221,0,0.0,1.0
2011-09-08,5.76,5.831,5.76,5.831,900,2.83172976227551,2.86663476455356,2.83172976227551,2.86663476455356,1830.68316371908,0.0,1.0
2011-09-09,5.6857,5.76,5.6857,5.7561,2800,2.79520241482116,2.83172976227551,2.79520241482116,2.82981244524897,5695.45873157046,0.0,1.0
2011-09-12,5.6713,5.7205,5.6713,5.72,1775,2.78812309041547,2.8123107821349,2.78812309041547,2.81206497225971,3610.51401733484,0.0,1.0
2011-09-13,5.68,5.77,5.68,5.77,13950,2.7924001822439,2.83664595977946,2.7924001822439,2.83664595977946,28375.5890376457,0.0,1.0
2011-09-14,5.68,5.68,5.68,5.68,0,2.7924001822439,2.7924001822439,2.7924001822439,2.7924001822439,0,0.0,1.0
2011-09-15,5.83,5.83,5.8285,5.8285,1000,2.86614314480316,2.86614314480316,2.86540571517757,2.86540571517757,2034.09240413231,0.0,1.0
2011-09-16,5.9103,5.9103,5.87,5.88,1700,2.90562021075989,2.90562021075989,2.88580793481897,2.89072413232292,3457.95708702492,0.0,1.0
2011-09-19,5.9103,5.9103,5.9103,5.9103,0,2.90562021075989,2.90562021075989,2.90562021075989,2.90562021075989,0,0.0,1.0
2011-09-20,5.79,5.8,5.79,5.8,800,2.84647835478736,2.85139455229131,2.84647835478736,2.85139455229131,1627.27392330585,0.0,1.0
2011-09-21,5.63,5.694,5.63,5.694,1700,2.76781919472415,2.79928285874944,2.76781919472415,2.79928285874944,3457.95708702493,0.0,1.0
2011-09-22,5.51,5.51,5.3195,5.37,12100,2.70882482467675,2.70882482467675,2.61517126222649,2.63999805962144,24612.5180900009,0.0,1.0
2011-09-23,5.3885,5.3985,5.3885,5.3985,1000,2.64909302500375,2.6540092225077,2.64909302500375,2.6540092225077,2034.09240413231,0.0,1.0
2011-09-26,5.508,5.508,5.37,5.4,4250,2.70784158517596,2.70784158517596,2.63999805962144,2.65474665213329,8644.8927175623,0.0,1.0
2011-09-27,5.7335,5.7335,5.6165,5.6165,11150,2.81870183889004,2.81870183889004,2.76118232809382,2.76118232809382,22680.1303060752,0.0,1.0
2011-09-28,5.5495,5.5495,5.5495,5.5495,300,2.762657187345,2.762657187345,2.762657187345,2.762657187345,602.626343806331,0.07,1.0
2011-09-29,5.42,5.54,5.42,5.54,16290,2.69818937839624,2.75792788861903,2.69818937839624,2.75792788861903,32722.6104686837,0.0,1.0
2011-09-30,5.503,5.503,5.502,5.502,1000,2.73950851463367,2.73950851463367,2.73901069371515,2.73901069371515,2008.75447935444,0.0,1.0
2011-10-03,5.4735,5.5125,5.47,5.5125,3200,2.72482279753723,2.74423781335964,2.7230804243224,2.74423781335964,6428.0143339342,0.0,1.0
2011-10-04,5.262,5.33,5.24,5.33,3500,2.61953367326956,2.65338549572914,2.60858161306205,2.65338549572914,7030.64067774051,0.0,1.0
2011-10-05,5.47,5.47,5.33,5.33,5296,2.7230804243224,2.7230804243224,2.65338549572914,2.65338549572914,10638.3637226611,0.0,1.0
2011-10-06,5.55,5.6,5.5395,5.6,2900,2.76290609780427,2.78779714373043,2.75767897815977,2.78779714373043,5825.38799012785,0.0,1.0
2011-10-07,5.41,5.46,5.38,5.46,5500,2.69321116921101,2.71810221513717,2.67827654165531,2.71810221513717,11048.1496364494,0.0,1.0
2011-10-10,5.5,5.5,5.5,5.5,600,2.7380150518781,2.7380150518781,2.7380150518781,2.7380150518781,1205.25268761266,0.0,1.0
2011-10-11,5.41,5.41,5.41,5.41,200,2.69321116921101,2.69321116921101,2.69321116921101,2.69321116921101,401.750895870886,0.0,1.0
2011-10-12,5.52,5.52,5.457,5.457,3800,2.74797147024857,2.74797147024857,2.7166087523816,2.7166087523816,7633.26702154684,0.0,1.0
2011-10-13,5.437,5.437,5.437,5.437,1800,2.70665233401113,2.70665233401113,2.70665233401113,2.70665233401113,3615.75806283799,0.0,1.0
2011-10-14,5.525,5.525,5.49,5.49,2475,2.75046057484118,2.75046057484118,2.73303684269287,2.73303684269287,4971.66733640223,0.0,1.0
2011-10-17,5.47,5.53,5.47,5.53,440,2.7230804243224,2.7529496794338,2.7230804243224,2.7529496794338,883.851970915952,0.0,1.0
2011-10-18,5.5025,5.52,5.38,5.52,3351,2.73925960417441,2.74797147024857,2.67827654165531,2.74797147024857,6731.33626031671,0.0,1.0
2011-10-19,5.42,5.48,5.42,5.48,1602,2.69818937839624,2.72805863350764,2.69818937839624,2.72805863350764,3218.0246759258,0.0,1.0
2011-10-20,5.4261,5.4261,5.42,5.42,2000,2.70122608599923,2.70122608599923,2.69818937839624,2.69818937839624,4017.50895870887,0.0,1.0
2011-10-21,5.49,5.49,5.49,5.49,1100,2.73303684269287,2.73303684269287,2.73303684269287,2.73303684269287,2209.62992728988,0.0,1.0
2011-10-24,5.52,5.53,5.5035,5.5055,17150,2.74797147024857,2.7529496794338,2.73975742509293,2.74075306692998,34450.1393209285,0.0,1.0
2011-10-25,5.4715,5.5,5.4715,5.5,1900,2.72382715570019,2.7380150518781,2.72382715570019,2.7380150518781,3816.63351077342,0.0,1.0
2011-10-26,5.54,5.54,5.508,5.508,4900,2.75792788861903,2.75792788861903,2.74199761922629,2.74199761922629,9842.89694883674,0.0,1.0
2011-10-27,5.61,5.64,5.5715,5.5715,7100,2.79277535291566,2.80770998047136,2.77360924755252,2.77360924755252,14262.1568034165,0.0,1.0
2011-10-28,5.6,5.61,5.59,5.61,7100,2.78779714373043,2.79277535291566,2.7828189345452,2.79277535291566,14262.1568034165,0.0,1.0
2011-10-31,5.64,5.64,5.58,5.62,3500,2.80770998047136,2.80770998047136,2.77784072535996,2.7977535621009,7030.64067774053,0.0,1.0
2011-11-01,5.45,5.4965,5.45,5.48,2500,2.71312400595194,2.73627267866327,2.71312400595194,2.72805863350764,5021.88619838608,0.0,1.0
2011-11-02,5.48,5.52,5.48,5.49,5100,2.72805863350764,2.74797147024857,2.72805863350764,2.73303684269287,10244.6478447076,0.0,1.0
2011-11-03,5.53,5.53,5.5,5.5,1350,2.7529496794338,2.7529496794338,2.7380150518781,2.7380150518781,2711.81854712849,0.0,1.0
2011-11-04,5.493,5.493,5.493,5.493,1000,2.73453030544844,2.73453030544844,2.73453030544844,2.73453030544844,2008.75447935443,0.0,1.0
2011-11-07,5.4983,5.4983,5.449,5.49,10335,2.73716875631661,2.73716875631661,2.71262618503341,2.73303684269287,20760.4775441281,0.0,1.0
2011-11-08,5.52,5.5285,5.5,5.5021,6300,2.74797147024857,2.75220294805602,2.7380150518781,2.739060475807,12655.1532199329,0.0,1.0
2011-11-09,5.4965,5.4965,5.458,5.458,4000,2.73627267866327,2.73627267866327,2.71710657330012,2.71710657330012,8035.01791741774,0.0,1.0
2011-11-10,5.5205,5.59,5.5,5.5567,8500,2.74822038070783,2.7828189345452,2.7380150518781,2.76624149795837,17074.4130745127,0.0,1.0
2011-11-11,5.63,5.63,5.6,5.6036,800,2.80273177128613,2.80273177128613,2.78779714373043,2.78958929903711,1607.00358348355,0.0,1.0
2011-11-14,5.6093,5.61,5.56,5.5646,3750,2.7924268782727,2.79277535291566,2.7678843069895,2.77017428321471,7532.82929757912,0.0,1.0
2011-11-15,5.69,5.69,5.589,5.59,4400,2.83260102639753,2.83260102639753,2.78232111362667,2.7828189345452,8838.5197091595,0.0,1.0
2011-11-16,5.65,5.6561,5.63,5.63,16100,2.81268818965659,2.81572489725959,2.80273177128613,2.80273177128613,32340.9471176065,0.0,1.0
2011-11-17,5.65,5.65,5.65,5.65,0,2.81268818965659,2.81268818965659,2.81268818965659,2.81268818965659,0,0.0,1.0
2011-11-18,5.65,5.66,5.618,5.618,6000,2.81268818965659,2.81766639884183,2.79675792026385,2.79675792026385,12052.5268761266,0.0,1.0
2011-11-21,5.55,5.55,5.54,5.54,987,2.76290609780427,2.76290609780427,2.75792788861903,2.75792788861903,1982.64067112282,0.0,1.0
2011-11-22,5.5594,5.6,5.55,5.56,5735,2.76758561443838,2.78779714373043,2.76290609780427,2.7678843069895,11520.2069390977,0.0,1.0
2011-11-23,5.455,5.5,5.45,5.5,7605,2.71561311054455,2.7380150518781,2.71312400595194,2.7380150518781,15276.5778154905,0.0,1.0
2011-11-25,5.53,5.54,5.53,5.54,4316,2.7529496794338,2.75792788861903,2.7529496794338,2.75792788861903,8669.78433289374,0.0,1.0
2011-11-28,5.664,5.664,5.622,5.63,28000,2.81965768251592,2.81965768251592,2.79874920393794,2.80273177128613,56245.1254219242,0.0,1.0
2011-11-29,5.79,5.85,5.6985,5.6985,11500,2.88238311824986,2.91225237336125,2.83683250420497,2.83683250420497,23100.676512576,0.0,1.0
2011-11-30,5.877,5.9695,5.87,5.9084,66500,2.92569353816138,2.97174197312479,2.92220879173172,2.94132511500301,133582.17287707,0.0,1.0
2011-12-01,6.0172,6.0172,5.94,5.95,22400,2.99548803093835,2.99548803093835,2.95705625602835,2.96203446521358,44996.1003375393,0.0,1.0
2011-12-02,5.9919,5.9919,5.99,5.99,3125,2.98289316169971,2.98289316169971,2.98194730195451,2.98194730195451,6277.3577479826,0.0,1.0
2011-12-05,5.99,6.0905,5.99,6.04,7625,2.98194730195451,3.0319783042661,2.98194730195451,3.00683834788068,15316.7529050776,0.0,1.0
2011-12-06,6.0204,6.03,6.0,6.01,16600,2.99708105787762,3.00186013869545,2.98692551113975,2.99190372032498,33345.3243572836,0.0,1.0
2011-12-07,6.055,6.055,6.008,6.0225,17900,3.01430566165853,3.01430566165853,2.99090807848793,2.99812648180652,35956.7051804443,0.0,1.0
2011-12-08,5.986,5.99,5.95,5.99,3875,2.97995601828042,2.98194730195451,2.96203446521358,2.98194730195451,7783.92360749844,0.0,1.0
2011-12-09,5.9601,5.9601,5.95,5.95,2500,2.96706245649067,2.96706245649067,2.96203446521358,2.96203446521358,5021.88619838608,0.0,1.0
2011-12-12,5.889,5.95,5.889,5.95,5800,2.93166738918366,2.96203446521358,2.93166738918366,2.96203446521358,11650.7759802557,0.0,1.0
2011-12-13,5.92,5.92,5.889,5.889,2500,2.94709983765788,2.94709983765788,2.93166738918366,2.93166738918366,5021.88619838609,0.0,1.0
2011-12-14,5.8205,5.88,5.81,5.88,28100,2.89756665626482,2.92718700091695,2.89233953662032,2.92718700091695,56446.0008698595,0.0,1.0
2011-12-15,5.85,5.85,5.81,5.8345,11066,2.91225237336125,2.91225237336125,2.89233953662032,2.90453614912414,22228.8770685362,0.0,1.0
2011-12-16,5.9385,6.0055,5.8115,5.8115,19900,2.95630952465056,2.98966352619162,2.89308626799811,2.89308626799811,39974.2141391533,0.0,1.0
2011-12-19,6.08,6.16,6.08,6.122,2100,3.02675118462161,3.06657685810347,3.02675118462161,3.04765966319959,4218.38440664431,0.0,1.0
2011-12-20,6.1448,6.1448,6.14,6.14,2800,3.05900998014192,3.05900998014192,3.05662043973301,3.05662043973301,5624.51254219242,0.0,1.0
2011-12-21,6.16,6.16,6.1,6.15,14000,3.06657685810347,3.06657685810347,3.03670760299208,3.06159864891824,28122.5627109621,0.0,1.0
2011-12-22,6.317,6.317,6.18,6.18,6800,3.14473474231163,3.14473474231163,3.07653327647394,3.07653327647394,13659.5304596102,0.0,1.0
2011-12-23,6.4,6.4008,6.3025,6.3025,6050,3.18605387854906,3.18645213528388,3.13751633899304,3.13751633899304,12152.9646000943,0.0,1.0
2011-12-27,6.2,6.41,6.2,6.2,2972,3.0864896948444,3.1910320877343,3.0864896948444,3.0864896948444,5970.01831264139,0.0,1.0
2011-12-28,6.29,6.377,6.24,6.377,6100,3.16614104180813,3.20993345367416,3.14097298901156,3.20993345367416,12118.537833074,0.07,1.0
2011-12-29,6.241,6.241,6.241,6.241,17800,3.1414763500675,3.1414763500675,3.1414763500675,3.1414763500675,35362.290726019,0.0,1.0
2011-12-30,6.2785,6.298,6.22,6.22,23100,3.16035238966492,3.17016793025558,3.13090576789294,3.13090576789294,45891.5121219686,0.0,1.0
2012-01-03,6.28,6.28,6.28,6.28,0,3.16110743124882,3.16110743124882,3.16110743124882,3.16110743124882,0,0.0,1.0
2012-01-04,6.26,6.357,6.26,6.357,4200,3.15104021013019,3.19986623255553,3.15104021013019,3.19986623255553,8343.91129490338,0.0,1.0
2012-01-05,6.24,6.24,6.22,6.22,600,3.14097298901156,3.14097298901156,3.13090576789294,3.13090576789294,1191.98732784334,0.0,1.0
2012-01-06,6.2015,6.23,6.18,6.23,5500,3.12159358835821,3.13593937845225,3.11077132565568,3.13593937845225,10926.5505052306,0.0,1.0
2012-01-09,6.14,6.14,6.14,6.14,100,3.09063688341843,3.09063688341843,3.09063688341843,3.09063688341843,198.664554640557,0.0,1.0
2012-01-10,6.14,6.14,6.14,6.14,0,3.09063688341843,3.09063688341843,3.09063688341843,3.09063688341843,0,0.0,1.0
2012-01-11,6.08,6.08,6.05,6.05,1600,3.06043522006255,3.06043522006255,3.04533438838461,3.04533438838461,3178.6328742489,0.0,1.0
2012-01-12,6.048,6.0796,6.048,6.0796,2200,3.04432766627275,3.06023387564018,3.04432766627275,3.06023387564018,4370.62020209224,0.0,1.0
2012-01-13,5.98,6.05,5.98,6.05,1100,3.01009911446942,3.04533438838461,3.01009911446942,3.04533438838461,2185.31010104612,0.0,1.0
2012-01-17,6.1862,6.1955,6.134,6.134,45100,3.11389216420246,3.11857342202262,3.08761671708284,3.08761671708284,89597.7141428909,0.0,1.0
2012-01-18,6.152,6.152,6.152,6.152,1400,3.09667721608961,3.09667721608961,3.09667721608961,3.09667721608961,2781.30376496779,0.0,1.0
2012-01-19,6.2025,6.26,6.14,6.26,8125,3.12209694941414,3.15104021013019,3.09063688341843,3.15104021013019,16141.4950645452,0.0,1.0
2012-01-20,6.09,6.09,5.86,5.99,12400,3.06546883062186,3.06546883062186,2.94969578775766,3.01513272502873,24634.404775429,0.0,1.0
2012-01-23,6.1934,6.2,6.15,6.15,400,3.11751636380516,3.12083854677431,3.09567049397774,3.09567049397774,794.658218562227,0.0,1.0
2012-01-24,6.14,6.1455,6.065,6.1455,6570,3.09063688341843,3.09340536922605,3.05288480422358,3.09340536922605,13052.2612398846,0.0,1.0
2012-01-25,6.111,6.111,6.099,6.099,500,3.07603941279642,3.07603941279642,3.06999908012525,3.06999908012525,993.322773202783,0.0,1.0
2012-01-26,6.092,6.148,6.092,6.148,6210,3.06647555273373,3.09466377186588,3.06647555273373,3.09466377186588,12337.0688431785,0.0,1.0
2012-01-27,6.06,6.06,6.045,6.047,2800,3.05036799894392,3.05036799894392,3.04281758310495,3.04382430521682,5562.60752993559,0.0,1.0
2012-01-30,6.05,6.081,6.05,6.0805,4100,3.04533438838461,3.06093858111848,3.04533438838461,3.06068690059052,8145.24674026282,0.0,1.0
2012-01-31,6.0,6.09,6.0,6.09,2800,3.02016633558804,3.06546883062186,3.02016633558804,3.06546883062186,5562.60752993559,0.0,1.0
2012-02-01,6.09,6.09,5.99,6.0,2899,3.06546883062186,3.06546883062186,3.01513272502873,3.02016633558804,5759.28543902974,0.0,1.0
2012-02-02,6.0085,6.082,6.0,6.082,1300,3.02444490456346,3.06144194217441,3.02016633558804,3.06144194217441,2582.63921032723,0.0,1.0
2012-02-03,6.05,6.06,6.03,6.03,21000,3.04533438838461,3.05036799894392,3.03526716726598,3.03526716726598,41719.5564745169,0.0,1.0
2012-02-06,6.048,6.0585,6.0,6.005,7700,3.04432766627275,3.04961295736003,3.02016633558804,3.0226831408677,15297.1707073228,0.0,1.0
2012-02-07,6.05,6.05,6.05,6.05,1000,3.04533438838461,3.04533438838461,3.04533438838461,3.04533438838461,1986.64554640556,0.0,1.0
2012-02-08,6.125,6.125,6.077,6.106,3600,3.08308646757946,3.08308646757946,3.05892513689476,3.07352260751676,7151.92396706003,0.0,1.0
2012-02-09,6.1,6.11,6.1,6.1,5400,3.07050244118118,3.07553605174049,3.07050244118118,3.07050244118118,10727.88595059,0.0,1.0
2012-02-10,6.01,6.028,6.001,6.0035,19843,3.02519994614736,3.03426044515412,3.02066969664397,3.0219280992838,39421.0075773256,0.0,1.0
2012-02-13,6.179,6.179,6.104,6.104,1300,3.11026796459975,3.11026796459975,3.0725158854049,3.0725158854049,2582.63921032724,0.0,1.0
2012-02-14,6.144,6.144,6.1055,6.11,2800,3.09265032764216,3.09265032764216,3.0732709269888,3.07553605174049,5562.60752993557,0.0,1.0
2012-02-15,6.14,6.16,6.14,6.16,2300,3.09063688341843,3.10070410453706,3.09063688341843,3.10070410453706,4569.2847567328,0.0,1.0
2012-02-16,6.12,6.124,6.1125,6.124,5280,3.0805696622998,3.08258310652353,3.07679445438032,3.08258310652353,10489.4884850214,0.0,1.0
2012-02-17,6.19,6.235,6.167,6.227,14100,3.115804936215,3.13845618373191,3.10422763192858,3.13442929528446,28011.7022043184,0.0,1.0
2012-02-21,6.177,6.19,6.177,6.19,600,3.10926124248789,3.115804936215,3.10926124248789,3.115804936215,1191.98732784334,0.0,1.0
2012-02-22,6.221,6.221,6.2,6.21,9150,3.13140912894887,3.13140912894887,3.12083854677431,3.12587215733362,18177.8067496109,0.0,1.0
2012-02-23,6.23,6.23,6.169,6.19,28900,3.13593937845225,3.13593937845225,3.10523435404044,3.115804936215,57414.0562911208,0.0,1.0
2012-02-24,6.2,6.2,6.18,6.18,3350,3.12083854677431,3.12083854677431,3.11077132565568,3.11077132565568,6655.26258045865,0.0,1.0
2012-02-27,6.16,6.2,6.1465,6.1655,7700,3.10070410453706,3.12083854677431,3.09390873028198,3.10347259034468,15297.1707073228,0.0,1.0
2012-02-28,6.14,6.182,6.12,6.182,6567,3.09063688341843,3.11177804776755,3.0805696622998,3.11177804776755,13046.3013032453,0.0,1.0
2012-02-29,6.224,6.224,6.15,6.181,11375,3.13291921211666,3.13291921211666,3.09567049397774,3.11127468671162,22598.0930903633,0.0,1.0
2012-03-01,6.469,6.484,6.3,6.3,11968,3.25624267081984,3.26379308665881,3.17117465236745,3.17117465236745,23776.1738993818,0.0,1.0
2012-03-02,6.502,6.502,6.42,6.4435,950,3.27285358566558,3.27285358566558,3.23157797907921,3.24340696389359,1887.31326908528,0.0,1.0
2012-03-05,6.41,6.441,6.41,6.441,400,3.22654436851989,3.24214856125376,3.22654436851989,3.24214856125376,794.658218562227,0.0,1.0
2012-03-06,6.344,6.344,6.34,6.34,1388,3.19332253882842,3.19332253882842,3.1913090946047,3.1913090946047,2757.46401841093,0.0,1.0
2012-03-07,6.35,6.354,6.323,6.35,1900,3.19634270516401,3.19835614938774,3.18275195665387,3.19634270516401,3774.62653817058,0.0,1.0
2012-03-08,6.46,6.4745,6.35,6.35,1200,3.25171242131646,3.25901115662746,3.19634270516401,3.19634270516401,2383.97465568668,0.0,1.0
2012-03-09,6.272,6.272,6.2695,6.2695,700,3.15708054280137,3.15708054280137,3.15582214016154,3.15582214016154,1390.65188248389,0.0,1.0
2012-03-12,6.249,6.27,6.249,6.27,1200,3.14550323851495,3.1560738206895,3.14550323851495,3.1560738206895,2383.97465568668,0.0,1.0
2012-03-13,6.28,6.32,6.27,6.2775,18100,3.16110743124882,3.18124187348607,3.1560738206895,3.15984902860899,35958.2843899407,0.0,1.0
2012-03-14,6.26,6.3045,6.23,6.3045,2100,3.15104021013019,3.17343977711914,3.13593937845225,3.17343977711914,4171.95564745169,0.0,1.0
2012-03-15,6.28,6.28,6.23,6.23,700,3.16110743124882,3.16110743124882,3.13593937845225,3.13593937845225,1390.65188248389,0.0,1.0
2012-03-16,6.23,6.23,6.23,6.23,500,3.13593937845225,3.13593937845225,3.13593937845225,3.13593937845225,993.322773202783,0.0,1.0
2012-03-19,6.07,6.23,6.07,6.23,34500,3.05540160950324,3.13593937845225,3.05540160950324,3.13593937845225,68539.2713509919,0.0,1.0
2012-03-20,6.07,6.07,6.022,6.031,15100,3.05540160950324,3.05540160950324,3.03124027881853,3.03577052832191,29998.347750724,0.0,1.0
2012-03-21,6.014,6.06,6.01,6.06,9000,3.02721339037108,3.05036799894392,3.02519994614736,3.05036799894392,17879.8099176501,0.0,1.0
2012-03-22,5.88,6.0035,5.88,6.0035,7600,2.95976300887628,3.0219280992838,2.95976300887628,3.0219280992838,15098.5061526823,0.0,1.0
2012-03-23,5.895,5.911,5.88,5.88,900,2.96731342471525,2.97536720161015,2.95976300887628,2.95976300887628,1787.98099176501,0.0,1.0
2012-03-26,5.895,5.895,5.895,5.895,0,2.96731342471525,2.96731342471525,2.96731342471525,2.96731342471525,0,0.0,1.0
2012-03-27,5.98,6.0363,5.966,6.0363,11976,3.01009911446942,3.03843834191835,3.00305205968638,3.03843834191835,23792.067063753,0.0,1.0
2012-03-28,5.86,5.95,5.809,5.93,71925,2.98493106167285,3.03077471279069,2.95895299270607,3.0205872347645,141202.758553422,0.07,1.0
2012-03-29,5.78,5.83,5.73,5.8,63515,2.9441811495681,2.96964984463357,2.91871245450263,2.95436862759429,124692.293493508,0.0,1.0
2012-03-30,5.779,5.779,5.69,5.69,4700,2.94367177566679,2.94367177566679,2.89833749845026,2.89833749845026,9227.01376713357,0.0,1.0
2012-04-02,5.8025,5.85,5.8,5.8,3600,2.95564206234756,2.97983732265976,2.95436862759429,2.95436862759429,7067.49990674061,0.0,1.0
2012-04-03,5.853,5.9065,5.84,5.85,11876,2.98136544436368,3.00861694808374,2.97474358364666,2.97983732265976,23314.8969145699,0.0,1.0
2012-04-04,5.742,5.76,5.742,5.76,14000,2.92482494131835,2.93399367154191,2.92482494131835,2.93399367154191,27484.7218595468,0.0,1.0
2012-04-05,5.697,5.72,5.65,5.7,11595,2.90190311575942,2.91361871548954,2.87796254239788,2.90343123746335,22763.2392829604,0.0,1.0
2012-04-09,5.84,5.84,5.7,5.7,6200,2.97474358364666,2.97474358364666,2.90343123746335,2.90343123746335,12171.8053949422,0.0,1.0
2012-04-10,5.62,5.75,5.61,5.75,5300,2.8626813253586,2.92889993252882,2.85758758634551,2.92889993252882,10404.930418257,0.0,1.0
2012-04-11,6.047,6.047,5.742,5.742,5900,3.0801839812177,3.0801839812177,2.92482494131835,2.92482494131835,11582.8470693804,0.0,1.0
2012-04-12,6.124,6.148,5.99,5.99,13300,3.11940577161852,3.13163074524994,3.05114966884307,3.05114966884307,26110.4857665695,0.0,1.0
2012-04-13,6.21,6.21,6.18,6.18,900,3.16321192713113,3.16321192713113,3.14793071009184,3.14793071009184,1766.87497668515,0.0,1.0
2012-04-16,6.1675,6.172,6.1675,6.172,5500,3.14156353632548,3.14385571888137,3.14156353632548,3.14385571888137,10797.5693019648,0.0,1.0
2012-04-17,6.193,6.26,6.19,6.26,5300,3.15455257080887,3.18868062219659,3.15302444910494,3.18868062219659,10404.930418257,0.0,1.0
2012-04-18,6.2,6.2,6.18,6.18,4038,3.15811818811803,3.15811818811803,3.14793071009184,3.14793071009184,7927.37906206072,0.0,1.0
2012-04-19,6.27,6.27,6.25,6.25,1600,3.19377436120969,3.19377436120969,3.1835868831835,3.1835868831835,3141.11106966249,0.0,1.0
2012-04-20,6.31,6.31,6.296,6.296,300,3.21414931726206,3.21414931726206,3.20701808264373,3.20701808264373,588.958325561717,0.0,1.0
2012-04-23,6.2845,6.3,6.2245,6.2245,2600,3.20116028277867,3.20905557824897,3.17059784870011,3.17059784870011,5104.30548820155,0.0,1.0
2012-04-24,6.293,6.309,6.26,6.26,1100,3.2054899609398,3.21363994336075,3.18868062219659,3.18868062219659,2159.51386039296,0.0,1.0
2012-04-25,6.3525,6.3525,6.3525,6.3525,1000,3.23579770806771,3.23579770806771,3.23579770806771,3.23579770806771,1963.19441853906,0.0,1.0
2012-04-26,6.3875,6.3875,6.35,6.35,1800,3.25362579461354,3.25362579461354,3.23452427331444,3.23452427331444,3533.7499533703,0.0,1.0
2012-04-27,6.41,6.4435,6.41,6.4435,1400,3.265086707393,3.28215073308686,3.265086707393,3.28215073308686,2748.47218595468,0.0,1.0
2012-04-30,6.41,6.41,6.41,6.41,0,3.265086707393,3.265086707393,3.265086707393,3.265086707393,0,0.0,1.0
2012-05-01,6.39,6.396,6.39,6.39,1400,3.25489922936681,3.25795547277467,3.25489922936681,3.25489922936681,2748.47218595468,0.0,1.0
2012-05-02,6.415,6.43,6.3549,6.3549,7215,3.26763357689954,3.27527418541918,3.23702020543085,3.23702020543085,14164.4477297593,0.0,1.0
2012-05-03,6.45,6.45,6.43,6.43,800,3.28546166344537,3.28546166344537,3.27527418541918,3.27527418541918,1570.55553483125,0.0,1.0
2012-05-04,6.342,6.347,6.34,6.346,4100,3.23044928210396,3.23299615161051,3.22943053430134,3.2324867777092,8049.09711601014,0.0,1.0
2012-05-07,6.4,6.4,6.35,6.364,9046,3.2599929683799,3.2599929683799,3.23452427331444,3.24165550793277,17759.0567101043,0.0,1.0
2012-05-08,6.35,6.375,6.32,6.331,15300,3.23452427331444,3.24725862084717,3.21924305627516,3.22484616918956,30036.8746036475,0.0,1.0
2012-05-09,6.312,6.34,6.31,6.34,5050,3.21516806506468,3.22943053430134,3.21414931726206,3.22943053430134,9914.13181362224,0.0,1.0
2012-05-10,6.347,6.35,6.3,6.3,7800,3.23299615161051,3.23452427331444,3.20905557824897,3.20905557824897,15312.9164646046,0.0,1.0
2012-05-11,6.28,6.28,6.28,6.28,150,3.19886810022278,3.19886810022278,3.19886810022278,3.19886810022278,294.479162780859,0.0,1.0
2012-05-14,6.13,6.29,6.029,6.29,140800,3.12246201502638,3.20396183923587,3.07101525099413,3.20396183923587,276417.774130299,0.0,1.0
2012-05-15,6.204,6.204,6.14,6.14,5520,3.16015568372327,3.16015568372327,3.12755575403947,3.12755575403947,10836.8331903356,0.0,1.0
2012-05-16,6.1975,6.258,6.1975,6.2575,5500,3.15684475336476,3.18766187439397,3.15684475336476,3.18740718744332,10797.5693019648,0.0,1.0
2012-05-17,5.979,6.18,5.9695,6.1685,19000,3.04554655592866,3.14793071009184,3.04070750386622,3.14207291022679,37300.6939522421,0.0,1.0
2012-05-18,5.979,5.979,5.979,5.979,0,3.04554655592866,3.04554655592866,3.04554655592866,3.04554655592866,0,0.0,1.0
2012-05-21,5.96,5.96,5.96,5.96,500,3.03586845180379,3.03586845180379,3.03586845180379,3.03586845180379,981.597209269527,0.0,1.0
2012-05-22,6.05,6.05,5.987,5.987,3100,3.08171210292163,3.08171210292163,3.04962154713914,3.04962154713914,6085.90269747107,0.0,1.0
2012-05-23,6.05,6.05,6.05,6.05,0,3.08171210292163,3.08171210292163,3.08171210292163,3.08171210292163,0,0.0,1.0
2012-05-24,6.03,6.03,5.96,5.965,4720,3.07152462489544,3.07152462489544,3.03586845180379,3.03841532131033,9266.27765550435,0.0,1.0
2012-05-25,6.02,6.04,5.99,6.04,6800,3.06643088588235,3.07661836390853,3.05114966884307,3.07661836390853,13349.7220460656,0.0,1.0
2012-05-29,6.0635,6.0885,6.05,6.05,1400,3.0885886505893,3.10132299812204,3.08171210292163,3.08171210292163,2748.47218595468,0.0,1.0
2012-05-30,6.013,6.026,5.98,6.02,18950,3.06286526857318,3.0694871292902,3.04605592982997,3.06643088588235,37202.5342313151,0.0,1.0
2012-05-31,6.02,6.02,5.969,5.969,5000,3.06643088588235,3.06643088588235,3.04045281691557,3.04045281691557,9815.97209269527,0.0,1.0
2012-06-01,6.08,6.0905,6.02,6.02,13370,3.09699331996091,3.10234174592466,3.06643088588235,3.06643088588235,26247.9093758672,0.0,1.0
2012-06-04,5.947,6.0535,5.8575,6.0535,22000,3.02924659108676,3.08349491157621,2.98365762691958,3.08349491157621,43190.2772078593,0.0,1.0
2012-06-05,6.14,6.1695,6.1,6.1,9900,3.12755575403947,3.1425822841281,3.1071807979871,3.1071807979871,19435.6247435367,0.0,1.0
2012-06-06,6.3755,6.3755,6.258,6.346,9500,3.24751330779782,3.24751330779782,3.18766187439397,3.2324867777092,18650.3469761211,0.0,1.0
2012-06-07,6.28,6.4,6.28,6.38,3100,3.19886810022278,3.2599929683799,3.19886810022278,3.24980549035372,6085.90269747108,0.0,1.0
2012-06-08,6.108,6.225,6.108,6.225,3300,3.11125578919757,3.17085253565077,3.11125578919757,3.17085253565077,6478.54158117889,0.0,1.0
2012-06-11,6.38,6.38,6.17,6.256,7200,3.24980549035372,3.24980549035372,3.14283697107875,3.18664312659136,14134.9998134812,0.0,1.0
2012-06-12,6.359,6.4,6.347,6.4,3300,3.23910863842622,3.2599929683799,3.23299615161051,3.2599929683799,6478.54158117889,0.0,1.0
2012-06-13,6.1525,6.2895,6.1525,6.2895,3700,3.13392292780584,3.20370715228522,3.13392292780584,3.20370715228522,7263.81934859451,0.0,1.0
2012-06-14,6.299,6.3052,6.1635,6.1635,5600,3.20854620434766,3.21170432253578,3.13952604072024,3.13952604072024,10993.8887438187,0.0,1.0
2012-06-15,6.45,6.468,6.26,6.2985,146393,3.28546166344537,3.29463039366894,3.18868062219659,3.208291517397,287397.920513188,0.0,1.0
2012-06-18,6.32,6.435,6.32,6.4155,6000,3.21924305627516,3.27782105492573,3.21924305627516,3.2678882638502,11779.1665112343,0.0,1.0
2012-06-19,6.306,6.306,6.2866,6.2964,500,3.21211182165682,3.21211182165682,3.20222996797142,3.20722183220425,981.59720926953,0.0,1.0
2012-06-20,6.42,6.42,6.3835,6.393,1500,3.27018044640609,3.27018044640609,3.2515882990083,3.25642735107074,2944.79162780859,0.0,1.0
2012-06-21,6.36,6.49,6.36,6.49,2800,3.23961801232753,3.30583661949775,3.23961801232753,3.30583661949775,5496.94437190936,0.0,1.0
2012-06-22,6.21,6.21,6.21,6.21,100,3.16321192713113,3.16321192713113,3.16321192713113,3.16321192713113,196.319441853905,0.0,1.0
2012-06-25,6.19,6.2105,6.19,6.2105,8000,3.15302444910494,3.16346661408178,3.15302444910494,3.16346661408178,15705.5553483124,0.0,1.0
2012-06-26,6.33,6.39,6.219,6.219,5700,3.22433679528825,3.25489922936681,3.16779629224291,3.16779629224291,11190.2081856726,0.0,1.0
2012-06-27,6.29,6.381,6.29,6.342,2500,3.23961801232753,3.28648688977138,3.23961801232753,3.26640022800973,4853.96733200105,0.07,1.0
2012-06-28,6.333,6.333,6.269,6.269,1400,3.26176484452627,3.26176484452627,3.2288021175328,3.2288021175328,2718.22170592059,0.0,1.0
2012-06-29,6.466,6.4695,6.466,6.4695,1200,3.33026551155959,3.33206816069204,3.33026551155959,3.33206816069204,2329.9043193605,0.0,1.0
2012-07-02,6.42,6.42,6.42,6.42,510,3.30657355153303,3.30657355153303,3.30657355153303,3.30657355153303,990.209335728213,0.0,1.0
2012-07-03,6.5068,6.51,6.483,6.51,10400,3.35127925001793,3.3529273863676,3.33902123591723,3.3529273863676,20192.5041011244,0.0,1.0
2012-07-05,6.4965,6.4965,6.48,6.492,3000,3.34597431114242,3.34597431114242,3.33747610808941,3.34365661940069,5824.76079840125,0.0,1.0
2012-07-06,6.4365,6.443,6.43,6.443,3500,3.31507175458603,3.31841953154631,3.31172397762576,3.31841953154631,6795.55426480147,0.0,1.0
2012-07-09,6.383,6.4235,6.383,6.4235,1300,3.28751697498992,3.30837620066548,3.28751697498992,3.30837620066548,2524.06301264055,0.0,1.0
2012-07-10,6.42,6.45,6.416,6.416,300,3.30657355153303,3.32202482981122,3.30451338109594,3.30451338109594,582.476079840125,0.0,1.0
2012-07-11,6.3885,6.415,6.3885,6.415,700,3.29034970934093,3.30399833848666,3.29034970934093,3.30399833848666,1359.11085296029,0.0,1.0
2012-07-12,6.3885,6.3885,6.3885,6.3885,0,3.29034970934093,3.29034970934093,3.29034970934093,3.29034970934093,0,0.0,1.0
2012-07-13,6.45,6.465,6.45,6.45,2354,3.32202482981122,3.32975046895031,3.32202482981122,3.32202482981122,4570.49563981219,0.0,1.0
2012-07-16,6.39,6.39,6.39,6.39,100,3.29112227325484,3.29112227325484,3.29112227325484,3.29112227325484,194.158693280042,0.0,1.0
2012-07-17,6.56,6.56,6.52,6.52,6800,3.37867951683126,3.37867951683126,3.35807781246033,3.35807781246033,13202.7911430428,0.0,1.0
2012-07-18,6.698,6.698,6.58,6.58,2700,3.44975539691094,3.44975539691094,3.38898036901672,3.38898036901672,5242.28471856113,0.0,1.0
2012-07-19,6.771,6.7975,6.76,6.7975,5500,3.48735350738787,3.50100213653361,3.48168803868587,3.50100213653361,10678.7281304023,0.0,1.0
2012-07-20,6.72,6.72,6.7165,6.7165,700,3.46108633431494,3.46108633431494,3.45928368518249,3.45928368518249,1359.1108529603,0.0,1.0
2012-07-23,6.7845,6.791,6.68,6.68,12200,3.49430658261306,3.49765435957333,3.44048462994402,3.44048462994402,23687.3605801651,0.0,1.0
2012-07-24,6.6865,6.777,6.6865,6.777,2600,3.4438324069043,3.49044376304351,3.4438324069043,3.49044376304351,5048.12602528109,0.0,1.0
2012-07-25,6.68,6.68,6.68,6.68,10700,3.44048462994402,3.44048462994402,3.44048462994402,3.44048462994402,20774.9801809645,0.0,1.0
2012-07-26,6.7,6.7,6.7,6.7,1000,3.45078548212948,3.45078548212948,3.45078548212948,3.45078548212948,1941.58693280042,0.0,1.0
2012-07-27,6.8085,6.8085,6.75,6.75,5100,3.50666760523561,3.50666760523561,3.47653761259314,3.47653761259314,9902.09335728214,0.0,1.0
2012-07-30,6.7,6.75,6.7,6.75,985,3.45078548212948,3.47653761259314,3.45078548212948,3.47653761259314,1912.46312880841,0.0,1.0
2012-07-31,6.54,6.589,6.54,6.589,1200,3.36837866464579,3.39361575250017,3.36837866464579,3.39361575250017,2329.90431936051,0.0,1.0
2012-08-01,6.63,6.63,6.63,6.63,1000,3.41473249948037,3.41473249948037,3.41473249948037,3.41473249948037,1941.58693280042,0.0,1.0
2012-08-02,6.66,6.73,6.55,6.563,6200,3.43018377775856,3.46623676040768,3.37352909073852,3.38022464465907,12037.8389833626,0.0,1.0
2012-08-03,6.6495,6.7,6.6495,6.7,2100,3.42477583036119,3.45078548212948,3.42477583036119,3.45078548212948,4077.33255888089,0.0,1.0
2012-08-06,6.59,6.855,6.59,6.855,1101,3.39413079510945,3.53061708656681,3.39413079510945,3.53061708656681,2137.68721301326,0.0,1.0
2012-08-07,6.673,6.76,6.67,6.76,12000,3.43687933167911,3.48168803868587,3.43533420385129,3.48168803868587,23299.043193605,0.0,1.0
2012-08-08,6.66,6.6725,6.65,6.6725,9670,3.43018377775856,3.43662181037447,3.42503335166583,3.43662181037447,18775.1456401801,0.0,1.0
2012-08-09,6.658,6.6685,6.61,6.6685,21523,3.42915369254002,3.43456163993738,3.40443164729491,3.43456163993738,41788.7755546634,0.0,1.0
2012-08-10,6.7465,6.76,6.7125,6.7395,15200,3.47473496346068,3.48168803868587,3.4572235147454,3.47112966519577,29512.1213785664,0.0,1.0
2012-08-13,6.75,6.805,6.75,6.8,1800,3.47653761259314,3.50486495610315,3.47653761259314,3.50228974305679,3494.85647904075,0.0,1.0
2012-08-14,6.71,6.7581,6.71,6.7581,3700,3.45593590822221,3.48070945772825,3.45593590822221,3.48070945772825,7183.87165136156,0.0,1.0
2012-08-15,6.63,6.7535,6.63,6.7535,2500,3.41473249948037,3.47834026172559,3.41473249948037,3.47834026172559,4853.96733200105,0.0,1.0
2012-08-16,6.7,6.73,6.67,6.73,18200,3.45078548212948,3.46623676040768,3.43533420385129,3.46623676040768,35336.8821769677,0.0,1.0
2012-08-17,6.826,6.826,6.72,6.72,11950,3.51568085089789,3.51568085089789,3.46108633431494,3.46108633431494,23201.963846965,0.0,1.0
2012-08-20,6.76,6.76,6.76,6.76,400,3.48168803868587,3.48168803868587,3.48168803868587,3.48168803868587,776.634773120167,0.0,1.0
2012-08-21,6.76,6.76,6.76,6.76,0,3.48168803868587,3.48168803868587,3.48168803868587,3.48168803868587,0,0.0,1.0
2012-08-22,6.802,6.802,6.72,6.755,22100,3.50331982827533,3.50331982827533,3.46108633431494,3.4791128256395,42909.0712148893,0.0,1.0
2012-08-23,6.843,6.843,6.843,6.843,1000,3.52443657525553,3.52443657525553,3.52443657525553,3.52443657525553,1941.58693280042,0.0,1.0
2012-08-24,6.857,6.874,6.857,6.874,1400,3.53164717178535,3.540402896143,3.53164717178535,3.540402896143,2718.22170592059,0.0,1.0
2012-08-27,6.88,6.92,6.88,6.92,3100,3.54349315179863,3.56409485616956,3.54349315179863,3.56409485616956,6018.91949168131,0.0,1.0
2012-08-28,6.83,6.87,6.83,6.87,5800,3.51774102133498,3.5383427257059,3.51774102133498,3.5383427257059,11261.2042102424,0.0,1.0
2012-08-29,6.75,6.79,6.75,6.79,3000,3.47653761259314,3.49713931696406,3.47653761259314,3.49713931696406,5824.76079840125,0.0,1.0
2012-08-30,6.69,6.75,6.69,6.75,5400,3.44563505603675,3.47653761259314,3.44563505603675,3.47653761259314,10484.5694371223,0.0,1.0
2012-08-31,6.76,6.76,6.76,6.76,41900,3.48168803868587,3.48168803868587,3.48168803868587,3.48168803868587,81352.4924843375,0.0,1.0
2012-09-04,6.699,6.74,6.699,6.74,3100,3.45027043952021,3.47138718650041,3.45027043952021,3.47138718650041,6018.9194916813,0.0,1.0
2012-09-05,6.699,6.699,6.699,6.699,0,3.45027043952021,3.45027043952021,3.45027043952021,3.45027043952021,0,0.0,1.0
2012-09-06,6.79,6.79,6.7015,6.7115,2100,3.49713931696406,3.49713931696406,3.45155804604339,3.45670847213612,4077.33255888088,0.0,1.0
2012-09-07,6.79,6.79,6.79,6.79,0,3.49713931696406,3.49713931696406,3.49713931696406,3.49713931696406,0,0.0,1.0
2012-09-10,6.7755,6.806,6.764,6.7935,7450,3.4896711991296,3.50537999871243,3.48374820912296,3.49894196609651,14464.8226493631,0.0,1.0
2012-09-11,6.824,6.824,6.7834,6.7834,7500,3.51465076567934,3.51465076567934,3.49374003574286,3.49374003574286,14561.9019960032,0.0,1.0
2012-09-12,6.8,6.81,6.8,6.81,2000,3.50228974305679,3.50744016914952,3.50228974305679,3.50744016914952,3883.17386560084,0.0,1.0
2012-09-13,6.855,6.855,6.821,6.8305,5400,3.53061708656681,3.53061708656681,3.51310563785152,3.51799854263962,10484.5694371223,0.0,1.0
2012-09-14,6.81,6.888,6.81,6.888,5800,3.50744016914952,3.54761349267282,3.50744016914952,3.54761349267282,11261.2042102424,0.0,1.0
2012-09-17,6.78,6.78,6.78,6.78,800,3.49198889087133,3.49198889087133,3.49198889087133,3.49198889087133,1553.26954624033,0.0,1.0
2012-09-18,6.7745,6.785,6.7745,6.78,10527,3.48915615652033,3.49456410391769,3.48915615652033,3.49198889087133,20439.08564159,0.0,1.0
2012-09-19,6.771,6.771,6.731,6.731,1400,3.48735350738787,3.48735350738787,3.46675180301695,3.46675180301695,2718.22170592059,0.0,1.0
2012-09-20,6.851,6.851,6.8,6.8,350,3.52855691612971,3.52855691612971,3.50228974305679,3.50228974305679,679.555426480148,0.0,1.0
2012-09-21,6.735,6.761,6.68,6.761,7501,3.46881197345404,3.48220308129514,3.44048462994402,3.48220308129514,14563.8435829359,0.0,1.0
2012-09-24,6.7,6.7175,6.634,6.64,6720,3.45078548212948,3.45979872779176,3.41679266991746,3.4198829255731,13047.4641884188,0.0,1.0
2012-09-25,6.7085,6.7085,6.7085,6.7085,500,3.4551633443083,3.4551633443083,3.4551633443083,3.4551633443083,970.793466400211,0.0,1.0
2012-09-26,6.7362,6.7362,6.7362,6.7362,50000,3.50934582680383,3.50934582680383,3.50934582680383,3.50934582680383,95975.1522427623,0.0775,1.0
2012-09-27,6.675,6.675,6.675,6.675,660,3.47746257443597,3.47746257443597,3.47746257443597,3.47746257443597,1266.87200960446,0.0,1.0
2012-09-28,6.746,6.746,6.67,6.677,900,3.5144513149281,3.5144513149281,3.47485773355624,3.47850451078786,1727.55274036972,0.0,1.0
2012-10-01,6.7705,6.805,6.75,6.75,63770,3.52721503523876,3.54518843730888,3.51653518763188,3.51653518763188,122406.709170419,0.0,1.0
2012-10-02,6.77,6.84,6.77,6.84,1730,3.52695455115079,3.56342232346697,3.52695455115079,3.56342232346697,3320.74026759957,0.0,1.0
2012-10-03,6.8205,6.85,6.754,6.755,7200,3.55326344403603,3.56863200522642,3.51861906033566,3.5191400285116,13820.4219229578,0.0,1.0
2012-10-04,6.8735,6.8735,6.8735,6.8735,200,3.58087475736114,3.58087475736114,3.58087475736114,3.58087475736114,383.900608971049,0.0,1.0
2012-10-05,6.84,6.882,6.84,6.86,31725,3.56342232346697,3.58530298685668,3.56342232346697,3.57384168698588,60896.2340980326,0.0,1.0
2012-10-08,6.94,6.94,6.94,6.94,3300,3.61551914106152,3.61551914106152,3.61551914106152,3.61551914106152,6334.3600480223,0.0,1.0
2012-10-09,6.87,6.94,6.87,6.94,12100,3.57905136874533,3.61551914106152,3.57905136874533,3.61551914106152,23225.9868427485,0.0,1.0
2012-10-10,6.87,6.899,6.865,6.867,4124,3.57905136874533,3.59415944584775,3.57644652786561,3.5774884642175,7916.03055698304,0.0,1.0
2012-10-11,6.9,6.952,6.87,6.95,25500,3.5946804140237,3.62177075917286,3.57905136874533,3.62072882282097,48947.3276438087,0.0,1.0
2012-10-12,6.759,6.86,6.759,6.86,2585,3.52122390121539,3.57384168698588,3.52122390121539,3.57384168698588,4961.9153709508,0.0,1.0
2012-10-15,6.8535,6.88,6.83,6.83,4300,3.57045539384223,3.58426105050479,3.55821264170751,3.55821264170751,8253.86309287756,0.0,1.0
2012-10-16,6.9,6.9,6.84,6.84,6400,3.5946804140237,3.5946804140237,3.56342232346697,3.56342232346697,12284.8194870736,0.0,1.0
2012-10-17,7.02,7.02,6.99,6.99,1100,3.65719659513715,3.65719659513715,3.64156754985879,3.64156754985879,2111.45334934077,0.0,1.0
2012-10-18,6.9621,7.102,6.9621,7.08,13000,3.62703253774991,3.69991598556468,3.62703253774991,3.68845468569388,24953.5395831182,0.0,1.0
2012-10-19,6.84,6.96,6.84,6.95,2970,3.56342232346697,3.62593850458042,3.56342232346697,3.62072882282097,5700.92404322008,0.0,1.0
2012-10-22,6.96,6.96,6.96,6.96,400,3.62593850458042,3.62593850458042,3.62593850458042,3.62593850458042,767.801217942099,0.0,1.0
2012-10-23,6.87,6.9613,6.87,6.9613,3065,3.57905136874533,3.62661576320915,3.57905136874533,3.62661576320915,5883.27683248133,0.0,1.0
2012-10-24,6.93,6.93,6.8715,6.8715,3300,3.61030945930206,3.61030945930206,3.57983282100925,3.57983282100925,6334.36004802231,0.0,1.0
2012-10-25,6.8393,6.8393,6.8393,6.8393,1000,3.56305764574381,3.56305764574381,3.56305764574381,3.56305764574381,1919.50304485524,0.0,1.0
2012-10-26,6.87,6.87,6.87,6.87,1100,3.57905136874533,3.57905136874533,3.57905136874533,3.57905136874533,2111.45334934077,0.0,1.0
2012-10-31,6.9665,7.01,6.913,7.01,8932,3.62932479772407,3.6519869133777,3.60145300031099,3.6519869133777,17145.0011966471,0.0,1.0
2012-11-01,6.943,6.952,6.943,6.952,5000,3.61708204558935,3.62177075917286,3.61708204558935,3.62177075917286,9597.51522427623,0.0,1.0
2012-11-02,6.943,6.943,6.943,6.943,0,3.61708204558935,3.61708204558935,3.61708204558935,3.61708204558935,0,0.0,1.0
2012-11-05,6.88,6.886,6.88,6.886,1100,3.58426105050479,3.58738685956046,3.58426105050479,3.58738685956046,2111.45334934077,0.0,1.0
2012-11-06,6.934,6.934,6.934,6.934,300,3.61239333200584,3.61239333200584,3.61239333200584,3.61239333200584,575.850913456574,0.0,1.0
2012-11-07,6.86,6.9,6.8475,6.87,1800,3.57384168698588,3.5946804140237,3.56732958478656,3.57905136874533,3455.10548073944,0.0,1.0
2012-11-08,6.771,6.85,6.771,6.845,8200,3.52747551932673,3.56863200522642,3.52747551932673,3.5660271643467,15739.924967813,0.0,1.0
2012-11-09,6.79,6.79,6.77,6.774,5444,3.5373739146697,3.5373739146697,3.52695455115079,3.52903842385457,10449.7745761919,0.0,1.0
2012-11-12,6.82,6.82,6.79,6.82,8100,3.55300295994806,3.55300295994806,3.5373739146697,3.55300295994806,15547.9746633275,0.0,1.0
2012-11-13,6.72,6.72,6.72,6.72,6500,3.50090614235351,3.50090614235351,3.50090614235351,3.50090614235351,12476.7697915591,0.0,1.0
2012-11-14,6.72,6.72,6.72,6.72,0,3.50090614235351,3.50090614235351,3.50090614235351,3.50090614235351,0,0.0,1.0
2012-11-15,6.537,6.56,6.02,6.52,9300,3.40556896615549,3.41755123420224,3.13622841919169,3.39671250716442,17851.3783171538,0.0,1.0
2012-11-16,6.67,6.69,6.57,6.6,11800,3.47485773355624,3.48527709707515,3.42276091596169,3.43838996124006,22650.1359292919,0.0,1.0
2012-11-19,6.86,6.864,6.75,6.75,16350,3.57384168698588,3.57592555968966,3.51653518763188,3.51653518763188,31383.8747833832,0.0,1.0
2012-11-20,6.69,6.69,6.69,6.69,200,3.48527709707515,3.48527709707515,3.48527709707515,3.48527709707515,383.900608971049,0.0,1.0
2012-11-21,6.69,6.69,6.69,6.69,0,3.48527709707515,3.48527709707515,3.48527709707515,3.48527709707515,0,0.0,1.0
2012-11-23,6.649,6.649,6.649,6.649,1000,3.46391740186139,3.46391740186139,3.46391740186139,3.46391740186139,1919.50304485524,0.0,1.0
2012-11-26,6.7,6.71,6.7,6.706,9100,3.4904867788346,3.49569646059406,3.4904867788346,3.49361258789028,17467.4777081828,0.0,1.0
2012-11-27,6.7,6.7,6.7,6.7,0,3.4904867788346,3.4904867788346,3.4904867788346,3.4904867788346,0,0.0,1.0
2012-11-28,6.652,6.652,6.62,6.62,2650,3.46548030638922,3.46548030638922,3.44880932475897,3.44880932475897,5086.6830688664,0.0,1.0
2012-11-29,6.642,6.642,6.642,6.642,4000,3.46027062462977,3.46027062462977,3.46027062462977,3.46027062462977,7678.01217942098,0.0,1.0
2012-11-30,6.75,6.75,6.6985,6.6985,42132,3.51653518763188,3.51653518763188,3.48970532657069,3.48970532657069,80872.5022858411,0.0,1.0
2012-12-03,6.6,6.71,6.6,6.71,600,3.43838996124006,3.49569646059406,3.43838996124006,3.49569646059406,1151.70182691315,0.0,1.0
2012-12-04,6.65,6.65,6.6225,6.627,3000,3.46443837003733,3.46443837003733,3.45011174519883,3.45245610199059,5758.50913456574,0.0,1.0
2012-12-05,6.671,6.677,6.671,6.677,600,3.47537870173219,3.47850451078786,3.47537870173219,3.47850451078786,1151.70182691315,0.0,1.0
2012-12-06,6.58,6.616,6.58,6.616,1750,3.42797059772115,3.44672545205518,3.42797059772115,3.44672545205518,3359.13032849668,0.0,1.0
2012-12-07,6.58,6.58,6.58,6.58,0,3.42797059772115,3.42797059772115,3.42797059772115,3.42797059772115,0,0.0,1.0
2012-12-10,6.789,6.789,6.76,6.76,600,3.53685294649375,3.53685294649375,3.52174486939133,3.52174486939133,1151.70182691315,0.0,1.0
2012-12-11,6.804,6.85,6.804,6.85,4253,3.54466746913293,3.56863200522642,3.54466746913293,3.56863200522642,8163.64644976937,0.0,1.0
2012-12-12,6.911,6.911,6.911,6.911,700,3.6004110639591,3.6004110639591,3.6004110639591,3.6004110639591,1343.65213139867,0.0,1.0
2012-12-13,6.8665,6.8665,6.8665,6.8665,6500,3.57722798012952,3.57722798012952,3.57722798012952,3.57722798012952,12476.7697915591,0.0,1.0
2012-12-14,6.8185,6.86,6.8185,6.86,12400,3.55222150768414,3.57384168698588,3.55222150768414,3.57384168698588,23801.8377562051,0.0,1.0
2012-12-17,6.8185,6.8185,6.8185,6.8185,0,3.55222150768414,3.55222150768414,3.55222150768414,3.55222150768414,0,0.0,1.0
2012-12-18,6.77,6.85,6.77,6.85,1000,3.52695455115079,3.56863200522642,3.52695455115079,3.56863200522642,1919.50304485524,0.0,1.0
2012-12-19,6.83,6.83,6.78,6.78,200,3.55821264170751,3.55821264170751,3.53216423291024,3.53216423291024,383.90060897105,0.0,1.0
2012-12-20,6.9,6.906,6.8555,6.8555,3000,3.5946804140237,3.59780622307937,3.57149733019412,3.57149733019412,5758.50913456573,0.0,1.0
2012-12-21,6.87,6.908,6.87,6.89,2200,3.57905136874533,3.59884815943126,3.57905136874533,3.58947073226424,4222.90669868154,0.0,1.0
2012-12-24,6.86,6.86,6.86,6.86,100,3.57384168698588,3.57384168698588,3.57384168698588,3.57384168698588,191.950304485524,0.0,1.0
2012-12-26,6.86,6.86,6.84,6.84,3350,3.57384168698588,3.57384168698588,3.56342232346697,3.56342232346697,6430.33520026507,0.0,1.0
2012-12-27,6.828,6.8785,6.828,6.8785,2700,3.5975457389914,3.62415324628769,3.5975457389914,3.62415324628769,5124.49356798687,0.0775,1.0
2012-12-28,6.9,6.9,6.81,6.81,4600,3.63548119493858,3.63548119493858,3.5880618750046,3.5880618750046,8730.61867138505,0.0,1.0
2012-12-31,6.854,6.905,6.85,6.88,82600,3.61124465363899,3.63811560160158,3.60913712830859,3.62494356828659,156771.543968784,0.0,1.0
2013-01-02,7.186,7.197,7.029,7.03,13294,3.78616925606212,3.79196495072072,3.70344888684396,3.70397576817656,25231.4879603028,0.0,1.0
2013-01-03,7.186,7.186,7.186,7.186,0,3.78616925606212,3.78616925606212,3.78616925606212,3.78616925606212,0,0.0,1.0
2013-01-04,7.2175,7.23,7.2175,7.2299,7100,3.80276601803902,3.80935203469651,3.80276601803902,3.80929934656325,13475.5201232247,0.0,1.0
2013-01-07,7.27,7.298,7.2385,7.2385,11425,3.83042728800051,3.8451799653133,3.81383052602361,3.81383052602361,21684.1996349074,0.0,1.0
2013-01-08,7.265,7.265,7.233,7.233,4200,3.82779288133751,3.82779288133751,3.81093267869431,3.81093267869431,7971.43443909069,0.0,1.0
2013-01-09,7.2945,7.2945,7.2945,7.2945,1000,3.8433358806492,3.8433358806492,3.8433358806492,3.8433358806492,1897.96058073588,0.0,1.0
2013-01-10,7.312,7.35,7.3,7.3,17900,3.8525563039697,3.87257779460849,3.8462337279785,3.8462337279785,33973.4943951722,0.0,1.0
2013-01-11,7.38,7.38,7.36,7.361,3500,3.88838423458648,3.88838423458648,3.87784660793449,3.87837348926709,6642.86203257558,0.0,1.0
2013-01-14,7.412,7.412,7.352,7.3825,68900,3.90524443722968,3.90524443722968,3.87363155727369,3.88970143791798,130769.484012702,0.0,1.0
2013-01-15,7.42,7.42,7.39,7.39,7000,3.90945948789047,3.90945948789047,3.89365304791248,3.89365304791248,13285.7240651512,0.0,1.0
2013-01-16,7.459,7.4905,7.459,7.4905,1800,3.93000785986187,3.94660462183876,3.93000785986187,3.94660462183876,3416.32904532458,0.0,1.0
2013-01-17,7.41,7.422,7.41,7.42,10200,3.90419067456448,3.91051325055567,3.90419067456448,3.90945948789047,19359.197923506,0.0,1.0
2013-01-18,7.345,7.346,7.343,7.346,5000,3.86994338794549,3.87047026927809,3.86888962528029,3.87047026927809,9489.8029036794,0.0,1.0
2013-01-22,7.452,7.47,7.441,7.47,3475,3.92631969053367,3.93580355452046,3.92052399587507,3.93580355452046,6595.41301805718,0.0,1.0
2013-01-23,7.5,7.5065,7.45,7.45,1500,3.95160999449846,3.95503472316036,3.92526592786847,3.92526592786847,2846.94087110382,0.0,1.0
2013-01-24,7.5,7.57,7.5,7.54,15500,3.95160999449846,3.98849168778044,3.95160999449846,3.97268524780245,29418.3890014061,0.0,1.0
2013-01-25,7.418,7.418,7.41,7.41,800,3.90840572522528,3.90840572522528,3.90419067456448,3.90419067456448,1518.3684645887,0.0,1.0
2013-01-28,7.427,7.45,7.41,7.438,3386,3.91314765721867,3.92526592786847,3.90419067456448,3.91894335187727,6426.49452637169,0.0,1.0
2013-01-29,7.3565,7.43,7.3565,7.43,8000,3.87600252327039,3.91472830121647,3.87600252327039,3.91472830121647,15183.684645887,0.0,1.0
2013-01-30,7.4,7.405,7.3925,7.4,2000,3.89892186123848,3.90155626790148,3.89497025124398,3.89892186123848,3795.92116147176,0.0,1.0
2013-01-31,7.32,7.42,7.32,7.42,4200,3.8567713546305,3.90945948789047,3.8567713546305,3.90945948789047,7971.43443909069,0.0,1.0
2013-02-01,7.411,7.411,7.32,7.325,2100,3.90471755589708,3.90471755589708,3.8567713546305,3.85940576129349,3985.71721954534,0.0,1.0
2013-02-04,7.266,7.269,7.228,7.269,6800,3.82831976267011,3.82990040666791,3.80829827203131,3.82990040666791,12906.131949004,0.0,1.0
2013-02-05,7.4265,7.44,7.4265,7.44,600,3.91288421655237,3.91999711454247,3.91288421655237,3.91999711454247,1138.77634844153,0.0,1.0
2013-02-06,7.4265,7.4265,7.4265,7.4265,0,3.91288421655237,3.91288421655237,3.91288421655237,3.91288421655237,0,0.0,1.0
2013-02-07,7.4,7.4,7.4,7.4,200,3.89892186123848,3.89892186123848,3.89892186123848,3.89892186123848,379.592116147176,0.0,1.0
2013-02-08,7.331,7.331,7.331,7.331,3000,3.86256704928909,3.86256704928909,3.86256704928909,3.86256704928909,5693.88174220764,0.0,1.0
2013-02-11,7.447,7.485,7.2845,7.2845,10000,3.92368528387067,3.94370677450946,3.8380670673232,3.8380670673232,18979.6058073588,0.0,1.0
2013-02-12,7.43,7.53,7.36,7.445,3600,3.91472830121647,3.96741643447645,3.87784660793449,3.92263152120547,6832.65809064917,0.0,1.0
2013-02-13,7.306,7.306,7.264,7.3,550,3.8493950159741,3.8493950159741,3.82726600000491,3.8462337279785,1043.87831940473,0.0,1.0
2013-02-14,7.2845,7.3525,7.2845,7.3525,1400,3.8380670673232,3.87389499793999,3.8380670673232,3.87389499793999,2657.14481303023,0.0,1.0
2013-02-15,7.29,7.3455,7.27,7.27,3100,3.8409649146525,3.87020682861179,3.83042728800051,3.83042728800051,5883.67780028123,0.0,1.0
2013-02-19,7.307,7.307,7.24,7.24,4345,3.8499218973067,3.8499218973067,3.81462084802251,3.81462084802251,8246.63872329739,0.0,1.0
2013-02-20,7.2475,7.2475,7.2475,7.2475,1000,3.81857245801701,3.81857245801701,3.81857245801701,3.81857245801701,1897.96058073588,0.0,1.0
2013-02-21,7.23,7.234,7.2,7.222,1950,3.80935203469651,3.81145956002691,3.79354559471852,3.80513698403572,3701.02313243497,0.0,1.0
2013-02-22,7.3375,7.3595,7.32,7.32,8400,3.86599177795099,3.87758316726819,3.8567713546305,3.8567713546305,15942.8688781814,0.0,1.0
2013-02-25,7.39,7.445,7.341,7.35,6400,3.89365304791248,3.92263152120547,3.86783586261509,3.87257779460849,12146.9477167096,0.0,1.0
2013-02-26,7.385,7.4026,7.336,7.336,6150,3.89101864124948,3.90029175270324,3.86520145595209,3.86520145595209,11672.4575715257,0.0,1.0
2013-02-27,7.44,7.44,7.44,7.44,2000,3.91999711454247,3.91999711454247,3.91999711454247,3.91999711454247,3795.92116147176,0.0,1.0
2013-02-28,7.4415,7.4685,7.3945,7.4685,17211,3.92078743654137,3.93501323252156,3.89602401390918,3.93501323252156,32665.7995550452,0.0,1.0
2013-03-01,7.506,7.51,7.42,7.42,1800,3.95477128249406,3.95687880782446,3.90945948789047,3.90945948789047,3416.32904532458,0.0,1.0
2013-03-04,7.49,7.49,7.4565,7.46,4200,3.94634118117246,3.94634118117246,3.92869065653037,3.93053474119447,7971.4344390907,0.0,1.0
2013-03-05,7.379,7.418,7.379,7.418,1500,3.88785735325388,3.90840572522528,3.88785735325388,3.90840572522528,2846.94087110382,0.0,1.0
2013-03-06,7.354,7.367,7.354,7.367,16600,3.87468531993889,3.88153477726269,3.87468531993889,3.88153477726269,31506.1456402156,0.0,1.0
2013-03-07,7.531,7.531,7.38,7.38,7042,3.96794331580905,3.96794331580905,3.88838423458648,3.88838423458648,13365.4384095421,0.0,1.0
2013-03-08,7.51,7.52,7.504,7.504,1500,3.95687880782446,3.96214762115045,3.95371751982886,3.95371751982886,2846.94087110382,0.0,1.0
2013-03-11,7.587,7.602,7.587,7.59,6300,3.99744867043464,4.00535189042364,3.99744867043464,3.99902931443244,11957.151658636,0.0,1.0
2013-03-12,7.48,7.48,7.48,7.48,3000,3.94107236784646,3.94107236784646,3.94107236784646,3.94107236784646,5693.88174220764,0.0,1.0
2013-03-13,7.427,7.49,7.427,7.49,2100,3.91314765721867,3.94634118117246,3.91314765721867,3.94634118117246,3985.71721954535,0.0,1.0
2013-03-14,7.51,7.53,7.42,7.51,1400,3.95687880782446,3.96741643447645,3.90945948789047,3.95687880782446,2657.14481303023,0.0,1.0
2013-03-15,7.602,7.64,7.556,7.64,211464,4.00535189042364,4.02537338106243,3.98111534912405,4.02537338106243,401350.336244732,0.0,1.0
2013-03-18,7.47,7.54,7.47,7.54,5917,3.93580355452046,3.97268524780245,3.93580355452046,3.97268524780245,11230.2327562142,0.0,1.0
2013-03-19,7.296,7.397,7.21,7.377,18000,3.8441262026481,3.89734121724068,3.79881440804452,3.88680359058868,34163.2904532458,0.0,1.0
2013-03-20,7.31,7.31,7.26,7.29,16617,3.8515025413045,3.8515025413045,3.82515847467451,3.8409649146525,31538.4109700881,0.0,1.0
2013-03-21,7.37,7.37,7.312,7.35,1800,3.88311542126048,3.88311542126048,3.8525563039697,3.87257779460849,3416.32904532459,0.0,1.0
2013-03-22,7.3448,7.3568,7.34,7.34,20100,3.86983801167897,3.87616058767017,3.86730898128249,3.86730898128249,38149.0076727912,0.0,1.0
2013-03-25,7.3504,7.36,7.3191,7.36,9300,3.87278854714153,3.87784660793449,3.85629716143116,3.87784660793449,17651.0334008437,0.0,1.0
2013-03-26,7.2677,7.3395,7.2575,7.3395,8400,3.87004876421201,3.90828224953342,3.86461726629727,3.90828224953342,15774.6539435221,0.0775,1.0
2013-03-27,7.2135,7.2525,7.2,7.2,10100,3.8411872752925,3.86195476731945,3.83399852805241,3.83399852805241,18967.1434320921,0.0,1.0
2013-03-28,7.2935,7.35,7.2301,7.283,4842,3.88378725893753,3.91387349738683,3.85002677189885,3.87819601108412,9092.96123744456,0.0,1.0
2013-04-01,7.3122,7.3457,7.27,7.27,6040,3.89374500511456,3.91158374826591,3.8712735137418,3.8712735137418,11342.7273593897,0.0,1.0
2013-04-02,7.29,7.2952,7.2458,7.295,3737,3.88192350965306,3.88469250858999,3.85838701868918,3.88458600863087,7017.84306987408,0.0,1.0
2013-04-03,7.33,7.33,7.3,7.3,2100,3.90322350147557,3.90322350147557,3.88724850760869,3.88724850760869,3943.66348588054,0.0,1.0
2013-04-04,7.37,7.37,7.37,7.37,100,3.92452349329809,3.92452349329809,3.92452349329809,3.92452349329809,187.793499327644,0.0,1.0
2013-04-05,7.2817,7.2817,6.93,7.14,3900,3.87750376134989,3.87750376134989,3.69022358325044,3.80204854031864,7323.94647377814,0.0,1.0
2013-04-08,7.34,7.34,7.2345,7.2345,7000,3.9085484994312,3.9085484994312,3.85236977099932,3.85236977099932,13145.5449529351,0.0,1.0
2013-04-09,7.46,7.46,7.4,7.4,2300,3.97244847489874,3.97244847489874,3.94049848716497,3.94049848716497,4319.25048453583,0.0,1.0
2013-04-10,7.52,7.55,7.48,7.51,4000,4.00439846263251,4.0203734564994,3.98309847081,3.99907346467688,7511.73997310579,0.0,1.0
2013-04-11,7.58,7.58,7.523,7.54,3600,4.03634845036628,4.03634845036628,4.0059959620192,4.01504845854377,6760.56597579521,0.0,1.0
2013-04-12,7.4965,7.4965,7.4965,7.4965,500,3.99188471743679,3.99188471743679,3.99188471743679,3.99188471743679,938.967496638222,0.0,1.0
2013-04-15,7.4,7.4,7.313,7.3525,11775,3.94049848716497,3.94049848716497,3.89417100495101,3.91520474687574,22112.6845458302,0.0,1.0
2013-04-16,7.495,7.505,7.495,7.505,5350,3.99108596774344,3.99641096569907,3.99108596774344,3.99641096569907,10046.952214029,0.0,1.0
2013-04-17,7.42,7.42,7.42,7.42,1500,3.95114848307623,3.95114848307623,3.95114848307623,3.95114848307623,2816.90248991467,0.0,1.0
2013-04-18,7.4,7.4,7.266,7.2738,1950,3.94049848716497,3.94049848716497,3.86914351455955,3.87329701296494,3661.97323688907,0.0,1.0
2013-04-19,7.4945,7.54,7.4945,7.53,6100,3.99081971784566,4.01504845854377,3.99081971784566,4.00972346058814,11455.4034589863,0.0,1.0
2013-04-22,7.5671,7.5671,7.55,7.55,3100,4.02947920300352,4.02947920300352,4.0203734564994,4.0203734564994,5821.59847915699,0.0,1.0
2013-04-23,7.68,7.68,7.59,7.59,550,4.08959842992257,4.08959842992257,4.04167344832191,4.04167344832191,1032.86424630204,0.0,1.0
2013-04-24,7.7426,7.7555,7.74,7.743,3520,4.1229329171248,4.12980216448756,4.12154841765634,4.12314591704302,6610.33117633309,0.0,1.0
2013-04-25,7.7426,7.7426,7.7426,7.7426,0,4.1229329171248,4.1229329171248,4.1229329171248,4.1229329171248,0,0.0,1.0
2013-04-26,7.7426,7.7426,7.7426,7.7426,0,4.1229329171248,4.1229329171248,4.1229329171248,4.1229329171248,0,0.0,1.0
2013-04-29,7.76,7.76,7.7025,7.71,4800,4.13219841356759,4.13219841356759,4.10157967532273,4.10557342378945,9014.08796772695,0.0,1.0
2013-04-30,7.852,7.86,7.7445,7.7795,31051,4.18118839475937,4.18544839312388,4.12394466673637,4.14258215958107,58311.759476227,0.0,1.0
2013-05-01,7.89,7.89,7.849,7.849,6500,4.20142338699076,4.20142338699076,4.17959089537269,4.17959089537269,12206.5774562969,0.0,1.0
2013-05-02,7.84,7.86,7.83,7.86,5827,4.17479839721262,4.18544839312388,4.16947339925699,4.18544839312388,10942.7272058219,0.0,1.0
2013-05-03,7.7956,7.8325,7.7956,7.83,3678,4.15115540628963,4.1708046487459,4.15115540628963,4.16947339925699,6907.04490527077,0.0,1.0
2013-05-06,7.8,7.8,7.74,7.74,7648,4.15349840539011,4.15349840539011,4.12154841765634,4.12154841765634,14362.4468285782,0.0,1.0
2013-05-07,7.88,7.88,7.815,7.815,1000,4.19609838903513,4.19609838903513,4.16148590232355,4.16148590232355,1877.93499327645,0.0,1.0
2013-05-08,7.8523,7.887,7.8507,7.887,3550,4.18134814469804,4.19982588760407,4.18049614502514,4.19982588760407,6666.66922613139,0.0,1.0
2013-05-09,7.8828,7.8828,7.85,7.8775,11395,4.19758938846271,4.19758938846271,4.18012339516825,4.19476713954623,21399.0692483851,0.0,1.0
2013-05-10,8.1746,8.2075,7.9955,8.04,12600,4.35297282880794,4.37049207208196,4.25760211542264,4.28129835632519,23661.9809152832,0.0,1.0
2013-05-13,8.0335,8.06,8.0335,8.06,800,4.27783710765403,4.29194835223644,4.27783710765403,4.29194835223644,1502.34799462116,0.0,1.0
2013-05-14,7.8967,7.9995,7.88,7.9995,6670,4.20499113562103,4.25973211460489,4.19609838903513,4.25973211460489,12525.8264051539,0.0,1.0
2013-05-15,7.9042,7.917,7.8732,7.905,5142,4.20898488408775,4.21580088147096,4.19247739042531,4.2094108839242,9656.3417354275,0.0,1.0
2013-05-16,7.8393,7.92,7.8355,7.92,4517,4.17442564735573,4.21739838085765,4.17240214813259,4.21739838085765,8482.6323646297,0.0,1.0
2013-05-17,7.7642,7.78,7.76,7.76,500,4.13443491270896,4.14284840947885,4.13219841356759,4.13219841356759,938.967496638223,0.0,1.0
2013-05-20,7.7642,7.7642,7.7642,7.7642,0,4.13443491270896,4.13443491270896,4.13443491270896,4.13443491270896,0,0.0,1.0
2013-05-21,7.89,7.89,7.7947,7.7947,3300,4.20142338699076,4.20142338699076,4.15067615647362,4.15067615647362,6197.18547781228,0.0,1.0
2013-05-22,7.789,7.8853,7.789,7.8853,9200,4.14764090763892,4.19892063795162,4.14764090763892,4.19892063795162,17277.0019381433,0.0,1.0
2013-05-23,7.95,7.95,7.9256,7.9256,6098,4.23337337472453,4.23337337472453,4.2203803797128,4.2203803797128,11451.6475889998,0.0,1.0
2013-05-24,7.823,7.823,7.821,7.821,800,4.16574590068805,4.16574590068805,4.16468090109693,4.16468090109693,1502.34799462116,0.0,1.0
2013-05-28,7.7,7.7168,7.6975,7.7168,4276,4.10024842583382,4.10919442239928,4.09891717634492,4.10919442239928,8030.05003125009,0.0,1.0
2013-05-29,7.4,7.61,7.4,7.6,6300,3.94049848716497,4.05232344423317,3.94049848716497,4.04699844627754,11830.9904576416,0.0,1.0
2013-05-30,7.41,7.41,7.41,7.41,2233,3.9458234851206,3.9458234851206,3.9458234851206,3.9458234851206,4193.42883998631,0.0,1.0
2013-05-31,7.34,7.458,7.34,7.458,34989,3.9085484994312,3.97138347530762,3.9085484994312,3.97138347530762,65707.0674797496,0.0,1.0
2013-06-03,7.333,7.46,7.3325,7.4503,6148,3.90482100086226,3.97244847489874,3.90455475096448,3.96728322688178,11545.5443386636,0.0,1.0
2013-06-04,7.4425,7.4425,7.3515,7.3515,2000,3.96312972847639,3.96312972847639,3.91467224708017,3.91467224708017,3755.8699865529,0.0,1.0
2013-06-05,7.3769,7.3769,7.3057,7.3057,3350,3.92819774188747,3.92819774188747,3.8902837564434,3.8902837564434,6291.0822274761,0.0,1.0
2013-06-06,7.3997,7.3997,7.27,7.2796,1787,3.9403387372263,3.9403387372263,3.8712735137418,3.87638551177921,3355.86983298501,0.0,1.0
2013-06-07,7.23,7.397,7.23,7.397,1200,3.84997352191929,3.93890098777828,3.84997352191929,3.93890098777828,2253.52199193174,0.0,1.0
2013-06-10,7.187,7.2725,7.187,7.2725,1800,3.82707603071009,3.87260476323071,3.82707603071009,3.87260476323071,3380.2829878976,0.0,1.0
2013-06-11,7.26,7.3048,7.1038,7.1038,6600,3.86594851578618,3.88980450662739,3.78277204771926,3.78277204771926,12394.3709556245,0.0,1.0
2013-06-12,7.26,7.26,7.26,7.26,0,3.86594851578618,3.86594851578618,3.86594851578618,3.86594851578618,0,0.0,1.0
2013-06-13,7.4,7.4,7.2105,7.2105,1200,3.94049848716497,3.94049848716497,3.83958977590582,3.83958977590582,2253.52199193174,0.0,1.0
2013-06-14,7.4116,7.442,7.353,7.353,5100,3.9466754847935,3.96286347857861,3.91547099677352,3.91547099677352,9577.46846570988,0.0,1.0
2013-06-17,7.417,7.42,7.417,7.42,600,3.94955098368954,3.95114848307623,3.94955098368954,3.95114848307623,1126.76099596587,0.0,1.0
2013-06-18,7.24,7.24,7.2025,7.2025,2530,3.85529851987492,3.85529851987492,3.83532977754131,3.83532977754131,4751.17553298941,0.0,1.0
2013-06-19,7.0485,7.0695,7.0475,7.0695,4100,3.75332480902464,3.76450730473146,3.75279230922907,3.76450730473146,7699.53347243342,0.0,1.0
2013-06-20,6.63,6.95,6.63,6.95,10450,3.53047364458159,3.7008735791617,3.53047364458159,3.7008735791617,19624.4206797389,0.0,1.0
2013-06-21,6.7616,6.7616,6.7,6.7,7871,3.60055061767766,3.60055061767766,3.56774863027099,3.56774863027099,14781.2263320789,0.0,1.0
2013-06-24,6.8398,6.89,6.687,6.89,3600,3.64219210169067,3.66892359142793,3.56082613292867,3.66892359142793,6760.56597579521,0.0,1.0
2013-06-25,6.93,6.93,6.8389,6.844,4100,3.69022358325044,3.69022358325044,3.64171285187467,3.64442860083204,7699.53347243343,0.0,1.0
2013-06-26,6.9477,6.9477,6.9477,6.9477,200,3.74491131225474,3.74491131225474,3.74491131225474,3.74491131225474,371.047505304841,0.085,1.0
2013-06-27,6.8655,6.87,6.8655,6.87,200,3.70060431715315,3.70302988257842,3.70060431715315,3.70302988257842,371.047505304841,0.0,1.0
2013-06-28,6.6775,6.6775,6.6775,6.6775,3200,3.59926958383077,3.59926958383077,3.59926958383077,3.59926958383077,5936.76008487745,0.0,1.0
2013-07-01,6.76,6.76,6.74,6.74,350,3.64373828329405,3.64373828329405,3.63295799251507,3.63295799251507,649.333134283471,0.0,1.0
2013-07-02,6.75,6.76,6.75,6.76,1738,3.63834813790456,3.64373828329405,3.63834813790456,3.64373828329405,3224.40282109907,0.0,1.0
2013-07-03,6.75,6.75,6.75,6.75,0,3.63834813790456,3.63834813790456,3.63834813790456,3.63834813790456,0,0.0,1.0
2013-07-05,6.75,6.75,6.75,6.75,0,3.63834813790456,3.63834813790456,3.63834813790456,3.63834813790456,0,0.0,1.0
2013-07-08,6.6988,6.7102,6.57,6.57,3350,3.61075059351038,3.6168953592544,3.54132552089377,3.54132552089377,6215.04571385609,0.0,1.0
2013-07-09,6.6905,6.6905,6.6905,6.6905,284,3.60627677283711,3.60627677283711,3.60627677283711,3.60627677283711,526.887457532873,0.0,1.0
2013-07-10,6.622,6.65,6.62,6.65,1200,3.56935427691911,3.58444668400968,3.56827624784121,3.58444668400968,2226.28503182905,0.0,1.0
2013-07-11,6.7575,6.7575,6.7575,6.7575,400,3.64239074694668,3.64239074694668,3.64239074694668,3.64239074694668,742.095010609681,0.0,1.0
2013-07-12,6.96,6.96,6.88,6.89,1700,3.75154119108381,3.75154119108381,3.70842002796791,3.7138101733574,3153.90379509115,0.0,1.0
2013-07-15,7.0789,7.0789,7.0,7.0,19138,3.81563001976483,3.81563001976483,3.77310177264177,3.77310177264177,35505.5357826202,0.0,1.0
2013-07-16,7.0789,7.0789,7.0789,7.0789,0,3.81563001976483,3.81563001976483,3.81563001976483,3.81563001976483,0,0.0,1.0
2013-07-17,6.8569,6.9278,6.8569,6.8569,2491,3.69596879211819,3.73418492292966,3.69596879211819,3.69596879211819,4621.39667857179,0.0,1.0
2013-07-18,6.9731,7.086,6.9634,7.086,7200,3.75860228154404,3.81945702299137,3.75337384051624,3.81945702299137,13357.7101909743,0.0,1.0
2013-07-19,6.91,6.9595,6.9,6.94,5207,3.72459046413637,3.75127168381434,3.71920031874688,3.74076090030484,9660.22180061154,0.0,1.0
2013-07-22,6.82,6.94,6.82,6.94,1507,3.67607915563098,3.74076090030484,3.67607915563098,3.74076090030484,2795.84295247197,0.0,1.0
2013-07-23,6.9354,6.9354,6.9229,6.9229,4500,3.73828143342567,3.73828143342567,3.73154375168881,3.73154375168881,8348.56886935892,0.0,1.0
2013-07-24,6.8284,6.8831,6.8284,6.8831,7000,3.68060687775815,3.71009097303865,3.68060687775815,3.71009097303865,12986.6626856694,0.0,1.0
2013-07-25,6.8365,6.8365,6.8197,6.82,10900,3.68497289552363,3.68497289552363,3.67591745126929,3.67607915563098,20222.0890391138,0.0,1.0
2013-07-26,6.91,6.91,6.91,6.91,200,3.72459046413637,3.72459046413637,3.72459046413637,3.72459046413637,371.047505304841,0.0,1.0
2013-07-29,6.95,6.95,6.91,6.91,1300,3.74615104569433,3.74615104569433,3.72459046413637,3.72459046413637,2411.80878448146,0.0,1.0
2013-07-30,6.9281,6.9281,6.9281,6.9281,100,3.73434662729135,3.73434662729135,3.73434662729135,3.73434662729135,185.52375265242,0.0,1.0
2013-07-31,6.78,6.86,6.78,6.86,5600,3.65451857407303,3.69763973718893,3.65451857407303,3.69763973718893,10389.3301485355,0.0,1.0
2013-08-01,6.7,6.75,6.7,6.741,950,3.61139741095712,3.63834813790456,3.61139741095712,3.63349700705402,1762.47565019799,0.0,1.0
2013-08-02,6.5944,6.6992,6.5944,6.6717,1200,3.55447747564412,3.61096619932596,3.55447747564412,3.59614329950487,2226.28503182905,0.0,1.0
2013-08-05,6.84,6.84,6.84,6.84,1000,3.68685944640995,3.68685944640995,3.68685944640995,3.68685944640995,1855.23752652421,0.0,1.0
2013-08-06,6.4903,6.62,6.4903,6.62,2900,3.49836606213955,3.56827624784121,3.49836606213955,3.56827624784121,5380.18882692019,0.0,1.0
2013-08-07,6.54,6.54,6.54,6.54,200,3.52515508472531,3.52515508472531,3.52515508472531,3.52515508472531,371.047505304841,0.0,1.0
2013-08-08,6.54,6.54,6.54,6.54,0,3.52515508472531,3.52515508472531,3.52515508472531,3.52515508472531,0,0.0,1.0
2013-08-09,6.66,6.66,6.6,6.6,2300,3.58983682939917,3.58983682939917,3.55749595706224,3.55749595706224,4267.04631100567,0.0,1.0
2013-08-12,6.6518,6.67,6.6518,6.67,27300,3.58541691017979,3.59522697478865,3.58541691017979,3.59522697478865,50647.9844741107,0.0,1.0
2013-08-13,6.57,6.57,6.57,6.57,2000,3.54132552089377,3.54132552089377,3.54132552089377,3.54132552089377,3710.47505304841,0.0,1.0
2013-08-14,6.54,6.5731,6.5287,6.5287,13900,3.52515508472531,3.54299646596451,3.51906422043519,3.51906422043519,25787.8016186864,0.0,1.0
2013-08-15,6.5101,6.55,6.39,6.55,4700,3.50903855001074,3.5305452301148,3.44430290388298,3.5305452301148,8719.61637466375,0.0,1.0
2013-08-16,6.66,6.6969,6.52,6.53,9766,3.58983682939917,3.60972646588638,3.51437479394633,3.51976493933582,18118.2496840354,0.0,1.0
2013-08-19,6.5351,6.7594,6.5351,6.7594,1300,3.52251391348446,3.64341487457068,3.52251391348446,3.64341487457068,2411.80878448146,0.0,1.0
2013-08-20,6.4663,6.4905,6.46,6.46,1300,3.48542971320478,3.49847386504734,3.4820339216094,3.4820339216094,2411.80878448146,0.0,1.0
2013-08-21,6.3366,6.3366,6.3366,6.3366,1400,3.41551952750312,3.41551952750312,3.41551952750312,3.41551952750312,2597.33253713388,0.0,1.0
2013-08-22,6.4,6.4,6.32,6.33,1275,3.44969304927247,3.44969304927247,3.40657188615657,3.41196203154605,2365.42784631836,0.0,1.0
2013-08-23,6.3628,6.3628,6.3269,6.3275,5400,3.42964170842358,3.42964170842358,3.41029108647531,3.41061449519868,10018.2826432307,0.0,1.0
2013-08-26,6.38,6.385,6.38,6.3833,6400,3.4389127584935,3.44160783118824,3.4389127584935,3.44069150647203,11873.5201697549,0.0,1.0
2013-08-27,6.406,6.406,6.406,6.406,1900,3.45292713650617,3.45292713650617,3.45292713650617,3.45292713650617,3524.95130039598,0.0,1.0
2013-08-28,6.374,6.3994,6.374,6.3994,6000,3.4356786712598,3.4493696405491,3.4356786712598,3.4493696405491,11131.4251591452,0.0,1.0
2013-08-29,6.298,6.388,6.13,6.388,18420,3.39471356629969,3.44322487480509,3.30415912375629,3.44322487480509,34173.4752385759,0.0,1.0
2013-08-30,6.3261,6.3261,6.23,6.23,8500,3.40985987484415,3.40985987484415,3.35806057765117,3.35806057765117,15769.5189754558,0.0,1.0
2013-09-03,6.333,6.5,6.333,6.5,4779,3.4135790751629,3.50359450316735,3.4135790751629,3.50359450316735,8866.18013925918,0.0,1.0
2013-09-04,6.4336,6.454,6.4336,6.454,9700,3.46780393778115,3.47879983437571,3.46780393778115,3.47879983437571,17995.8040072848,0.0,1.0
2013-09-05,6.4317,6.4507,6.4317,6.4507,2700,3.46677981015715,3.47702108639718,3.46677981015715,3.47702108639718,5009.14132161535,0.0,1.0
2013-09-06,6.4317,6.4317,6.4317,6.4317,0,3.46677981015715,3.46677981015715,3.46677981015715,3.46677981015715,0,0.0,1.0
2013-09-09,6.14,6.3092,6.13,6.3092,8350,3.30954926914578,3.40075052913592,3.30415912375629,3.40075052913592,15491.2333464771,0.0,1.0
2013-09-10,6.0503,6.09,5.96,6.0741,4500,3.26119966500207,3.28259854219834,3.21252665213499,3.27402821102905,8348.56886935891,0.0,1.0
2013-09-11,6.1243,6.1243,6.1243,6.1243,300,3.30108674088428,3.30108674088428,3.30108674088428,3.30108674088428,556.571257957261,0.0,1.0
2013-09-12,6.08,6.08,6.08,6.08,100,3.27720839680885,3.27720839680885,3.27720839680885,3.27720839680885,185.52375265242,0.0,1.0
2013-09-13,6.09,6.09,6.09,6.09,250,3.28259854219834,3.28259854219834,3.28259854219834,3.28259854219834,463.80938163105,0.0,1.0
2013-09-16,6.31,6.31,6.2569,6.2569,500,3.40118174076708,3.40118174076708,3.3725600687489,3.3725600687489,927.618763262101,0.0,1.0
2013-09-17,6.2977,6.2977,6.2977,6.2977,1658,3.39455186193801,3.39455186193801,3.39455186193801,3.39455186193801,3075.98381897713,0.0,1.0
2013-09-18,6.2574,6.2574,6.2052,6.2052,50000,3.37282957601837,3.37282957601837,3.34469301708524,3.34469301708524,92761.8763262102,0.0,1.0
2013-09-19,6.372,6.372,6.372,6.372,1000,3.43460064218191,3.43460064218191,3.43460064218191,3.43460064218191,1855.2375265242,0.0,1.0
2013-09-20,6.2487,6.2487,6.2487,6.2487,300,3.36814014952952,3.36814014952952,3.36814014952952,3.36814014952952,556.57125795726,0.0,1.0
2013-09-23,6.211,6.211,6.2,6.2,11000,3.34781930141114,3.34781930141114,3.34189014148271,3.34189014148271,20407.6127917663,0.0,1.0
2013-09-24,6.345,6.36,6.26,6.26,1486,3.42004724963029,3.42813246771452,3.37423101381964,3.37423101381964,2756.88296441496,0.0,1.0
2013-09-25,6.46,6.46,6.45,6.4572,2600,3.4820339216094,3.4820339216094,3.47664377621991,3.48052468090035,4823.61756896293,0.0,1.0
2013-09-26,6.205,6.2061,6.205,6.2061,995,3.3904014499881,3.39100248811783,3.3904014499881,3.39100248811783,1821.01591539305,0.085,1.0
2013-09-27,6.2061,6.2102,6.2,6.2,5800,3.39100248811783,3.39324272114684,3.38766945848932,3.38766945848932,10614.9671450047,0.0,1.0
2013-09-30,6.2378,6.2625,6.2378,6.2625,1100,3.40832331422011,3.42181935222409,3.40832331422011,3.42181935222409,2013.18342405262,0.0,1.0
2013-10-01,6.1588,6.1733,6.13,6.13,7079,3.36515784853936,3.37308062388583,3.34942157750638,3.34942157750638,12955.7504171531,0.0,1.0
2013-10-02,6.1588,6.1588,6.1588,6.1588,0,3.36515784853936,3.36515784853936,3.36515784853936,3.36515784853936,0,0.0,1.0
2013-10-03,6.14,6.15,6.14,6.15,1967,3.35488556050394,3.3603495435015,3.35488556050394,3.3603495435015,3599.9379955559,0.0,1.0
2013-10-04,6.17,6.17,6.17,6.17,105,3.37127750949663,3.37127750949663,3.37127750949663,3.37127750949663,192.167508659568,0.0,1.0
2013-10-07,5.9806,5.9806,5.9806,5.9806,100,3.26778967152278,3.26778967152278,3.26778967152278,3.26778967152278,183.016674913874,0.0,1.0
2013-10-08,5.98,5.988,5.9422,5.988,750,3.26746183254293,3.27183301894098,3.24680797681214,3.27183301894098,1372.62506185405,0.0,1.0
2013-10-09,5.9193,5.9433,5.9193,5.9433,2300,3.23429545574772,3.24740901494187,3.23429545574772,3.24740901494187,4209.3835230191,0.0,1.0
2013-10-10,5.82,5.9,5.82,5.9,2300,3.18003810458191,3.22374996856242,3.18003810458191,3.22374996856242,4209.38352301911,0.0,1.0
2013-10-11,5.95,5.95,5.926,5.9265,5800,3.25106988355023,3.25106988355023,3.23795632435608,3.23822952350596,10614.9671450047,0.0,1.0
2013-10-14,5.95,6.0,5.89,6.0,8875,3.25106988355023,3.27838979853805,3.21828598556485,3.27838979853805,16242.7298986064,0.0,1.0
2013-10-15,5.96,6.023,5.957,6.022,11900,3.2565338665478,3.29095695943245,3.25489467164853,3.29041056113269,21778.984314751,0.0,1.0
2013-10-16,6.0431,6.0431,6.0431,6.0431,1300,3.30193956525755,3.30193956525755,3.30193956525755,3.30193956525755,2379.21677388036,0.0,1.0
2013-10-17,6.2023,6.2023,6.089,6.11,7136,3.38892617457876,3.38892617457876,3.32701924721637,3.33849361151125,13060.0699218541,0.0,1.0
2013-10-18,6.28,6.3052,6.28,6.28,19700,3.43138132246983,3.44515055962369,3.43138132246983,3.43138132246983,36054.2849580332,0.0,1.0
2013-10-21,6.5781,6.592,6.4875,6.5,10200,3.59426265562719,3.60185759199381,3.54475896966927,3.55158894841622,18667.7008412152,0.0,1.0
2013-10-22,6.475,6.65,6.475,6.64,8100,3.53792899092231,3.63354869337967,3.53792899092231,3.62808471038211,14824.3506680238,0.0,1.0
2013-10-23,6.466,6.49,6.417,6.49,5400,3.53301140622451,3.54612496541866,3.50623788953645,3.54612496541866,9882.9004453492,0.0,1.0
2013-10-24,6.466,6.466,6.466,6.466,0,3.53301140622451,3.53301140622451,3.53301140622451,3.53301140622451,0,0.0,1.0
2013-10-25,6.55,6.55,6.46,6.46,1266,3.57890886340404,3.57890886340404,3.52973301642597,3.52973301642597,2316.99110440965,0.0,1.0
2013-10-28,6.5188,6.61,6.5188,6.61,600,3.56186123645164,3.61169276138942,3.56186123645164,3.61169276138942,1098.10004948325,0.0,1.0
2013-10-29,6.5188,6.5188,6.5188,6.5188,0,3.56186123645164,3.56186123645164,3.56186123645164,3.56186123645164,0,0.0,1.0
2013-10-30,6.5,6.5,6.5,6.5,1800,3.55158894841622,3.55158894841622,3.55158894841622,3.55158894841622,3294.30014844974,0.0,1.0
2013-10-31,6.5,6.5,6.5,6.5,0,3.55158894841622,3.55158894841622,3.55158894841622,3.55158894841622,0,0.0,1.0
2013-11-01,6.48,6.48,6.42,6.42,4400,3.5406609824211,3.5406609824211,3.50787708443572,3.50787708443572,8052.73369621045,0.0,1.0
2013-11-04,6.4849,6.49,6.46,6.49,2800,3.5433383340899,3.54612496541866,3.52973301642597,3.54612496541866,5124.46689758848,0.0,1.0
2013-11-05,6.4946,6.4946,6.49,6.49,4668,3.54863839759754,3.54863839759754,3.54612496541866,3.54612496541866,8543.21838497964,0.0,1.0
2013-11-06,6.5,6.54,6.4774,6.4774,23400,3.55158894841622,3.57344488040648,3.53924034684173,3.53924034684173,42825.9019298466,0.0,1.0
2013-11-07,6.5458,6.566,6.5458,6.566,6000,3.57661399054506,3.58765123620014,3.57661399054506,3.58765123620014,10981.0004948325,0.0,1.0
2013-11-08,6.2906,6.4045,6.2906,6.4045,8000,3.43717314444725,3.49940791078949,3.43717314444725,3.49940791078949,14641.3339931099,0.0,1.0
2013-11-11,6.2284,6.3707,6.2284,6.3611,8700,3.4031871702024,3.48093964825773,3.4031871702024,3.47569422458007,15922.4507175071,0.0,1.0
2013-11-12,6.2687,6.2687,6.2687,6.2687,300,3.42520702168258,3.42520702168258,3.42520702168258,3.42520702168258,549.050024741623,0.0,1.0
2013-11-13,6.3784,6.3784,6.24,6.24,20400,3.48514691516585,3.48514691516585,3.40952539047957,3.40952539047957,37335.4016824303,0.0,1.0
2013-11-14,6.31,6.397,6.31,6.397,3030,3.44777327146252,3.49530992354132,3.44777327146252,3.49530992354132,5545.40524989038,0.0,1.0
2013-11-15,6.279,6.301,6.2726,6.2726,16900,3.43083492417007,3.44285568676471,3.42733797505163,3.42733797505163,30929.8180604447,0.0,1.0
2013-11-18,6.42,6.424,6.3089,6.3089,6928,3.50787708443572,3.51006267763474,3.44717223333279,3.44717223333279,12679.3952380332,0.0,1.0
2013-11-19,6.44,6.44,6.44,6.44,668,3.51880505043084,3.51880505043084,3.51880505043084,3.51880505043084,1222.55138842468,0.0,1.0
2013-11-20,6.44,6.4786,6.44,6.4786,6000,3.51880505043084,3.53989602480144,3.51880505043084,3.53989602480144,10981.0004948325,0.0,1.0
2013-11-21,6.52,6.5222,6.52,6.5222,800,3.56251691441135,3.56371899067081,3.56251691441135,3.56371899067081,1464.13339931099,0.0,1.0
2013-11-22,6.4979,6.5462,6.467,6.5462,4850,3.55044151198673,3.57683254986497,3.53355780452426,3.57683254986497,8876.30873332291,0.0,1.0
2013-11-25,6.5132,6.5132,6.5132,6.5132,1400,3.55880140597301,3.55880140597301,3.55880140597301,3.55880140597301,2562.23344879424,0.0,1.0
2013-11-26,6.525,6.525,6.525,6.525,23670,3.56524890591013,3.56524890591013,3.56524890591013,3.56524890591013,43320.046952114,0.0,1.0
2013-11-27,6.4376,6.44,6.4376,6.44,3400,3.51749369451143,3.51880505043084,3.51749369451143,3.51880505043084,6222.56694707172,0.0,1.0
2013-11-29,6.4,6.46,6.4,6.45,4200,3.49694911844059,3.52973301642597,3.49694911844059,3.52426903342841,7686.70034638271,0.0,1.0
2013-12-02,6.5,6.55,6.5,6.5,21041,3.55158894841622,3.57890886340404,3.55158894841622,3.55158894841622,38508.5385686283,0.0,1.0
2013-12-03,6.65,6.65,6.61,6.6141,3075,3.63354869337967,3.63354869337967,3.61169276138942,3.61393299441842,5627.76275360164,0.0,1.0
2013-12-04,6.66,6.66,6.66,6.66,600,3.63901267637724,3.63901267637724,3.63901267637724,3.63901267637724,1098.10004948324,0.0,1.0
2013-12-05,6.6247,6.6247,6.6247,6.6247,1000,3.61972481639584,3.61972481639584,3.61972481639584,3.61972481639584,1830.16674913874,0.0,1.0
2013-12-06,6.6304,6.6304,6.6304,6.6304,1000,3.62283928670445,3.62283928670445,3.62283928670445,3.62283928670445,1830.16674913874,0.0,1.0
2013-12-09,6.66,6.66,6.6472,6.6472,2760,3.63901267637724,3.63901267637724,3.63201877814036,3.63201877814036,5051.26022762292,0.0,1.0
2013-12-10,6.7731,6.7731,6.6851,6.6851,2655,3.70081032407968,3.70081032407968,3.65272727370112,3.65272727370112,4859.09271896336,0.0,1.0
2013-12-11,6.681,6.681,6.634,6.634,719,3.65048704067212,3.65048704067212,3.62480632058357,3.62480632058357,1315.88989263076,0.0,1.0
2013-12-12,6.68,6.69,6.62,6.62,1600,3.64994064237236,3.65540462536993,3.61715674438698,3.61715674438698,2928.26679862199,0.0,1.0
2013-12-13,6.7139,6.7139,6.7,6.703,2222,3.6684635447341,3.6684635447341,3.66086860836749,3.66250780326676,4066.63051658629,0.0,1.0
2013-12-16,6.755,6.8203,6.755,6.7746,16700,3.69092051485409,3.72660032382818,3.69092051485409,3.70162992152931,30563.784710617,0.0,1.0
2013-12-17,6.755,6.755,6.755,6.755,0,3.69092051485409,3.69092051485409,3.69092051485409,3.69092051485409,0,0.0,1.0
2013-12-18,6.8339,6.8401,6.825,6.825,22586,3.73403134070487,3.73741901016335,3.72916839583703,3.72916839583703,41336.1461960476,0.0,1.0
2013-12-19,6.78,6.8604,6.78,6.8458,3135,3.704580472348,3.74851089564841,3.704580472348,3.74053348047197,5737.57275854995,0.0,1.0
2013-12-20,6.96,6.96,6.9,6.9,4400,3.80293216630414,3.80293216630414,3.77014826831876,3.77014826831876,8052.73369621046,0.0,1.0
2013-12-23,6.8928,7.0375,6.8928,6.94,15409,3.76621420056051,3.84527803453526,3.76621420056051,3.79200420030901,28201.0394374789,0.0,1.0
2013-12-24,6.875,6.9024,6.875,6.9024,500,3.75648831082485,3.77145962423818,3.75648831082485,3.77145962423818,915.083374569371,0.0,1.0
2013-12-26,6.75,6.75,6.71,6.71,3695,3.68818852335531,3.68818852335531,3.66633259136505,3.66633259136505,6762.46613806765,0.0,1.0
2013-12-27,6.78,6.7914,6.741,6.75,13962,3.75102432782729,3.75733135988293,3.72944763921589,3.73442687504929,25236.4025734889,0.085,1.0
2013-12-30,6.8438,6.8438,6.779,6.8,11171,3.78632157740183,3.78632157740183,3.75047107940135,3.76208929634595,20191.6525675723,0.0,1.0
2013-12-31,6.83,6.83,6.83,6.83,800,3.77868674912395,3.77868674912395,3.77868674912395,3.77868674912395,1446.00501781916,0.0,1.0
2014-01-02,6.84,6.84,6.84,6.84,400,3.78421923338328,3.78421923338328,3.78421923338328,3.78421923338328,723.00250890958,0.0,1.0
2014-01-03,6.84,6.84,6.84,6.84,0,3.78421923338328,3.78421923338328,3.78421923338328,3.78421923338328,0,0.0,1.0
2014-01-06,6.7481,6.7481,6.72,6.72,1700,3.73337570304002,3.73337570304002,3.71782942227129,3.71782942227129,3072.76066286571,0.0,1.0
2014-01-07,6.7539,6.7539,6.7539,6.7539,400,3.73658454391043,3.73658454391043,3.73658454391043,3.73658454391043,723.00250890958,0.0,1.0
2014-01-08,6.82,6.832,6.82,6.832,5400,3.77315426486462,3.77979324597582,3.77315426486462,3.77979324597582,9760.53387027932,0.0,1.0
2014-01-09,6.75,6.81,6.75,6.801,9496,3.73442687504929,3.76762178060528,3.73442687504929,3.76264254477189,17164.0795615134,0.0,1.0
2014-01-10,6.703,6.712,6.703,6.712,1003,3.70842419903043,3.71340343486383,3.70842419903043,3.71340343486383,1812.92879109077,0.0,1.0
2014-01-13,6.6591,6.69,6.6591,6.69,2570,3.68413659313196,3.7012319694933,3.68413659313196,3.7012319694933,4645.29111974405,0.0,1.0
2014-01-14,6.55,6.5794,6.55,6.564,3500,3.62377718986265,3.64004269358508,3.62377718986265,3.63152266782571,6326.27195295882,0.0,1.0
2014-01-15,6.5228,6.5534,6.5228,6.5462,6240,3.60872883267726,3.62565823451082,3.60872883267726,3.6216748458441,11278.8391389895,0.0,1.0
2014-01-16,6.66,6.6603,6.66,6.6603,16075,3.6846345167153,3.68480049124308,3.6846345167153,3.68480049124308,29055.6633268038,0.0,1.0
2014-01-17,6.5686,6.6102,6.5686,6.6102,807,3.634067610585,3.65708274510383,3.634067610585,3.65708274510383,1458.65756172508,0.0,1.0
2014-01-21,6.68,6.72,6.68,6.72,1300,3.69569948523396,3.71782942227129,3.69569948523396,3.71782942227129,2349.75815395614,0.0,1.0
2014-01-22,6.579,6.5832,6.579,6.5832,2140,3.63982139421471,3.64214503760363,3.63982139421471,3.64214503760363,3868.06342266625,0.0,1.0
2014-01-23,6.575,6.575,6.575,6.575,500,3.63760840051098,3.63760840051098,3.63760840051098,3.63760840051098,903.753136136974,0.0,1.0
2014-01-24,6.4401,6.4401,6.434,6.434,2275,3.56297518785258,3.56297518785258,3.55960037245439,3.55960037245439,4112.07676942324,0.0,1.0
2014-01-27,6.39,6.4375,6.39,6.4375,8400,3.53525744171333,3.56153674194516,3.53525744171333,3.56153674194516,15183.0526871012,0.0,1.0
2014-01-28,6.34,6.34,6.3066,6.3066,1675,3.50759502041667,3.50759502041667,3.4891165229905,3.4891165229905,3027.57300605886,0.0,1.0
2014-01-29,6.4146,6.4146,6.4082,6.4082,1185,3.54886735299129,3.54886735299129,3.54532656306531,3.54532656306531,2141.89493264463,0.0,1.0
2014-01-30,6.4868,6.4868,6.4512,6.4512,1666,3.58881188934367,3.58881188934367,3.56911624538044,3.56911624538044,3011.3054496084,0.0,1.0
2014-01-31,6.5095,6.5095,6.4773,6.4863,2620,3.60137062861235,3.60137062861235,3.5835560292973,3.5885352651307,4735.66643335775,0.0,1.0
2014-02-03,6.432,6.484,6.432,6.48,17250,3.55849387560252,3.58726279375105,3.55849387560252,3.58504980004732,31179.4831967257,0.0,1.0
2014-02-04,6.432,6.432,6.432,6.432,0,3.55849387560252,3.55849387560252,3.55849387560252,3.55849387560252,0,0.0,1.0
2014-02-05,6.432,6.432,6.432,6.432,0,3.55849387560252,3.55849387560252,3.55849387560252,3.55849387560252,0,0.0,1.0
2014-02-06,6.432,6.432,6.432,6.432,0,3.55849387560252,3.55849387560252,3.55849387560252,3.55849387560252,0,0.0,1.0
2014-02-07,6.6231,6.6231,6.6231,6.6231,400,3.66421964979836,3.66421964979836,3.66421964979836,3.66421964979836,723.002508909581,0.0,1.0
2014-02-10,6.6478,6.6796,6.6478,6.6796,300,3.67788488591892,3.69547818586359,3.67788488591892,3.69547818586359,542.251881682184,0.0,1.0
2014-02-11,6.6478,6.6478,6.6478,6.6478,0,3.67788488591892,3.67788488591892,3.67788488591892,3.67788488591892,0,0.0,1.0
2014-02-12,6.7064,6.7106,6.7063,6.7106,13095,3.7103052436786,3.71262888706752,3.71024991883601,3.71262888706752,23669.2946354274,0.0,1.0
2014-02-13,6.734,6.738,6.7149,6.7149,9300,3.72557490023436,3.72778789393809,3.71500785529904,3.71500785529904,16809.8083321477,0.0,1.0
2014-02-14,6.68,6.6896,6.68,6.6896,4690,3.69569948523396,3.70101067012292,3.69569948523396,3.70101067012292,8477.20441696484,0.0,1.0
2014-02-18,6.72,6.72,6.72,6.72,500,3.71782942227129,3.71782942227129,3.71782942227129,3.71782942227129,903.753136136976,0.0,1.0
2014-02-19,6.6803,6.6803,6.6803,6.6803,300,3.69586545976175,3.69586545976175,3.69586545976175,3.69586545976175,542.251881682184,0.0,1.0
2014-02-20,6.6644,6.68,6.6644,6.68,1100,3.68706880978941,3.69569948523396,3.68706880978941,3.69569948523396,1988.25689950134,0.0,1.0
2014-02-21,6.5657,6.6072,6.56,6.6,7685,3.6324631901498,3.65542299982603,3.62930967412198,3.65143961115931,13890.6857024253,0.0,1.0
2014-02-24,6.57,6.58,6.5356,6.5356,10750,3.63484215838131,3.64037464264064,3.61581041252921,3.61581041252921,19430.692426945,0.0,1.0
2014-02-25,6.5991,6.65,6.5983,6.65,3400,3.65094168757597,3.67910203245597,3.65049908883522,3.67910203245597,6145.52132573143,0.0,1.0
2014-02-26,6.53,6.535,6.53,6.535,1025,3.61271222134398,3.61547846347365,3.61271222134398,3.61547846347365,1852.6939290808,0.0,1.0
2014-02-27,6.4754,6.4754,6.4754,6.4754,300,3.58250485728803,3.58250485728803,3.58250485728803,3.58250485728803,542.251881682184,0.0,1.0
2014-02-28,6.5174,6.5174,6.51,6.51,3500,3.60574129117722,3.60574129117722,3.60164725282532,3.60164725282532,6326.27195295883,0.0,1.0
2014-03-03,6.5,6.5,6.46,6.4616,1700,3.59611476856598,3.59611476856598,3.57398483152866,3.57487002901015,3072.76066286572,0.0,1.0
2014-03-04,6.5,6.5,6.5,6.5,0,3.59611476856598,3.59611476856598,3.59611476856598,3.59611476856598,0,0.0,1.0
2014-03-05,6.5,6.5,6.5,6.5,0,3.59611476856598,3.59611476856598,3.59611476856598,3.59611476856598,0,0.0,1.0
2014-03-06,6.5,6.5,6.5,6.5,0,3.59611476856598,3.59611476856598,3.59611476856598,3.59611476856598,0,0.0,1.0
2014-03-07,6.85,6.8876,6.76,6.76,6400,3.78975171764261,3.8105538584577,3.73995935930862,3.73995935930862,11568.0401425533,0.0,1.0
2014-03-10,6.8881,6.9132,6.86,6.89,4200,3.81083048267067,3.82471701816159,3.79528420190195,3.81188165467994,7591.52634355059,0.0,1.0
2014-03-11,6.8664,6.8664,6.8489,6.8489,1100,3.79882499182792,3.79882499182792,3.78914314437409,3.78914314437409,1988.25689950134,0.0,1.0
2014-03-12,6.8664,6.8664,6.8664,6.8664,0,3.79882499182792,3.79882499182792,3.79882499182792,3.79882499182792,0,0.0,1.0
2014-03-13,6.95,6.95,6.86,6.8662,7613,3.84507656023594,3.84507656023594,3.79528420190195,3.79871434214273,13760.5452508216,0.0,1.0
2014-03-14,7.0014,7.0014,6.95,6.95,8275,3.87351352932891,3.87351352932891,3.84507656023594,3.84507656023594,14957.1144030669,0.0,1.0
2014-03-17,7.0051,7.01,6.93,7.0038,5950,3.87556054850486,3.87827146579193,3.83401159171727,3.87484132555114,10754.66232003,0.0,1.0
2014-03-18,7.0177,7.0177,7.0177,7.0177,400,3.88253147867162,3.88253147867162,3.88253147867162,3.88253147867162,723.002508909579,0.0,1.0
2014-03-19,6.98,6.98,6.98,6.98,300,3.86167401301393,3.86167401301393,3.86167401301393,3.86167401301393,542.251881682186,0.0,1.0
2014-03-20,6.99,6.99,6.99,6.99,300,3.86720649727327,3.86720649727327,3.86720649727327,3.86720649727327,542.251881682184,0.0,1.0
2014-03-21,6.95,6.989,6.95,6.989,900,3.84507656023594,3.86665324884733,3.84507656023594,3.86665324884733,1626.75564504655,0.0,1.0
2014-03-24,7.0038,7.0051,6.86,6.86,5333,3.87484132555114,3.87556054850486,3.79528420190195,3.79528420190195,9639.43095003699,0.0,1.0
2014-03-25,6.9511,7.0708,6.9511,7.0708,900,3.84568513350446,3.91190897008867,3.84568513350446,3.91190897008867,1626.75564504656,0.0,1.0
2014-03-26,6.98,6.98,6.95,6.95,2002,3.86167401301393,3.86167401301393,3.84507656023594,3.84507656023594,3618.62755709245,0.0,1.0
2014-03-27,6.9739,6.9739,6.8744,6.8744,5600,3.90532531382007,3.90532531382007,3.84960615112414,3.84960615112414,10000.150272193,0.085,1.0
2014-03-28,6.9739,6.9739,6.9739,6.9739,0,3.90532531382007,3.90532531382007,3.90532531382007,3.90532531382007,0,0.0,1.0
2014-03-31,7.0511,7.0511,7.04,7.04,41437,3.94855666417308,3.94855666417308,3.94234075758088,3.94234075758088,73995.7547908683,0.0,1.0
2014-04-01,7.015,7.02,7.0104,7.0104,700,3.92834096795878,3.9311409258832,3.92576500666832,3.92576500666832,1250.01878402413,0.0,1.0
2014-04-02,6.99,6.99,6.8895,6.96,1142,3.91434117833669,3.91434117833669,3.85806202405589,3.89754143079018,2039.31635907936,0.0,1.0
2014-04-03,6.9534,6.9534,6.9534,6.9534,1000,3.89384548632995,3.89384548632995,3.89384548632995,3.89384548632995,1785.74112003447,0.0,1.0
2014-04-04,6.9217,6.9217,6.9217,6.9217,999,3.87609375308914,3.87609375308914,3.87609375308914,3.87609375308914,1783.95537891443,0.0,1.0
2014-04-07,6.925,6.93,6.925,6.93,1175,3.87794172531926,3.88074168324367,3.87794172531926,3.88074168324367,2098.2458160405,0.0,1.0
2014-04-08,7.08,7.08,6.9228,6.9228,1800,3.96474042097622,3.96474042097622,3.87670974383251,3.87670974383251,3214.33401606204,0.0,1.0
2014-04-09,6.9996,7.1302,6.9996,7.1119,5935,3.91971709755158,3.99285199853738,3.91971709755158,3.98260415253401,10598.3735474045,0.0,1.0
2014-04-10,7.0025,7.0025,7.0025,7.0025,1000,3.92134107314774,3.92134107314774,3.92134107314774,3.92134107314774,1785.74112003447,0.0,1.0
2014-04-11,6.93,6.949,6.923,6.949,10700,3.88074168324367,3.89138152335646,3.87682174214949,3.89138152335646,19107.4299843688,0.0,1.0
2014-04-14,6.92,6.92,6.92,6.92,100,3.87514176739484,3.87514176739484,3.87514176739484,3.87514176739484,178.574112003447,0.0,1.0
2014-04-15,6.92,6.92,6.92,6.92,2253,3.87514176739484,3.87514176739484,3.87514176739484,3.87514176739484,4023.27474343765,0.0,1.0
2014-04-16,7.0015,7.0015,6.93,6.93,439,3.92078108156285,3.92078108156285,3.88074168324367,3.88074168324367,783.940351695132,0.0,1.0
2014-04-17,7.0,7.0,7.0,7.0,6,3.91994109418553,3.91994109418553,3.91994109418553,3.91994109418553,10.7144467202068,0.0,1.0
2014-04-21,6.98,6.98,6.98,6.98,2000,3.90874126248786,3.90874126248786,3.90874126248786,3.90874126248786,3571.48224006893,0.0,1.0
2014-04-22,6.98,6.98,6.98,6.98,1905,3.90874126248786,3.90874126248786,3.90874126248786,3.90874126248786,3401.83683366566,0.0,1.0
2014-04-23,7.08,7.08,7.04,7.04,3666,3.96474042097622,3.96474042097622,3.94234075758088,3.94234075758088,6546.52694604636,0.0,1.0
2014-04-24,7.15,7.15,7.11,7.11,2556,4.00393983191808,4.00393983191808,3.98154016852273,3.98154016852273,4564.35430280809,0.0,1.0
2014-04-25,7.15,7.15,7.15,7.15,1400,4.00393983191808,4.00393983191808,4.00393983191808,4.00393983191808,2500.03756804825,0.0,1.0
2014-04-28,7.0771,7.17,7.059,7.1332,5780,3.96311644538006,4.01513966361575,3.95298059769366,3.99453197329203,10321.5836737992,0.0,1.0
2014-04-29,7.185,7.19,7.15,7.16,5182,4.023539537389,4.02633949531342,4.00393983191808,4.00953974776691,9253.71048401861,0.0,1.0
2014-04-30,7.2,7.2,7.1932,7.1932,1300,4.03193941116226,4.03193941116226,4.02813146838505,4.02813146838505,2321.46345604481,0.0,1.0
2014-05-01,7.1758,7.1758,7.1758,7.1758,592,4.01838761480807,4.01838761480807,4.01838761480807,4.01838761480807,1057.15874306041,0.0,1.0
2014-05-02,7.18,7.18,7.18,7.18,22000,4.02073957946459,4.02073957946459,4.02073957946459,4.02073957946459,39286.3046407582,0.0,1.0
2014-05-05,7.2175,7.2292,7.2175,7.2292,2075,4.04173926389772,4.04829116544086,4.04173926389772,4.04829116544086,3705.41282407152,0.0,1.0
2014-05-06,7.2836,7.2836,7.2581,7.28,3500,4.07875470765853,4.07875470765853,4.064474922244,4.07673873795295,6250.09392012064,0.0,1.0
2014-05-07,7.233,7.244,7.233,7.244,3101,4.05041913346342,4.05657904089714,4.05041913346342,4.05657904089714,5537.58321322688,0.0,1.0
2014-05-08,7.3,7.3,7.23,7.23,5600,4.08793856965062,4.08793856965062,4.04873915870877,4.04873915870877,10000.150272193,0.0,1.0
2014-05-09,7.3,7.3,7.3,7.3,2000,4.08793856965062,4.08793856965062,4.08793856965062,4.08793856965062,3571.48224006894,0.0,1.0
2014-05-12,7.3222,7.3222,7.3222,7.3222,3668,4.10037038283504,4.10037038283504,4.10037038283504,4.10037038283504,6550.09842828642,0.0,1.0
2014-05-13,7.35,7.35,7.35,7.35,500,4.11593814889481,4.11593814889481,4.11593814889481,4.11593814889481,892.870560017232,0.0,1.0
2014-05-14,7.41,7.42,7.3961,7.3964,3700,4.14953764398782,4.15513755983666,4.14175376095794,4.14192175843341,6607.24214412753,0.0,1.0
2014-05-15,7.498,7.5146,7.3985,7.3985,6805,4.19881690345759,4.20811276376665,4.14309774076166,4.14309774076166,12151.9683218345,0.0,1.0
2014-05-16,7.498,7.498,7.498,7.498,0,4.19881690345759,4.19881690345759,4.19881690345759,4.19881690345759,0,0.0,1.0
2014-05-19,7.48,7.53,7.48,7.48,900,4.18873705492968,4.21673663417386,4.18873705492968,4.18873705492968,1607.16700803102,0.0,1.0
2014-05-20,7.51,7.51,7.48,7.48,600,4.20553680247619,4.20553680247619,4.18873705492968,4.18873705492968,1071.44467202068,0.0,1.0
2014-05-21,7.41,7.41,7.3958,7.3958,8310,4.14953764398782,4.14953764398782,4.14158576348248,4.14158576348248,14839.5087074864,0.0,1.0
2014-05-22,7.49,7.49,7.438,7.442,3700,4.19433697077852,4.19433697077852,4.16521740836457,4.1674573747041,6607.24214412752,0.0,1.0
2014-05-23,7.48,7.48,7.4339,7.4339,1155,4.18873705492968,4.18873705492968,4.16292144286654,4.16292144286654,2062.53099363981,0.0,1.0
2014-05-27,7.5309,7.583,7.5309,7.583,1217,4.21724062660026,4.2464161881727,4.21724062660026,4.2464161881727,2173.24694308194,0.0,1.0
2014-05-28,7.44,7.491,7.44,7.491,400,4.16633739153433,4.1948969623634,4.16633739153433,4.1948969623634,714.296448013787,0.0,1.0
2014-05-29,7.44,7.44,7.44,7.44,0,4.16633739153433,4.16633739153433,4.16633739153433,4.16633739153433,0,0.0,1.0
2014-05-30,7.3971,7.431,7.3971,7.431,15945,4.14231375254283,4.16129746727038,4.14231375254283,4.16129746727038,28473.6421589495,0.0,1.0
2014-06-02,7.4257,7.4303,7.3464,7.363,3542,4.1583295118705,4.16090547316096,4.11392217918922,4.12321803949829,6325.09504716208,0.0,1.0
2014-06-03,7.4201,7.43,7.4,7.43,955,4.15519355899515,4.1607374756855,4.14393772813899,4.1607374756855,1705.38276963292,0.0,1.0
2014-06-04,7.4024,7.4024,7.4024,7.4024,174,4.14528170794271,4.14528170794271,4.14528170794271,4.14528170794271,310.718954885997,0.0,1.0
2014-06-05,7.51,7.51,7.49,7.49,535,4.20553680247619,4.20553680247619,4.19433697077852,4.19433697077852,955.37149921844,0.0,1.0
2014-06-06,7.5425,7.547,7.5425,7.546,1325,4.22373652898491,4.22625649111688,4.22373652898491,4.225696499532,2366.10698404567,0.0,1.0
2014-06-09,7.44,7.44,7.4371,7.4371,305,4.16633739153433,4.16633739153433,4.16471341593817,4.16471341593817,544.651041610513,0.0,1.0
2014-06-10,7.36,7.4,7.3232,7.39,8642,4.12153806474364,4.14393772813899,4.10093037441992,4.13833781229015,15432.3747593379,0.0,1.0
2014-06-11,7.39,7.39,7.36,7.36,4852,4.13833781229015,4.13833781229015,4.12153806474364,4.12153806474364,8664.41591440724,0.0,1.0
2014-06-12,7.48,7.52,7.48,7.52,4127,4.18873705492968,4.21113671832503,4.18873705492968,4.21113671832503,7369.75360238224,0.0,1.0
2014-06-13,7.48,7.48,7.48,7.48,0,4.18873705492968,4.18873705492968,4.18873705492968,4.18873705492968,0,0.0,1.0
2014-06-16,7.5967,7.5967,7.57,7.57,2300,4.2540880728856,4.2540880728856,4.23913629756921,4.23913629756921,4107.20457607927,0.0,1.0
2014-06-17,7.5586,7.5586,7.526,7.527,4550,4.23275239350153,4.23275239350153,4.21449666783433,4.21505665941921,8125.12209615683,0.0,1.0
2014-06-18,7.5637,7.569,7.5637,7.569,5001,4.23560835058444,4.23857630598432,4.23560835058444,4.23857630598432,8930.49134129237,0.0,1.0
2014-06-19,7.599,7.6138,7.59,7.6061,15240,4.25537605353083,4.26366392898711,4.25033612926688,4.25935199378351,27214.6946693253,0.0,1.0
2014-06-20,7.6679,7.6679,7.6679,7.6679,1100,4.29395947372932,4.29395947372932,4.29395947372932,4.29395947372932,1964.31523203791,0.0,1.0
2014-06-23,7.638,7.638,7.638,7.638,200,4.2772157253413,4.2772157253413,4.2772157253413,4.2772157253413,357.148224006893,0.0,1.0
2014-06-24,7.57,7.6375,7.57,7.6375,450,4.23913629756921,4.27693572954885,4.23913629756921,4.27693572954885,803.58350401551,0.0,1.0
2014-06-25,7.5428,7.6,7.5428,7.6,6450,4.22390452646037,4.25593604511572,4.22390452646037,4.25593604511572,11518.0302242223,0.0,1.0
2014-06-26,7.56,7.56,7.558,7.56,1850,4.28113566643548,4.28113566643548,4.28000309086235,4.28113566643548,3266.89016413369,0.085,1.0
2014-06-27,7.556,7.6053,7.556,7.6053,1100,4.27887051528922,4.3067885031669,4.27887051528922,4.3067885031669,1942.47523272814,0.0,1.0
2014-06-30,7.6499,7.6499,7.6499,7.6499,591,4.33204493844772,4.33204493844772,4.33204493844772,4.33204493844772,1043.63896594757,0.0,1.0
2014-07-01,7.65,7.65,7.65,7.65,1001,4.33210156722638,4.33210156722638,4.33210156722638,4.33210156722638,1767.65246178261,0.0,1.0
2014-07-02,7.6896,7.6943,7.6744,7.6744,4740,4.35452656357438,4.35718811617123,4.34591898921858,4.34591898921858,8370.30236648307,0.0,1.0
2014-07-03,7.6681,7.6757,7.6681,7.6757,1000,4.34235137616322,4.34665516334111,4.34235137616322,4.34665516334111,1765.8865752074,0.0,1.0
2014-07-07,7.62,7.66,7.62,7.66,342,4.31511293362941,4.33776444509204,4.31511293362941,4.33776444509204,603.933208720931,0.0,1.0
2014-07-08,7.56,7.56,7.4958,7.536,3625,4.28113566643548,4.28113566643548,4.24477999053797,4.26754475955791,6401.33883512682,0.0,1.0
2014-07-09,7.54,7.54,7.54,7.54,1568,4.26980991070417,4.26980991070417,4.26980991070417,4.26980991070417,2768.9101499252,0.0,1.0
2014-07-10,7.57,7.5762,7.48,7.48,3005,4.28679854430114,4.29030952857784,4.23583264351024,4.23583264351024,5306.48915849823,0.0,1.0
2014-07-11,7.57,7.57,7.57,7.57,0,4.28679854430114,4.28679854430114,4.28679854430114,4.28679854430114,0,0.0,1.0
2014-07-14,7.5308,7.5308,7.5308,7.5308,1035,4.26460006306777,4.26460006306777,4.26460006306777,4.26460006306777,1827.69260533966,0.0,1.0
2014-07-15,7.472,7.472,7.472,7.472,688,4.23130234121771,4.23130234121771,4.23130234121771,4.23130234121771,1214.92996374269,0.0,1.0
2014-07-16,7.49,7.5046,7.45,7.45,835,4.24149552137589,4.24976332305975,4.21884400991327,4.21884400991327,1474.51529029818,0.0,1.0
2014-07-17,7.526,7.531,7.526,7.531,242,4.26188188169225,4.26471332062508,4.26188188169225,4.26471332062508,427.344551200191,0.0,1.0
2014-07-18,7.5616,7.5616,7.46,7.46,801,4.28204172689399,4.28204172689399,4.22450688777893,4.22450688777893,1414.47514674113,0.0,1.0
2014-07-21,7.51,7.5697,7.51,7.542,41600,4.2528212771072,4.28662865796517,4.2528212771072,4.2709424862773,73460.8815286279,0.0,1.0
2014-07-22,7.56,7.5719,7.56,7.5719,800,4.28113566643548,4.28787449109561,4.28113566643548,4.28787449109561,1412.70926016592,0.0,1.0
2014-07-23,7.57,7.57,7.57,7.57,400,4.28679854430114,4.28679854430114,4.28679854430114,4.28679854430114,706.354630082959,0.0,1.0
2014-07-24,7.57,7.59,7.57,7.59,6650,4.28679854430114,4.29812430003245,4.28679854430114,4.29812430003245,11743.1457251292,0.0,1.0
2014-07-25,7.554,7.554,7.55,7.55,5956,4.27773793971609,4.27773793971609,4.27547278856983,4.27547278856983,10517.6204419353,0.0,1.0
2014-07-28,7.548,7.5527,7.548,7.55,27900,4.27434021299669,4.27700176559355,4.27434021299669,4.27547278856983,49268.2354482865,0.0,1.0
2014-07-29,7.54,7.54,7.54,7.54,200,4.26980991070417,4.26980991070417,4.26980991070417,4.26980991070417,353.17731504148,0.0,1.0
2014-07-30,7.5605,7.5605,7.538,7.538,1700,4.28141881032876,4.28141881032876,4.26867733513104,4.26867733513104,3002.00717785258,0.0,1.0
2014-07-31,7.461,7.5,7.461,7.5,1293,4.22507317556549,4.24715839924155,4.22507317556549,4.24715839924155,2283.29134174317,0.0,1.0
2014-08-01,7.3736,7.3736,7.3736,7.3736,1000,4.17557962301966,4.17557962301966,4.17557962301966,4.17557962301966,1765.8865752074,0.0,1.0
2014-08-04,7.48,7.48,7.48,7.48,600,4.23583264351024,4.23583264351024,4.23583264351024,4.23583264351024,1059.53194512444,0.0,1.0
2014-08-05,7.48,7.48,7.48,7.48,16,4.23583264351024,4.23583264351024,4.23583264351024,4.23583264351024,28.2541852033184,0.0,1.0
2014-08-06,7.4526,7.46,7.4406,7.4406,700,4.22031635815834,4.22450688777893,4.21352090471956,4.21352090471956,1236.12060264518,0.0,1.0
2014-08-07,7.43,7.43,7.43,7.43,200,4.20751825418196,4.20751825418196,4.20751825418196,4.20751825418196,353.17731504148,0.0,1.0
2014-08-08,7.45,7.46,7.4375,7.4467,1901,4.21884400991327,4.22450688777893,4.2117654125812,4.21697526021761,3356.95037946927,0.0,1.0
2014-08-11,7.4803,7.4889,7.4501,7.4501,1850,4.23600252984621,4.24087260481067,4.21890063869193,4.21890063869193,3266.89016413369,0.0,1.0
2014-08-12,7.5,7.5,7.441,7.49,4527,4.24715839924155,4.24715839924155,4.21374741983418,4.24149552137589,7994.1685259639,0.0,1.0
2014-08-13,7.55,7.55,7.4867,7.4867,4012,4.27547278856983,4.27547278856983,4.23962677168023,4.23962677168023,7084.73693973208,0.0,1.0
2014-08-14,7.75,7.75,7.6312,7.6312,6660,4.38873034588293,4.38873034588293,4.32145535683895,4.32145535683895,11760.8045908813,0.0,1.0
2014-08-15,7.7449,7.7449,7.7449,7.7449,300,4.38584227817145,4.38584227817145,4.38584227817145,4.38584227817145,529.76597256222,0.0,1.0
2014-08-18,8.0,8.094,8.0,8.094,1095,4.53030229252432,4.58353334446148,4.53030229252432,4.58353334446148,1933.6457998521,0.0,1.0
2014-08-19,8.14,8.16,8.08,8.1463,3600,4.60958258264349,4.62090833837481,4.57560531544956,4.61315019569886,6357.19167074664,0.0,1.0
2014-08-20,8.084,8.11,8.084,8.11,2885,4.57787046659582,4.59259394904653,4.57787046659582,4.59259394904653,5094.58276947335,0.0,1.0
2014-08-21,8.08,8.12,8.08,8.12,8850,4.57560531544956,4.59825682691218,4.57560531544956,4.59825682691218,15628.0961905855,0.0,1.0
2014-08-22,8.105,8.12,8.04,8.12,6550,4.5897625101137,4.59825682691218,4.55295380398694,4.59825682691218,11566.5570676085,0.0,1.0
2014-08-25,8.1651,8.1651,8.11,8.12,4100,4.62379640608629,4.62379640608629,4.59259394904653,4.59825682691218,7240.13495835034,0.0,1.0
2014-08-26,8.3,8.3,8.2097,8.2097,5500,4.70018862849398,4.70018862849398,4.64905284136711,4.64905284136711,9712.3761636407,0.0,1.0
2014-08-27,8.28,8.28,8.28,8.28,700,4.68886287276267,4.68886287276267,4.68886287276267,4.68886287276267,1236.12060264518,0.0,1.0
2014-08-28,8.28,8.28,8.28,8.28,0,4.68886287276267,4.68886287276267,4.68886287276267,4.68886287276267,0,0.0,1.0
2014-08-29,8.37,8.37,8.36,8.36,12055,4.73982877355357,4.73982877355357,4.73416589568791,4.73416589568791,21287.7626641252,0.0,1.0
2014-09-02,8.2438,8.274,8.23,8.25,15173,4.668363254889,4.68546514604328,4.66054848343439,4.6718742391657,26793.7970056219,0.0,1.0
2014-09-03,8.33,8.379,8.2952,8.3,154150,4.71717726209095,4.74492536363266,4.69747044711847,4.70018862849398,272211.41556822,0.0,1.0
2014-09-04,8.35,8.3912,8.3329,8.35,15709,4.72850301782226,4.75183407462876,4.71881949667199,4.72850301782226,27740.312209933,0.0,1.0
2014-09-05,8.1537,8.3,8.094,8.094,20304,4.61734072531944,4.70018862849398,4.58353334446148,4.58353334446148,35854.5610230111,0.0,1.0
2014-09-08,8.05,8.132,8.018,8.132,13207,4.5586166818526,4.60505228035097,4.5404954726825,4.60505228035097,23322.0639987641,0.0,1.0
2014-09-09,7.96,8.02,7.942,8.02,6635,4.5076507810617,4.54162804825563,4.49745760090352,4.54162804825563,11716.6574265011,0.0,1.0
2014-09-10,8.02,8.0466,7.99,8.02,2745,4.54162804825563,4.55669130337827,4.52463941465866,4.54162804825563,4847.35864894431,0.0,1.0
2014-09-11,7.9863,8.0,7.949,8.0,6745,4.52254414984837,4.53030229252432,4.50142161540948,4.53030229252432,11910.9049497739,0.0,1.0
2014-09-12,7.943,7.98,7.9193,7.98,1930,4.49802388869008,4.51897653679301,4.48460286814848,4.51897653679301,3408.16109015028,0.0,1.0
2014-09-15,7.93,7.95,7.93,7.9414,800,4.49066214746473,4.50198790319604,4.49066214746473,4.49711782823158,1412.70926016592,0.0,1.0
2014-09-16,8.02,8.03,7.99,7.99,8548,4.54162804825563,4.54729092612128,4.52463941465866,4.52463941465866,15094.7984448728,0.0,1.0
2014-09-17,8.05,8.05,8.03,8.05,2532,4.5586166818526,4.5586166818526,4.54729092612128,4.5586166818526,4471.22480842513,0.0,1.0
2014-09-18,8.1,8.1132,8.05,8.06,16551,4.58693107118087,4.59440606996354,4.5586166818526,4.56427955971825,29227.1887062577,0.0,1.0
2014-09-19,8.14,8.15,8.11,8.15,1876,4.60958258264349,4.61524546050915,4.59259394904653,4.61524546050915,3312.80321508908,0.0,1.0
2014-09-22,8.1497,8.23,8.12,8.15,10137,4.61507557417318,4.66054848343439,4.59825682691218,4.61524546050915,17900.7922128774,0.0,1.0
2014-09-23,8.16,8.17,8.1498,8.15,20949,4.62090833837481,4.62657121624046,4.61513220295184,4.61524546050915,36993.5578640198,0.0,1.0
2014-09-24,8.12,8.12,8.11,8.11,2170,4.59825682691218,4.59825682691218,4.59259394904653,4.59259394904653,3831.97386820006,0.0,1.0
2014-09-25,8.0,8.12,8.0,8.12,1370,4.53030229252432,4.59825682691218,4.53030229252432,4.59825682691218,2419.26460803414,0.0,1.0
2014-09-26,7.9,7.94,7.86,7.94,4300,4.52322369519225,4.54612609364892,4.50032129673558,4.54612609364892,7510.13044880067,0.0875,1.0
2014-09-29,7.8658,7.9362,7.84,7.9362,5933,4.5036421445118,4.54395036579554,4.48887009750725,4.54395036579554,10362.2334773801,0.0,1.0
2014-09-30,7.91,7.92,7.907,7.918,822,4.52894929480642,4.53467489442058,4.52723161492217,4.53352977449775,1435.65749509631,0.0,1.0
2014-10-01,6.91,7.886,6.245,7.886,6594,3.95638933338968,4.51520785573242,3.57563695904754,4.51520785573242,11516.6977161376,0.0,1.0
2014-10-02,7.84,7.8409,7.7309,7.8409,6384,4.48887009750725,4.48938540147252,4.42640380571668,4.48938540147252,11149.9239035217,0.0,1.0
2014-10-03,7.84,7.84,7.79,7.79,2980,4.48887009750725,4.48887009750725,4.46024209943641,4.46024209943641,5204.69505521534,0.0,1.0
2014-10-06,7.99,7.99,7.91,7.91,7700,4.57475409171976,4.57475409171976,4.52894929480642,4.52894929480642,13448.3731292477,0.0,1.0
2014-10-07,8.073,8.09,7.97,7.97,2110,4.62227656851735,4.63201008786143,4.56330289249142,4.56330289249142,3685.20354580684,0.0,1.0
2014-10-08,8.04,8.04,7.9639,8.0,7500,4.60338208979059,4.60338208979059,4.55981027672678,4.58047969133392,13099.0647362803,0.0,1.0
2014-10-09,7.85,8.008,7.85,7.9962,16675,4.49459569712141,4.58506017102526,4.49459569712141,4.57830396348054,29123.5872636631,0.0,1.0
2014-10-10,7.681,7.87,7.681,7.83,6685,4.39783306364198,4.50604689634975,4.39783306364198,4.48314449789308,11675.6330349378,0.0,1.0
2014-10-13,7.56,7.56,7.56,7.56,1030,4.32855330831056,4.32855330831056,4.32855330831056,4.32855330831056,1798.93822378249,0.0,1.0
2014-10-14,7.52,7.638,7.52,7.638,3758,4.30565090985389,4.37321298530106,4.30565090985389,4.37321298530106,6563.50470385882,0.0,1.0
2014-10-15,7.47,7.5275,7.38,7.45,9352,4.27702291178305,4.30994510956451,4.22549251525554,4.26557171255472,16333.660455159,0.0,1.0
2014-10-16,7.5471,7.558,7.37,7.37,6188,4.32116728480828,4.32740818838773,4.21976691564138,4.21976691564138,10807.6016784136,0.0,1.0
2014-10-17,7.6847,7.73,7.6215,7.73,3786,4.39995153549923,4.4258885017514,4.36376574593769,4.4258885017514,6612.40787887426,0.0,1.0
2014-10-20,7.864,7.864,7.66,7.69,6225,4.50261153658125,4.50261153658125,4.38580930445223,4.40298610329473,10872.2237311126,0.0,1.0
2014-10-21,7.9604,7.98,7.9604,7.98,600,4.55780631686182,4.56902849210559,4.55780631686182,4.56902849210559,1047.92517890242,0.0,1.0
2014-10-22,7.9767,7.9832,7.92,7.9832,5998,4.56713904423291,4.57086068398212,4.53467489442058,4.57086068398212,10475.7587050945,0.0,1.0
2014-10-23,7.9084,7.9927,7.9013,7.97,9681,4.52803319886815,4.57630000361558,4.52396802314209,4.56330289249142,16908.2727615905,0.0,1.0
2014-10-24,8.0,8.0182,7.93,7.93,3925,4.58047969133392,4.59090028263171,4.54040049403475,4.54040049403475,6855.17721198666,0.0,1.0
2014-10-27,8.049,8.049,7.996,7.996,6393,4.60853512944334,4.60853512944334,4.57818945148826,4.57818945148826,11165.6427812053,0.0,1.0
2014-10-28,8.1828,8.1828,8.07,8.07,6700,4.6851436522809,4.6851436522809,4.6205588886331,4.6205588886331,11701.8311644104,0.0,1.0
2014-10-29,8.149,8.34,8.149,8.31,7936,4.66579112558502,4.77515007821562,4.66579112558502,4.75797327937311,13860.5570329493,0.0,1.0
2014-10-30,8.0847,8.0847,8.0847,8.0847,257,4.62897552006592,4.62897552006592,4.62897552006592,4.62897552006592,448.861284963203,0.0,1.0
2014-10-31,8.0651,8.068,8.0,8.0006,3250,4.61775334482215,4.61941376871026,4.58047969133392,4.58082322731077,5676.26138572144,0.0,1.0
2014-11-03,8.0922,8.21,8.06,8.21,4148,4.63326971977655,4.70071728323144,4.61483328901893,4.70071728323144,7244.65607014539,0.0,1.0
2014-11-04,8.0,8.17,8.0,8.17,4420,4.58047969133392,4.67781488477477,4.58047969133392,4.67781488477477,7719.71548458116,0.0,1.0
2014-11-05,8.0886,8.0886,8.06,8.06,2100,4.63120850391545,4.63120850391545,4.61483328901893,4.61483328901893,3667.73812615846,0.0,1.0
2014-11-06,8.23,8.23,8.23,8.23,393,4.71216848245977,4.71216848245977,4.71216848245977,4.71216848245977,686.390992181085,0.0,1.0
2014-11-07,8.326,8.3573,8.326,8.35,12051,4.76713423875578,4.78505536554813,4.76713423875578,4.78087567782978,21047.5772182551,0.0,1.0
2014-11-10,8.38,8.38,8.38,8.38,150,4.79805247667229,4.79805247667229,4.79805247667229,4.79805247667229,261.981294725605,0.0,1.0
2014-11-11,8.45,8.45,8.4,8.4,2455,4.83813167397146,4.83813167397146,4.80950367590062,4.80950367590062,4287.76052367573,0.0,1.0
2014-11-12,8.44,8.47,8.44,8.47,2300,4.83240607435729,4.84958287319979,4.83240607435729,4.84958287319979,4017.04651912594,0.0,1.0
2014-11-13,8.54,8.54,8.44,8.4646,2202,4.88966207049896,4.88966207049896,4.83240607435729,4.84649104940814,3845.88540657188,0.0,1.0
2014-11-14,8.1607,8.3821,8.12,8.12,2034,4.67249007713359,4.79925485259126,4.64918688670393,4.64918688670393,3552.4663564792,0.0,1.0
2014-11-17,8.15,8.15,8.12,8.1482,10106,4.66636368554644,4.66636368554644,4.64918688670393,4.66533307761588,17650.5530966464,0.0,1.0
2014-11-18,8.383,8.39,8.2,8.204,2400,4.79977015655654,4.80377807628645,4.69499168361727,4.69728192346294,4191.70071560967,0.0,1.0
2014-11-19,8.3933,8.41,8.3544,8.36,7151,4.80566752415913,4.81522927551479,4.78339494166002,4.78660127744395,12489.521590552,0.0,1.0
2014-11-20,8.4059,8.49,8.4059,8.44,11720,4.81288177967298,4.86103407242813,4.81288177967298,4.83240607435729,20469.4718278939,0.0,1.0
2014-11-21,8.5743,8.66,8.524,8.63,10860,4.90930087717556,4.95836926586897,4.8805011111163,4.94119246702647,18967.4457381338,0.0,1.0
2014-11-24,8.43,8.59,8.43,8.59,3200,4.82668047474312,4.9182900685698,4.82668047474312,4.9182900685698,5588.93428747957,0.0,1.0
2014-11-25,8.5,8.589,8.5,8.5641,7250,4.86675967204229,4.91771750860838,4.86675967204229,4.90346076556911,12662.4292450709,0.0,1.0
2014-11-26,8.46,8.51,8.46,8.51,650,4.84385727358563,4.87248527165646,4.84385727358563,4.87248527165646,1135.25227714429,0.0,1.0
2014-11-28,8.4317,8.5369,8.4274,8.5369,2550,4.82765382667753,4.88788713461857,4.82519181884344,4.88788713461857,4453.68201033528,0.0,1.0
2014-12-01,8.68,8.68,8.5616,8.5616,1200,4.96982046509731,4.96982046509731,4.90202936566557,4.90202936566557,2095.85035780484,0.0,1.0
2014-12-02,8.83,8.86,8.73,8.74,4176,5.05570445930982,5.07288125815232,4.99844846316814,5.00417406278231,7293.55924516084,0.0,1.0
2014-12-03,8.6662,8.6662,8.56,8.56,1699,4.96191913762976,4.96191913762976,4.9011132697273,4.9011132697273,2967.37479825868,0.0,1.0
2014-12-04,8.59,8.65,8.523,8.65,3555,4.9182900685698,4.95264366625481,4.87992855115488,4.95264366625481,6208.95668499683,0.0,1.0
2014-12-05,8.4909,8.5102,8.4909,8.51,1220,4.8615493763934,4.87259978364875,4.8615493763934,4.87248527165646,2130.78119710159,0.0,1.0
2014-12-08,8.3,8.49,8.3,8.49,2348,4.75224767975895,4.86103407242813,4.75224767975895,4.86103407242813,4100.88053343813,0.0,1.0
2014-12-09,8.3912,8.405,8.05,8.06,17301,4.80446514824015,4.8123664757077,4.60910768940476,4.61483328901893,30216.9225336513,0.0,1.0
2014-12-10,8.3225,8.3225,8.27,8.27,5285,4.76513027889082,4.76513027889082,4.73507088091644,4.73507088091644,9230.47428416548,0.0,1.0
2014-12-11,8.24,8.2501,8.22,8.2207,3110,4.71789408207394,4.72367693768425,4.70644288284561,4.7068436748186,5431.74551064421,0.0,1.0
2014-12-12,8.1015,8.1015,8.1015,8.1015,150,4.63859452741772,4.63859452741772,4.63859452741772,4.63859452741772,261.981294725605,0.0,1.0
2014-12-15,8.09,8.104,8.0851,8.103,5332,4.63201008786143,4.64002592732126,4.62920454405049,4.63945336735985,9312.56175651283,0.0,1.0
2014-12-16,8.07,8.0912,8.01,8.0912,4961,4.6205588886331,4.63269715981513,4.58620529094809,4.63269715981513,8664.59468755816,0.0,1.0
2014-12-17,8.0249,8.0249,8.0,8.01,3343,4.5947364343732,4.5947364343732,4.58047969133392,4.58620529094809,5838.68978845131,0.0,1.0
2014-12-18,8.06,8.128,8.06,8.128,900,4.61483328901893,4.65376736639527,4.61483328901893,4.65376736639527,1571.88776835363,0.0,1.0
2014-12-19,8.21,8.22,8.21,8.2106,1850,4.70071728323144,4.70644288284561,4.70071728323144,4.70106081920829,3231.10263494913,0.0,1.0
2014-12-22,8.3423,8.3423,8.32,8.32,3735,4.77646696612687,4.77646696612687,4.76369887898728,4.76369887898728,6523.33423866756,0.0,1.0
2014-12-23,8.3403,8.3403,8.3403,8.3403,1000,4.77532184620404,4.77532184620404,4.77532184620404,4.77532184620404,1746.54196483737,0.0,1.0
2014-12-24,8.405,8.405,8.353,8.353,6800,4.8123664757077,4.8123664757077,4.78259335771403,4.78259335771403,11876.4853608941,0.0,1.0
2014-12-26,8.4,8.4,8.4,8.4,0,4.80950367590062,4.80950367590062,4.80950367590062,4.80950367590062,0,0.0,1.0
2014-12-29,8.3401,8.3401,8.34,8.34,625,4.82530633083572,4.82530633083572,4.82524847413939,4.82524847413939,1080.25525067487,0.0875,1.0
2014-12-30,8.27,8.27,8.19,8.19,4500,4.78474878670656,4.78474878670656,4.73846342964048,4.73846342964048,7777.8378048591,0.0,1.0
2014-12-31,8.2804,8.299,8.22,8.299,2880,4.79076588312516,4.80152722864302,4.75582043854026,4.80152722864302,4977.81619510982,0.0,1.0
2015-01-02,8.25,8.25,8.25,8.25,1017,4.77317744744004,4.77317744744004,4.77317744744004,4.77317744744004,1757.79134389816,0.0,1.0
2015-01-05,8.265,8.28,8.24,8.2682,4245,4.78185595188994,4.79053445633982,4.76739177780678,4.78370736617258,7337.09366258374,0.0,1.0
2015-01-06,8.1908,8.33,8.1908,8.33,2971,4.73892628321114,4.81946280450613,4.73892628321114,4.81946280450613,5135.10135960808,0.0,1.0
2015-01-07,8.1908,8.1908,8.1908,8.1908,0,4.73892628321114,4.73892628321114,4.73892628321114,4.73892628321114,0,0.0,1.0
2015-01-08,8.2884,8.2884,8.25,8.25,2012,4.79539441883176,4.79539441883176,4.77317744744004,4.77317744744004,3477.55770297256,0.0,1.0
2015-01-09,8.26,8.2684,8.19,8.23,5233,4.7789631170733,4.78382307956524,4.73846342964048,4.76160610817352,9044.76116285059,0.0,1.0
2015-01-12,8.1255,8.23,8.02,8.2,2446,4.70114586050595,4.76160610817352,4.64010704587505,4.74424909927374,4227.68694904119,0.0,1.0
2015-01-13,7.9863,8.06,7.9863,8.06,995,4.62060933921096,4.66324972440809,4.62060933921096,4.66324972440809,1719.7663590744,0.0,1.0
2015-01-14,7.9796,7.9796,7.87,7.95,6600,4.61673294055668,4.61673294055668,4.55332200137614,4.59960735844222,11407.4954471267,0.0,1.0
2015-01-15,8.18,8.19,8.18,8.19,849,4.73267776000722,4.73846342964048,4.73267776000722,4.73846342964048,1467.41873251675,0.0,1.0
2015-01-16,8.2207,8.23,8.2165,8.23,1181,4.75622543541459,4.76160610817352,4.75379545416862,4.76160610817352,2041.25032167524,0.0,1.0
2015-01-20,8.2125,8.24,8.17,8.19,6501,4.75148118631532,4.76739177780678,4.72689209037396,4.73846342964048,11236.3830154198,0.0,1.0
2015-01-21,8.1163,8.28,8.0614,8.28,20396,4.69582304444335,4.79053445633982,4.66405971815675,4.79053445633982,35252.6177484236,0.0,1.0
2015-01-22,8.1427,8.1905,8.1427,8.16,20853,4.71109721227516,4.73875271312214,4.71109721227516,4.7211064207407,36042.500387717,0.0,1.0
2015-01-23,8.2663,8.29,8.2663,8.29,3700,4.78260808894226,4.79632012597309,4.78260808894226,4.79632012597309,6395.11108399525,0.0,1.0
2015-01-26,7.9397,8.2368,7.9162,8.2368,4517,4.59364811871997,4.76554036352414,4.5800517950818,4.76554036352414,7807.22074767744,0.0,1.0
2015-01-27,8.22,8.22,7.931,7.931,1621,4.75582043854026,4.75582043854026,4.58861458613903,4.58861458613903,2801.75001815035,0.0,1.0
2015-01-28,8.34,8.35,8.34,8.35,1903,4.82524847413939,4.83103414377265,4.82524847413939,4.83103414377265,3289.16118725486,0.0,1.0
2015-01-29,8.185,8.27,8.1484,8.27,15600,4.73557059482385,4.78474878670656,4.71439504396612,4.78474878670656,26963.1710568449,0.0,1.0
2015-01-30,8.0778,8.152,8.0778,8.152,6200,4.67354821635529,4.71647788503409,4.67354821635529,4.71647788503409,10716.1320866948,0.0,1.0
2015-02-02,8.2915,8.32,8.21,8.21,7200,4.79718797641807,4.81367713487287,4.750034768907,4.750034768907,12444.5404877746,0.0,1.0
2015-02-03,8.4522,8.4522,8.37,8.37,10528,4.89016368742457,4.89016368742457,4.84260548303917,4.84260548303917,18196.6836465681,0.0,1.0
2015-02-04,8.3155,8.3155,8.286,8.3136,13663,4.8110735835379,4.8110735835379,4.79400585811978,4.80997430630758,23615.2439839533,0.0,1.0
2015-02-05,8.39,8.42,8.344,8.42,5411,4.85417682230569,4.87153383120547,4.82756274199269,4.87153383120547,9352.4178582428,0.0,1.0
2015-02-06,8.204,8.36,8.1841,8.355,1690,4.74656336712704,4.83681981340591,4.73504988455686,4.83392697858928,2921.01019782486,0.0,1.0
2015-02-09,8.204,8.204,8.204,8.204,1,4.74656336712704,4.74656336712704,4.74656336712704,4.74656336712704,1.7284084010798,0.0,1.0
2015-02-10,8.16,8.1887,8.16,8.1887,2550,4.7211064207407,4.73771129258816,4.7211064207407,4.73771129258816,4407.44142275348,0.0,1.0
2015-02-11,8.187,8.187,8.13,8.13,15820,4.7367277287505,4.7367277287505,4.70374941184092,4.70374941184092,27343.4209050824,0.0,1.0
2015-02-12,8.3084,8.3382,8.3084,8.3382,4000,4.80696575809829,4.8242070536054,4.80696575809829,4.8242070536054,6913.63360431919,0.0,1.0
2015-02-13,8.22,8.3167,8.22,8.3,3002,4.75582043854026,4.81176786389389,4.75582043854026,4.80210579560635,5188.68202004156,0.0,1.0
2015-02-17,8.24,8.2613,8.22,8.24,3587,4.76739177780678,4.77971525412563,4.75582043854026,4.76739177780678,6199.80093467324,0.0,1.0
2015-02-18,8.21,8.21,8.1784,8.2,8387,4.750034768907,4.750034768907,4.7317520528659,4.74424909927374,14496.1612598563,0.0,1.0
2015-02-19,8.15,8.17,8.15,8.1644,5500,4.71532075110744,4.72689209037396,4.71532075110744,4.72365211537933,9506.24620593889,0.0,1.0
2015-02-20,8.14,8.17,8.14,8.15,5225,4.70953508147418,4.72689209037396,4.70953508147418,4.71532075110744,9030.93389564194,0.0,1.0
2015-02-23,8.07,8.07,7.98,8.03,10646,4.66903539404135,4.66903539404135,4.61696436734201,4.64589271550831,18400.6358378955,0.0,1.0
2015-02-24,8.1894,8.1894,8.1158,8.17,731,4.73811628946248,4.73811628946248,4.69553376096168,4.72689209037396,1263.46654118933,0.0,1.0
2015-02-25,8.21,8.2869,8.2,8.2,4323,4.750034768907,4.79452656838677,4.74424909927374,4.74424909927374,7471.90951786797,0.0,1.0
2015-02-26,8.156,8.2092,8.0985,8.2092,5775,4.71879215288739,4.74957191533634,4.68552455249614,4.74957191533634,9981.55851623584,0.0,1.0
2015-02-27,8.19,8.212,8.1665,8.21,5603,4.73846342964048,4.75119190283365,4.72486710600232,4.750034768907,9684.27227125011,0.0,1.0
2015-03-02,8.18,8.19,8.0343,8.19,5989,4.73267776000722,4.73846342964048,4.64838055345061,4.73846342964048,10351.4379140669,0.0,1.0
2015-03-03,8.23,8.23,8.23,8.23,400,4.76160610817352,4.76160610817352,4.76160610817352,4.76160610817352,691.36336043192,0.0,1.0
2015-03-04,8.2745,8.2745,8.203,8.2657,161768,4.78735233804153,4.78735233804153,4.74598480016372,4.78226094876426,279601.170225877,0.0,1.0
2015-03-05,8.2563,8.27,8.2563,8.2609,6085,4.776822419309,4.78474878670656,4.776822419309,4.7794838273403,10517.3651205706,0.0,1.0
2015-03-06,7.4512,7.7457,6.943,7.74,25386,4.31101815713518,4.48140612783471,4.01699042637287,4.47810829614375,43877.3756698118,0.0,1.0
2015-03-09,6.8,7.0808,6.03,6.4424,41241,3.93425535061725,4.09671695391921,3.48875878885618,3.72735980453185,71281.2908689319,0.0,1.0
2015-03-10,7.04,7.2,6.4,6.4,9840,4.0731114218155,4.16568213594767,3.70282856528682,3.70282856528682,17007.5386666252,0.0,1.0
2015-03-11,6.851,6.955,6.82,6.929,180625,3.96376226574688,4.02393322993279,3.94582668988377,4.00889048888631,312193.767445038,0.0,1.0
2015-03-12,7.0923,7.0931,6.839,6.839,289830,4.10337047399746,4.10383332756812,3.95681946218696,3.95681946218696,500944.606884958,0.0,1.0
2015-03-13,6.6,6.92,6.6,6.89,270411,3.81854195795203,4.00368338621638,3.81854195795203,3.98632637731659,467380.64414439,0.0,1.0
2015-03-16,7.1758,7.5,7.13,7.46,79738,4.15168081543518,4.33925222494549,4.12518244851485,4.31610954641245,137819.829085301,0.0,1.0
2015-03-17,7.32,7.3848,7.32,7.36,10444,4.2351101715468,4.27260131077033,4.2351101715468,4.25825285007985,18051.4973408774,0.0,1.0
2015-03-18,7.36,7.36,7.3067,7.3443,2135,4.25825285007985,4.25825285007985,4.22741523093457,4.24916934875563,3690.15193630537,0.0,1.0
2015-03-19,7.3295,7.42,7.2619,7.315,73821,4.2406065576984,4.29296686787941,4.20149543097756,4.23221733673017,127592.836576112,0.0,1.0
2015-03-20,7.29,7.43,7.13,7.35,47068,4.21775316264702,4.29875253751267,4.12518244851485,4.25246718044658,81352.726622024,0.0,1.0
2015-03-23,7.4,7.4903,7.4,7.4329,6301,4.28139552861289,4.33364012540123,4.28139552861289,4.30043038170631,10890.7013352038,0.0,1.0
2015-03-24,7.441,7.4782,7.38,7.42,8340,4.30511677410926,4.32663946514499,4.26982418934637,4.29296686787941,14414.9260650055,0.0,1.0
2015-03-25,7.487,7.49,7.47,7.488,5465,4.33173085442226,4.33346655531223,4.32189521604571,4.33230942138558,9445.75191190109,0.0,1.0
2015-03-26,7.5,7.6179,7.4572,7.5365,3212,4.33925222494549,4.40746526992164,4.31448955891514,4.3603699191069,5551.64778426832,0.0,1.0
2015-03-27,7.3768,7.4015,7.3768,7.38,1300,4.31859738435475,4.33305749651634,4.31859738435475,4.3204707592097,2220.59135096541,0.0875,1.0
2015-03-30,7.42,7.4525,7.351,7.4525,9725,4.34388794489647,4.36291440826697,4.30349329958678,4.36291440826697,16611.7314524143,0.0,1.0
2015-03-31,7.3202,7.3893,7.3202,7.3814,6650,4.28546206660797,4.32591525488187,4.28546206660797,4.32129036070873,11359.1788337846,0.0,1.0
2015-04-01,7.32,7.3584,7.31,7.3584,8398,4.28534498067954,4.30782547893884,4.27949068425784,4.30782547893884,14345.0201272365,0.0,1.0
2015-04-02,7.45,7.45,7.423,7.44,3850,4.36145083416155,4.36145083416155,4.34564423382298,4.35559653773986,6576.36669324371,0.0,1.0
2015-04-06,7.7017,7.81,7.7017,7.75,3963,4.50880347509557,4.57220550534251,4.50880347509557,4.53707972681235,6769.38732605839,0.0,1.0
2015-04-07,7.6552,7.74,7.6552,7.7038,33859,4.4815809967347,4.53122543039066,4.4815809967347,4.51003287734413,57836.1558094905,0.0,1.0
2015-04-08,7.6212,7.669,7.6212,7.63,11519,4.46167638890094,4.48965992579663,4.46167638890094,4.46682816975203,19676.1475167466,0.0,1.0
2015-04-09,7.5007,7.591,7.5007,7.5628,6128,4.39113211701953,4.44399641370743,4.39113211701953,4.42748729779825,10467.5259990123,0.0,1.0
2015-04-10,7.6,7.6,7.509,7.5217,62860,4.44926528048695,4.44926528048695,4.39599118304954,4.40342613950509,107374.132555143,0.0,1.0
2015-04-13,7.68,7.7417,7.68,7.7,2997,4.4960996518605,4.53222066078234,4.4960996518605,4.50780824470388,5119.31713757179,0.0,1.0
2015-04-14,7.8204,7.87,7.815,7.87,9231,4.57829397362107,4.60733128387267,4.57513265355336,4.60733128387267,15767.9067390474,0.0,1.0
2015-04-15,8.076,8.12,7.87,7.885,5236,4.72792979015955,4.753688694415,4.60733128387267,4.61611272850521,8943.85870281145,0.0,1.0
2015-04-16,8.14,8.17,8.06,8.14,3048,4.76539728725839,4.78296017652347,4.71856291588484,4.76539728725839,5206.43264441736,0.0,1.0
2015-04-17,8.16,8.17,8.1571,8.17,2467,4.77710588010178,4.78296017652347,4.77540813413949,4.78296017652347,4213.99912525512,0.0,1.0
2015-04-20,8.15,8.19,8.15,8.19,1875,4.77125158368008,4.79466876936686,4.77125158368008,4.79466876936686,3202.77598696934,0.0,1.0
2015-04-21,8.106,8.15,8.1,8.1,1420,4.74549267942463,4.77125158368008,4.74198010157162,4.74198010157162,2425.56901413145,0.0,1.0
2015-04-22,8.12,8.1851,8.12,8.1851,750,4.753688694415,4.79180016412023,4.753688694415,4.79180016412023,1281.11039478774,0.0,1.0
2015-04-23,8.239,8.239,8.1559,8.1559,4000,4.82335482183315,4.82335482183315,4.77470561856888,4.77470561856888,6832.58877220126,0.0,1.0
2015-04-24,8.106,8.17,8.106,8.17,2357,4.74549267942463,4.78296017652347,4.74549267942463,4.78296017652347,4026.10293401959,0.0,1.0
2015-04-27,8.25,8.25,8.25,8.25,1291,4.82979454789702,4.82979454789702,4.82979454789702,4.82979454789702,2205.21802622795,0.0,1.0
2015-04-28,8.2127,8.24,8.2127,8.24,3550,4.8079580222441,4.82394025147532,4.8079580222441,4.82394025147532,6063.92253532862,0.0,1.0
2015-04-29,8.1815,8.2346,8.1815,8.2346,4200,4.78969261740842,4.82077893140761,4.78969261740842,4.82077893140761,7174.21821081132,0.0,1.0
2015-04-30,8.0882,8.1,8.06,8.1,7756,4.73507203179402,4.74198010157162,4.71856291588484,4.74198010157162,13248.3896292982,0.0,1.0
2015-05-01,8.0006,8.0006,8.0006,8.0006,3008,4.68378839513998,4.68378839513998,4.68378839513998,4.68378839513998,5138.10675669535,0.0,1.0
2015-05-04,8.15,8.162,8.0756,8.0847,12674,4.77125158368008,4.77827673938612,4.72769561830268,4.73302302804643,21649.0575247197,0.0,1.0
2015-05-05,8.2095,8.2095,8.1393,8.1551,950,4.80608464738916,4.80608464738916,4.76498748650887,4.77423727485515,1622.7398333978,0.0,1.0
2015-05-06,8.1019,8.18,8.1019,8.18,1200,4.74309241789174,4.78881447294516,4.74309241789174,4.78881447294516,2049.77663166038,0.0,1.0
2015-05-07,8.06,8.06,8.03,8.03,297,4.71856291588484,4.71856291588484,4.70100002661976,4.70100002661976,507.319716335944,0.0,1.0
2015-05-08,8.0,8.0,8.0,8.0,138,4.68343713735468,4.68343713735468,4.68343713735468,4.68343713735468,235.724312640943,0.0,1.0
2015-05-11,8.06,8.067,8.06,8.067,220,4.71856291588484,4.72266092338003,4.71856291588484,4.72266092338003,375.792382471069,0.0,1.0
2015-05-12,8.1042,8.1587,8.1042,8.11,1000,4.74443890606873,4.77634482156696,4.74443890606873,4.74783439799331,1708.14719305031,0.0,1.0
2015-05-13,8.12,8.12,8.11,8.11,900,4.753688694415,4.753688694415,4.74783439799331,4.74783439799331,1537.33247374528,0.0,1.0
2015-05-14,8.14,8.1466,8.14,8.1466,1400,4.76539728725839,4.76926112289671,4.76539728725839,4.76926112289671,2391.40607027044,0.0,1.0
2015-05-15,8.1707,8.1727,8.1707,8.1727,1702,4.78336997727299,4.78454083655733,4.78336997727299,4.78454083655733,2907.26652257163,0.0,1.0
2015-05-18,8.03,8.03,8.03,8.03,5020,4.70100002661976,4.70100002661976,4.70100002661976,4.70100002661976,8574.89890911258,0.0,1.0
2015-05-19,8.0,8.04,7.985,8.02,2651,4.68343713735468,4.70685432304146,4.67465569272214,4.69514573019807,4528.29820877639,0.0,1.0
2015-05-20,8.0309,8.0309,8.008,8.008,591,4.70152691329772,4.70152691329772,4.68812057449204,4.68812057449204,1009.51499109273,0.0,1.0
2015-05-21,8.05,8.05,8.03,8.03,5345,4.71270861946315,4.71270861946315,4.70100002661976,4.70100002661976,9130.04674685393,0.0,1.0
2015-05-22,7.9528,8.002,7.9528,8.002,2200,4.65580485824429,4.68460799663902,4.65580485824429,4.68460799663902,3757.92382471069,0.0,1.0
2015-05-26,7.6257,7.84,7.59,7.84,9037,4.4643108222907,4.58976839460759,4.44341098406526,4.58976839460759,15436.5261835957,0.0,1.0
2015-05-27,7.65,7.65,7.6,7.6003,3601,4.47853676259542,4.47853676259542,4.44926528048695,4.4494409093796,6151.03804217418,0.0,1.0
2015-05-28,7.7518,7.77,7.6429,7.65,1372,4.53813350016825,4.54878831965574,4.47438021213601,4.47853676259542,2343.57794886503,0.0,1.0
2015-05-29,7.81,7.82,7.7374,7.756,27799,4.57220550534251,4.5780598017642,4.52970331332102,4.54059230466537,47484.7838196057,0.0,1.0
2015-06-01,7.81,7.81,7.81,7.81,105,4.57220550534251,4.57220550534251,4.57220550534251,4.57220550534251,179.355455270283,0.0,1.0
2015-06-02,7.7,7.77,7.7,7.77,4235,4.50780824470388,4.54878831965574,4.50780824470388,4.54878831965574,7234.00336256808,0.0,1.0
2015-06-03,7.56,7.6914,7.56,7.6914,2140,4.42584809480018,4.50277354978123,4.42584809480018,4.50277354978123,3655.43499312767,0.0,1.0
2015-06-04,7.61,7.61,7.61,7.61,6555,4.45511957690864,4.45511957690864,4.45511957690864,4.45511957690864,11196.9048504448,0.0,1.0
2015-06-05,7.315,7.3507,7.2742,7.3507,7840,4.28241783246869,4.30331767069413,4.25853230306818,4.30331767069413,13391.8739935145,0.0,1.0
2015-06-08,7.282,7.3289,7.282,7.29,6200,4.2630986542771,4.29055530449484,4.2630986542771,4.26778209141446,10590.5125969119,0.0,1.0
2015-06-09,7.25,7.3117,7.21,7.3117,4710,4.24436490572768,4.28048591464953,4.22094772004091,4.28048591464953,8045.37327926698,0.0,1.0
2015-06-10,7.478,7.49,7.42,7.42,7330,4.37784286414229,4.38486801984832,4.34388794489647,4.34388794489647,12520.7189250588,0.0,1.0
2015-06-11,7.5467,7.57,7.5355,7.57,547,4.41806188055932,4.43170239122187,4.41150506856703,4.43170239122187,934.356514598522,0.0,1.0
2015-06-12,7.54,7.54,7.54,7.54,601,4.41413950195679,4.41413950195679,4.41413950195679,4.41413950195679,1026.59646302324,0.0,1.0
2015-06-15,7.5506,7.5506,7.55,7.55,950,4.42034505616378,4.42034505616378,4.41999379837848,4.41999379837848,1622.7398333978,0.0,1.0
2015-06-16,7.54,7.5427,7.54,7.5427,1302,4.41413950195679,4.41572016199065,4.41413950195679,4.41572016199065,2224.00764535151,0.0,1.0
2015-06-17,7.66,7.66,7.66,7.66,1554,4.48439105901711,4.48439105901711,4.48439105901711,4.48439105901711,2654.46073800019,0.0,1.0
2015-06-18,7.7526,7.7526,7.7357,7.7357,7600,4.53860184388199,4.53860184388199,4.52870808292933,4.52870808292933,12981.9186671824,0.0,1.0
2015-06-19,7.75,7.75,7.6729,7.681,1610,4.53707972681235,4.53707972681235,4.49194310140109,4.49668508150267,2750.116980811,0.0,1.0
2015-06-22,7.68,7.7004,7.68,7.7004,2100,4.4960996518605,4.50804241656075,4.4960996518605,4.50804241656075,3587.10910540566,0.0,1.0
2015-06-23,7.7447,7.7447,7.7447,7.7447,400,4.53397694970885,4.53397694970885,4.53397694970885,4.53397694970885,683.258877220126,0.0,1.0
2015-06-24,7.89,7.89,7.8621,7.8621,11300,4.61903987671606,4.61903987671606,4.60270638969953,4.60270638969953,19302.0632814685,0.0,1.0
2015-06-25,7.89,7.89,7.89,7.89,0,4.61903987671606,4.61903987671606,4.61903987671606,4.61903987671606,0,0.0,1.0
2015-06-26,7.7938,7.7938,7.7938,7.7938,5275,4.61906914819816,4.61906914819816,4.61906914819816,4.61906914819816,8900.5584633946,0.09625,1.0
2015-06-29,7.61,7.615,7.61,7.61,1380,4.51013834301471,4.51310164021774,4.51013834301471,4.51013834301471,2328.4873326037,0.0,1.0
2015-06-30,7.47,7.53,7.47,7.5179,3815,4.42716602132981,4.4627255877662,4.42716602132981,4.45555440853486,6437.08635788633,0.0,1.0
2015-07-01,7.25,7.4,7.25,7.27,3200,4.2967809443964,4.38567986048736,4.2967809443964,4.30863413320853,5399.3909161825,0.0,1.0
2015-07-02,7.25,7.25,7.25,7.25,0,4.2967809443964,4.2967809443964,4.2967809443964,4.2967809443964,0,0.0,1.0
2015-07-06,7.25,7.25,7.25,7.25,0,4.2967809443964,4.2967809443964,4.2967809443964,4.2967809443964,0,0.0,1.0
2015-07-07,7.38,7.38,7.311,7.311,1693,4.37382667167524,4.37382667167524,4.33293317027339,4.33293317027339,2856.6152565928,0.0,1.0
2015-07-08,7.3315,7.5308,7.33,7.49,19200,4.34508268880583,4.46319971531868,4.34419369964492,4.43901921014194,32396.345497095,0.0,1.0
2015-07-09,7.1902,7.27,7.1902,7.27,6869,4.26133990984814,4.30863413320853,4.26133990984814,4.30863413320853,11590.130063518,0.0,1.0
2015-07-10,7.24,7.3,7.24,7.28,3696,4.29085434999034,4.32641391642672,4.29085434999034,4.3145607276146,6236.29650819079,0.0,1.0
2015-07-13,7.2872,7.2872,7.2439,7.2439,3799,4.31882787558696,4.31882787558696,4.2931657218087,4.2931657218087,6410.08940330541,0.0,1.0
2015-07-14,7.38,7.39,7.38,7.39,201,4.37382667167524,4.3797532660813,4.37382667167524,4.3797532660813,339.149241922713,0.0,1.0
2015-07-15,7.31,7.35,7.2149,7.35,1550,4.33234051083279,4.35604688845704,4.27597859803112,4.35604688845704,2615.3299750259,0.0,1.0
2015-07-16,7.3898,7.42,7.37,7.37,2085,4.37963473419318,4.39753304929949,4.36790007726917,4.36790007726917,3518.04064382516,0.0,1.0
2015-07-17,7.4796,7.4796,7.47,7.47,2351,4.43285555195963,4.43285555195963,4.42716602132981,4.42716602132981,3966.86501373283,0.0,1.0
2015-07-20,7.2989,7.51,7.2989,7.51,9613,4.32576199104206,4.45087239895407,4.32576199104206,4.45087239895407,16220.1077741445,0.0,1.0
2015-07-21,7.34,9.48,7.317,9.48,3527,4.35012029405098,5.61841149694868,4.33648912691703,5.61841149694868,5951.1411754299,0.0,1.0
2015-07-22,7.14,7.27,7.14,7.27,726,4.2315884059297,4.30863413320853,4.2315884059297,4.30863413320853,1224.9868141089,0.0,1.0
2015-07-23,7.21,7.21,7.21,7.21,100,4.27307456677215,4.27307456677215,4.27307456677215,4.27307456677215,168.730966130703,0.0,1.0
2015-07-24,7.1688,7.2,7.16,7.2,4489,4.24865699781916,4.26714797236608,4.24344159474183,4.26714797236608,7574.33306960727,0.0,1.0
2015-07-27,7.0823,7.18,7.0823,7.18,22144,4.19739195620671,4.25529478355396,4.19739195620671,4.25529478355396,37363.7851399829,0.0,1.0
2015-07-28,7.14,7.14,7.0161,7.0161,2910,4.2315884059297,4.2315884059297,4.15815790123857,4.15815790123857,4910.07111440346,0.0,1.0
2015-07-29,7.1378,7.1378,7.1378,7.1378,175,4.23028455516037,4.23028455516037,4.23028455516037,4.23028455516037,295.27919072873,0.0,1.0
2015-07-30,7.1536,7.17,7.12,7.1455,3811,4.23964857432195,4.24936818914789,4.21973521711757,4.23484803285303,6430.33711924109,0.0,1.0
2015-07-31,7.2514,7.2514,7.2514,7.2514,250,4.29761066761325,4.29761066761325,4.29761066761325,4.29761066761325,421.827415326758,0.0,1.0
2015-08-03,7.27,7.27,7.27,7.27,109,4.30863413320853,4.30863413320853,4.30863413320853,4.30863413320853,183.916753082466,0.0,1.0
2015-08-04,7.1943,7.32,7.1943,7.32,2465,4.26376981355463,4.33826710523885,4.26376981355463,4.33826710523885,4159.21831512183,0.0,1.0
2015-08-05,7.1943,7.1943,7.1943,7.1943,0,4.26376981355463,4.26376981355463,4.26376981355463,4.26376981355463,0,0.0,1.0
2015-08-06,6.99,7.02,6.9581,7.02,4556,4.14268948983874,4.16046927305693,4.12378365368339,4.16046927305693,7687.38281691483,0.0,1.0
2015-08-07,6.9706,7.01,6.9557,6.9557,723,4.13119189669098,4.15454267865087,4.12236127102594,4.12236127102594,1219.92488512498,0.0,1.0
2015-08-10,7.0521,7.11,6.88,6.88,11224,4.1794936411004,4.21380862271151,4.07749695137204,4.07749695137204,18938.3636385101,0.0,1.0
2015-08-11,6.9377,7.0,6.9377,7.0,1750,4.11169340109502,4.1486160842448,4.11169340109502,4.1486160842448,2952.79190728731,0.0,1.0
2015-08-12,7.0013,7.0659,7.0013,7.0659,7488,4.14938654151759,4.18767234138077,4.14938654151759,4.18767234138077,12634.5747438671,0.0,1.0
2015-08-13,6.953,7.021,6.953,7.021,1500,4.1207610905363,4.16106193249754,4.1207610905363,4.16106193249754,2530.96449196055,0.0,1.0
2015-08-14,7.31,7.42,7.04,7.04,5411,4.33234051083279,4.39753304929949,4.17232246186906,4.17232246186906,9130.03257733234,0.0,1.0
2015-08-17,7.514,7.54,7.38,7.38,11186,4.45324303671649,4.46865218217226,4.37382667167524,4.37382667167524,18874.2458713805,0.0,1.0
2015-08-18,7.46,7.53,7.44,7.5195,2583,4.42123942692375,4.4627255877662,4.40938623811162,4.45650266363983,4358.32085515606,0.0,1.0
2015-08-19,7.42,7.4657,7.34,7.4645,62299,4.39753304929949,4.4246175857352,4.35012029405098,4.42390639440648,105117.704589767,0.0,1.0
2015-08-20,7.3051,7.3051,7.2627,7.2627,700,4.32943647957382,4.32943647957382,4.3043077192921,4.3043077192921,1181.11676291492,0.0,1.0
2015-08-21,7.15,7.24,7.13,7.13,967,4.23751500033576,4.29085434999034,4.22566181152364,4.22566181152364,1631.6284424839,0.0,1.0
2015-08-24,6.71,7.079,6.63,6.7716,9496,3.97674484646895,4.19543618005271,3.92933209122044,4.0132526680103,16022.6925437716,0.0,1.0
2015-08-25,6.93,6.95,6.92,6.92,6943,4.10712992340236,4.11898311221448,4.10120332899629,4.10120332899629,11714.9909784547,0.0,1.0
2015-08-26,6.974,6.974,6.8387,6.9235,38628,4.13320693878904,4.13320693878904,4.05302011647499,4.10327763703841,65177.3975969679,0.0,1.0
2015-08-27,7.35,7.35,7.11,7.2089,76600,4.35604688845704,4.35604688845704,4.21380862271151,4.27242264138748,129247.920056119,0.0,1.0
2015-08-28,7.531,7.531,7.3645,7.381,5100,4.4633182472068,4.4633182472068,4.36464045034584,4.37441933111584,8605.27927266586,0.0,1.0
2015-08-31,7.42,7.4389,7.42,7.4389,14610,4.39753304929949,4.40873431272695,4.39753304929949,4.40873431272695,24651.5941516957,0.0,1.0
2015-09-01,7.28,7.28,7.246,7.246,1050,4.3145607276146,4.3145607276146,4.29441030663398,4.29441030663398,1771.67514437238,0.0,1.0
2015-09-02,7.0306,7.128,7.0226,7.128,39600,4.16675146312736,4.22447649264242,4.16201018760251,4.22447649264242,66817.4625877584,0.0,1.0
2015-09-03,7.112,7.1318,7.1041,7.1318,17200,4.21499394159272,4.22672859851673,4.21031193201193,4.22672859851673,29021.7261744809,0.0,1.0
2015-09-04,7.04,7.04,7.04,7.04,300,4.17232246186906,4.17232246186906,4.17232246186906,4.17232246186906,506.192898392109,0.0,1.0
2015-09-08,7.102,7.1343,7.0,7.0,48300,4.20906734718666,4.22821024711824,4.1486160842448,4.1486160842448,81497.0566411295,0.0,1.0
2015-09-09,7.028,7.081,7.028,7.0553,7154,4.16521054858178,4.19662149893392,4.16521054858178,4.18139015131034,12071.0133169905,0.0,1.0
2015-09-10,7.028,7.028,7.028,7.028,0,4.16521054858178,4.16521054858178,4.16521054858178,4.16521054858178,0,0.0,1.0
2015-09-11,6.939,6.96,6.939,6.96,1400,4.11246385836781,4.12490970662055,4.11246385836781,4.12490970662055,2362.23352582984,0.0,1.0
2015-09-14,7.0357,7.0357,7.0153,7.03,3100,4.16977402627445,4.16977402627445,4.15768377368608,4.166395867463,5230.6599500518,0.0,1.0
2015-09-15,7.1209,7.159,7.0723,7.0723,19825,4.22026861061412,4.24284893530122,4.19146536180065,4.19146536180065,33450.9140354119,0.0,1.0
2015-09-16,7.3345,7.3345,7.28,7.28,700,4.34686066712764,4.34686066712764,4.3145607276146,4.3145607276146,1181.11676291492,0.0,1.0
2015-09-17,7.42,7.45,7.31,7.33,9614,4.39753304929949,4.41531283251768,4.33234051083279,4.34419369964492,16221.7950838058,0.0,1.0
2015-09-18,7.26,7.26,7.26,7.26,200,4.30270753880247,4.30270753880247,4.30270753880247,4.30270753880247,337.461932261406,0.0,1.0
2015-09-21,7.1903,7.26,7.18,7.26,29350,4.2613991757922,4.30270753880247,4.25529478355396,4.30270753880247,49522.5385593614,0.0,1.0
2015-09-22,7.1561,7.2443,7.1561,7.2443,2100,4.24113022292346,4.29340278558495,4.24113022292346,4.29340278558495,3543.35028874477,0.0,1.0
2015-09-23,7.15,7.1733,7.1477,7.1477,1250,4.23751500033576,4.25132396530189,4.23615188362237,4.23615188362237,2109.13707663379,0.0,1.0
2015-09-24,7.15,7.15,7.15,7.15,0,4.23751500033576,4.23751500033576,4.23751500033576,4.23751500033576,0,0.0,1.0
2015-09-25,7.1373,7.1661,7.101,7.1035,6352,4.22998822544006,4.24705681732953,4.20847468774605,4.20995633634757,10717.7909686223,0.0,1.0
2015-09-28,6.84,6.993,6.8377,6.993,7968,4.11083404490615,4.2027869117001,4.10945174690859,4.2027869117001,13257.9227000258,0.09625,1.0
2015-09-29,6.8584,6.8812,6.8168,6.8168,1594,4.12189242888659,4.13559520903628,4.09689086510471,4.09689086510471,2652.25009837363,0.0,1.0
2015-09-30,6.8545,6.8545,6.8545,6.8545,100,4.11954853228204,4.11954853228204,4.11954853228204,4.11954853228204,166.389592118798,0.0,1.0
2015-10-01,7.0168,7.0168,7.0168,7.0168,100,4.21709069097916,4.21709069097916,4.21709069097916,4.21709069097916,166.389592118797,0.0,1.0
2015-10-02,7.0938,7.0938,7.0938,7.0938,450,4.26336762394082,4.26336762394082,4.26336762394082,4.26336762394082,748.753164534589,0.0,1.0
2015-10-05,7.23,7.23,7.23,7.23,100,4.34522370536132,4.34522370536132,4.34522370536132,4.34522370536132,166.389592118798,0.0,1.0
2015-10-06,7.26,7.26,7.26,7.26,200,4.36325367924249,4.36325367924249,4.36325367924249,4.36325367924249,332.779184237595,0.0,1.0
2015-10-07,7.26,7.26,7.26,7.26,40,4.36325367924249,4.36325367924249,4.36325367924249,4.36325367924249,66.555836847519,0.0,1.0
2015-10-08,7.1921,7.1921,7.17,7.17,1415,4.32244583835811,4.32244583835811,4.30916375759899,4.30916375759899,2354.41272848099,0.0,1.0
2015-10-09,7.23,7.23,7.23,7.23,200,4.34522370536132,4.34522370536132,4.34522370536132,4.34522370536132,332.779184237595,0.0,1.0
2015-10-12,7.23,7.23,7.23,7.23,49,4.34522370536132,4.34522370536132,4.34522370536132,4.34522370536132,81.5309001382108,0.0,1.0
2015-10-13,7.285,7.3015,7.285,7.3015,2285,4.37827865747679,4.38819514311144,4.37827865747679,4.38819514311144,3802.00217991453,0.0,1.0
2015-10-14,7.281,7.2814,7.249,7.249,1650,4.3758746609593,4.37611506061105,4.35664268881939,4.35664268881939,2745.42826996016,0.0,1.0
2015-10-15,7.3693,7.3693,7.3429,7.3429,1002,4.42894288408287,4.42894288408287,4.41307650706745,4.41307650706745,1667.22371303035,0.0,1.0
2015-10-16,7.3084,7.3084,7.3084,7.3084,1098,4.3923420371041,4.3923420371041,4.3923420371041,4.3923420371041,1826.9577214644,0.0,1.0
2015-10-19,7.2695,7.33,7.2662,7.33,1629,4.36896317097152,4.40532361829854,4.3669798738446,4.40532361829854,2710.48645561521,0.0,1.0
2015-10-20,7.5066,7.55,7.281,7.281,5615,4.51146006454568,4.53754342676044,4.3758746609593,4.3758746609593,9342.77559747048,0.0,1.0
2015-10-21,7.41,7.47,7.39,7.46,4284,4.45340354864832,4.48946349641066,4.44138356606088,4.48345350511694,7128.13012636929,0.0,1.0
2015-10-22,7.65,7.6531,7.4752,7.4752,1912,4.59764333969766,4.59950643699872,4.49258869188339,4.49258869188339,3181.36900131141,0.0,1.0
2015-10-23,7.61,7.65,7.61,7.65,1100,4.57360337452277,4.59764333969766,4.57360337452277,4.59764333969766,1830.28551330677,0.0,1.0
2015-10-26,7.5345,7.65,7.5345,7.65,4627,4.52822794025517,4.59764333969766,4.52822794025517,4.59764333969766,7698.84642733676,0.0,1.0
2015-10-27,7.6,7.717,7.55,7.66,5425,4.56759338322905,4.6379102813656,4.53754342676044,4.60365333099138,9026.63537244477,0.0,1.0
2015-10-28,7.71,7.71,7.6018,7.6018,1879,4.63370328746,4.63370328746,4.56867518166192,4.56867518166192,3126.4604359122,0.0,1.0
2015-10-29,7.71,7.71,7.71,7.71,2000,4.63370328746,4.63370328746,4.63370328746,4.63370328746,3327.79184237595,0.0,1.0
2015-10-30,7.7433,7.7433,7.7433,7.7433,500,4.65371655846809,4.65371655846809,4.65371655846809,4.65371655846809,831.947960593988,0.0,1.0
2015-11-02,7.671,7.7588,7.6616,7.7588,6047,4.61026432141448,4.66303204497336,4.60461492959838,4.66303204497336,10061.5786354237,0.0,1.0
2015-11-03,7.761,7.761,7.6741,7.6741,19101,4.66435424305798,4.66435424305798,4.61212741871553,4.61212741871553,31782.0759906115,0.0,1.0
2015-11-04,7.67,7.77,7.65,7.7523,9793,4.60966332228511,4.66976323522233,4.59764333969766,4.65912555063244,16294.5327561938,0.0,1.0
2015-11-05,7.695,7.695,7.6904,7.6904,5200,4.62468830051941,4.62468830051941,4.6219237045243,4.6219237045243,8652.25879017748,0.0,1.0
2015-11-06,7.91,7.9124,7.75,7.75,1550,4.75390311333445,4.75534551124494,4.65774325263489,4.65774325263489,2579.03867784136,0.0,1.0
2015-11-09,8.1272,8.1272,7.93,7.93,2328,4.8844401242341,4.8844401242341,4.76592309592189,4.76592309592189,3873.5497045256,0.0,1.0
2015-11-10,8.1241,8.1241,8.03,8.03,50424,4.88257702693304,4.88257702693304,4.82602300885911,4.82602300885911,83900.2879299825,0.0,1.0
2015-11-11,8.15,8.208,8.15,8.208,887,4.89814290438378,4.93300085388737,4.89814290438378,4.93300085388737,1475.87568209374,0.0,1.0
2015-11-12,8.0074,8.0713,8.0074,8.0602,18684,4.8124404285353,4.85084427290219,4.8124404285353,4.84417318256616,31088.2313914761,0.0,1.0
2015-11-13,7.9815,8.0022,7.924,7.924,5135,4.79687455108456,4.80931523306257,4.76231710114566,4.76231710114566,8544.10555530025,0.0,1.0
2015-11-16,8.0443,8.0443,7.99,8.039,19694,4.83461729640914,4.83461729640914,4.80198304368423,4.83143200102347,32768.766271876,0.0,1.0
2015-11-17,8.011,8.2,8.0074,8.19,111650,4.81460402540104,4.9281928608524,4.8124404285353,4.92218286955867,185773.979600638,0.0,1.0
2015-11-18,8.0634,8.099,7.99,8.0363,32158,4.84609637978015,4.8674919487858,4.80198304368423,4.82980930337416,53507.5650335629,0.0,1.0
2015-11-19,8.2,8.2,8.1717,8.1943,11101,4.9281928608524,4.9281928608524,4.91118458549116,4.92476716581498,18470.9086211077,0.0,1.0
2015-11-20,8.1,8.19,8.1,8.19,1027,4.86809294791517,4.92218286955867,4.86809294791517,4.92218286955867,1708.82111106005,0.0,1.0
2015-11-23,8.03,8.0732,8.03,8.0732,3800,4.82602300885911,4.851986171248,4.82602300885911,4.851986171248,6322.80450051431,0.0,1.0
2015-11-24,8.03,8.03,8.03,8.03,0,4.82602300885911,4.82602300885911,4.82602300885911,4.82602300885911,0,0.0,1.0
2015-11-25,7.751,7.76,7.751,7.76,1200,4.65834425176426,4.66375324392861,4.65834425176426,4.66375324392861,1996.67510542557,0.0,1.0
2015-11-27,7.75,7.75,7.75,7.75,0,4.65774325263489,4.65774325263489,4.65774325263489,4.65774325263489,0,0.0,1.0
2015-11-30,7.74,7.74,7.74,7.74,220,4.65173326134116,4.65173326134116,4.65173326134116,4.65173326134116,366.057102661355,0.0,1.0
2015-12-01,7.7467,7.7467,7.7429,7.7429,43482,4.65575995550796,4.65575995550796,4.65347615881634,4.65347615881634,72349.5224450955,0.0,1.0
2015-12-02,7.72,7.72,7.72,7.72,23385,4.63971327875372,4.63971327875372,4.63971327875372,4.63971327875372,38910.2061169808,0.0,1.0
2015-12-03,7.88,7.88,7.8466,7.85,38930,4.73587313945328,4.73587313945328,4.71579976853225,4.71784316557211,64775.4682118478,0.0,1.0
2015-12-04,7.8379,7.93,7.8379,7.93,2000,4.71057107610671,4.76592309592189,4.71057107610671,4.76592309592189,3327.79184237595,0.0,1.0
2015-12-07,7.5825,7.596,7.5825,7.596,2200,4.55707589846504,4.56518938671156,4.55707589846504,4.56518938671156,3660.57102661354,0.0,1.0
2015-12-08,7.5,7.5,7.5,7.5,211,4.50749347029183,4.50749347029183,4.50749347029183,4.50749347029183,351.082039370662,0.0,1.0
2015-12-09,7.5785,7.5821,7.5785,7.5821,1400,4.55467190194755,4.55683549881329,4.55467190194755,4.55683549881329,2329.45428966316,0.0,1.0
2015-12-10,7.59,7.66,7.56,7.66,2068,4.56158339193533,4.60365333099138,4.54355341805416,4.60365333099138,3440.93676501673,0.0,1.0
2015-12-11,7.4717,7.4717,7.4717,7.4717,153,4.49048519493059,4.49048519493059,4.49048519493059,4.49048519493059,254.57607594176,0.0,1.0
2015-12-14,7.451,7.451,7.371,7.371,2000,4.47804451295259,4.47804451295259,4.42996458260281,4.42996458260281,3327.79184237595,0.0,1.0
2015-12-15,7.571,7.571,7.5297,7.55,2250,4.55016440847726,4.55016440847726,4.52534314443418,4.53754342676044,3743.76582267294,0.0,1.0
2015-12-16,7.9,7.9,7.6851,7.7078,7837,4.74789312204072,4.74789312204072,4.61873840913863,4.63238108937538,13039.9523343502,0.0,1.0
2015-12-17,7.69,7.9008,7.69,7.9008,23800,4.62168330487255,4.74837392134422,4.62168330487255,4.74837392134422,39600.7229242738,0.0,1.0
2015-12-18,7.7361,7.7364,7.6757,7.6757,3200,4.64938936473661,4.64956966447542,4.61308901732253,4.61308901732253,5324.46694780152,0.0,1.0
2015-12-21,7.8279,7.8279,7.8279,7.8279,150,4.70456108481299,4.70456108481299,4.70456108481299,4.70456108481299,249.584388178196,0.0,1.0
2015-12-22,7.7529,7.7565,7.7529,7.7565,300,4.65948615011007,4.66164974697581,4.65948615011007,4.66164974697581,499.168776356392,0.0,1.0
2015-12-23,7.9558,7.9594,7.851,7.851,1700,4.78142887345969,4.78359247032543,4.71844416470148,4.71844416470148,2828.62306601956,0.0,1.0
2015-12-24,8.18,8.18,7.98,7.98,2200,4.91617287826495,4.91617287826495,4.7959730523905,4.7959730523905,3660.57102661355,0.0,1.0
2015-12-28,8.31,8.41,7.88,8.145,4550,4.99430276508334,5.05440267802057,4.73587313945328,4.89513790873692,7570.72644140529,0.0,1.0
2015-12-29,8.03,8.1663,7.999,8.155,29330,4.88386917506119,4.96676722843116,4.86501488559334,4.95989453581868,48224.0394977511,0.09625,1.0
2015-12-30,7.971,7.996,7.971,7.996,1590,4.84798520478366,4.86319027693516,4.84798520478366,4.86319027693516,2614.25921586854,0.0,1.0
2015-12-31,7.8825,7.9178,7.8825,7.9178,2688,4.79415924936735,4.81562881124527,4.79415924936735,4.81562881124527,4419.57784418531,0.0,1.0
2016-01-04,7.7127,7.8,7.7127,7.8,750,4.69088639931438,4.74398251126741,4.69088639931438,4.74398251126741,1233.14113956063,0.0,1.0
2016-01-05,7.76,7.76,7.7313,7.74,6430,4.71965439582501,4.71965439582501,4.70219897299509,4.70749033810382,10572.1300364998,0.0,1.0
2016-01-06,7.6689,7.67,7.6689,7.67,1725,4.66424711290495,4.66491613607962,4.66424711290495,4.66491613607962,2836.22462098945,0.0,1.0
2016-01-07,7.61,7.6909,7.61,7.6909,1731,4.62842396291602,4.67762757639827,4.62842396291602,4.67762757639827,2846.08975010594,0.0,1.0
2016-01-08,7.8,7.8,7.6055,7.61,9913,4.74398251126741,4.74398251126741,4.62568704992876,4.62842396291602,16298.8374886194,0.0,1.0
2016-01-11,7.7,7.7,7.7,7.7,22259,4.68316222266142,4.68316222266142,4.68316222266142,4.68316222266142,36597.9848339734,0.0,1.0
2016-01-12,7.6235,7.751,7.6235,7.75,63253,4.63663470187783,4.71418056985047,4.63663470187783,4.71357236696441,103999.835334172,0.0,1.0
2016-01-13,7.5445,7.7233,7.5445,7.7233,2758,4.5885866738791,4.69733334990661,4.5885866738791,4.69733334990661,4534.67101721096,0.0,1.0
2016-01-14,7.49,7.56,7.49,7.56,8500,4.55543961658883,4.59801381861303,4.55543961658883,4.59801381861303,13975.5995816872,0.0,1.0
2016-01-15,7.3544,7.532,7.24,7.532,9258,4.47296730523911,4.58098413780335,4.40338889507385,4.58098413780335,15221.8942267364,0.0,1.0
2016-01-19,7.254,7.3125,7.2477,7.2477,11365,4.41190373547869,4.4474836043132,4.40807205729651,4.40807205729651,18686.1987348088,0.0,1.0
2016-01-20,7.4098,7.4268,7.15,7.15,9176,4.50666174512683,4.51700119418985,4.34865063532846,4.34865063532846,15087.0707954778,0.0,1.0
2016-01-21,7.48,7.51,7.46,7.4909,1835,4.54935758772823,4.56760367431003,4.53719353000704,4.55598699918629,3017.08532145835,0.0,1.0
2016-01-22,7.8885,7.98,7.71,7.7687,4200,4.79780846668371,4.8534590307582,4.68924425152202,4.72494576093373,6905.59038153954,0.0,1.0
2016-01-25,7.72,7.87,7.72,7.87,4737,4.69532628038262,4.78655671329161,4.69532628038262,4.78655671329161,7788.51943746494,0.0,1.0
2016-01-26,8.04,8.12,7.9239,7.9239,9838,4.88995120392179,4.93860743480659,4.81933884885023,4.81933884885023,16175.5233746633,0.0,1.0
2016-01-27,7.93,7.93,7.8455,7.8841,880,4.8230488864552,4.8230488864552,4.77165574258314,4.79513237398505,1446.88560375114,0.0,1.0
2016-01-28,8.0558,8.0558,7.99,8.0,3400,4.89956080952154,4.89956080952154,4.8595410596188,4.86562308847939,5590.23983267486,0.0,1.0
2016-01-29,8.1909,8.26,8.1909,8.26,3400,4.98172901942823,5.02375583885498,4.98172901942823,5.02375583885498,5590.23983267487,0.0,1.0
2016-02-01,8.1809,8.2345,8.13,8.2345,6550,4.97564699056764,5.00824666526045,4.94468946366719,5.00824666526045,10769.4326188295,0.0,1.0
2016-02-02,8.321,8.33,8.0978,8.0978,8100,5.06085621490463,5.06633004087917,4.92510533073606,4.92510533073606,13317.9243072548,0.0,1.0
2016-02-03,8.5877,8.6019,8.5,8.5,10800,5.22306392461681,5.23170040559886,5.16972453150936,5.16972453150936,17757.2324096731,0.0,1.0
2016-02-04,8.663,8.73,8.6464,8.6464,9980,5.26886160193713,5.30961119530314,5.25876543402853,5.25876543402853,16408.9980970868,0.0,1.0
2016-02-05,8.619,8.6217,8.5962,8.5962,7480,5.24210067495049,5.24374282274285,5.22823364914832,5.22823364914832,12298.5276318847,0.0,1.0
2016-02-08,8.55,8.55,8.5218,8.5218,875,5.20013467581235,5.20013467581235,5.18298335442546,5.18298335442546,1438.66466282074,0.0,1.0
2016-02-09,8.36,8.36,8.36,8.36,450,5.08457612746097,5.08457612746097,5.08457612746097,5.08457612746097,739.884683736378,0.0,1.0
2016-02-10,7.65,7.65,7.49,7.5541,5308,4.65275207835842,4.65275207835842,4.55543961658883,4.59442542158527,8727.35089171711,0.0,1.0
2016-02-11,7.55,7.6846,7.55,7.5749,4850,4.59193178975243,4.67379589821609,4.59193178975243,4.60707604161532,7974.31270249208,0.0,1.0
2016-02-12,7.54,7.6,7.5038,7.6,6760,4.58584976089183,4.62234193405543,4.56383281641646,4.62234193405543,11114.7121379065,0.0,1.0
2016-02-16,7.58,7.6896,7.5,7.6896,13968,4.61017787633423,4.67683691264639,4.56152164544943,4.67683691264639,22966.0205831772,0.0,1.0
2016-02-17,7.791,7.81,7.791,7.81,10800,4.73850868529287,4.75006454012801,4.73850868529287,4.75006454012801,17757.2324096731,0.0,1.0
2016-02-18,7.839,7.84,7.7508,7.84,3060,4.76770242382375,4.76831062670981,4.71405892927326,4.76831062670981,5031.21584940737,0.0,1.0
2016-02-19,7.7191,7.75,7.6427,7.7492,2145,4.69477889778516,4.71357236696441,4.64831219729018,4.71308580465557,3526.78365914341,0.0,1.0
2016-02-22,7.79,7.79,7.7254,7.74,1100,4.73790048240681,4.73790048240681,4.69861057596734,4.70749033810382,1808.60700468893,0.0,1.0
2016-02-23,7.6,7.6756,7.6,7.67,8060,4.62234193405543,4.66832207224156,4.62234193405543,4.66491613607962,13252.1567798116,0.0,1.0
2016-02-24,7.62,7.62,7.5138,7.54,1350,4.63450599177662,4.63450599177662,4.56991484527706,4.58584976089183,2219.65405120914,0.0,1.0
2016-02-25,7.78,7.78,7.63,7.63,1100,4.73181845354621,4.73181845354621,4.64058802063722,4.64058802063722,1808.60700468893,0.0,1.0
2016-02-26,7.8,7.8182,7.8,7.8182,16200,4.74398251126741,4.7550518037937,4.74398251126741,4.7550518037937,26635.8486145096,0.0,1.0
2016-02-29,7.72,7.75,7.69,7.721,31661,4.69532628038262,4.71357236696441,4.67708019380082,4.69593448326868,52056.6421595055,0.0,1.0
2016-03-01,7.9617,7.9809,7.945,7.945,5205,4.8423289179433,4.85400641335565,4.8321719297461,4.8321719297461,8557.99950855078,0.0,1.0
2016-03-02,8.05,8.0719,8.04,8.04,105302,4.89603323278239,4.9093528759871,4.88995120392179,4.88995120392179,173136.304370685,0.0,1.0
2016-03-03,8.0798,8.17,8.05,8.17,8233,4.91415767878698,4.96901757910958,4.89603323278239,4.96901757910958,13536.6013360036,0.0,1.0
2016-03-04,8.12,8.12,8.12,8.12,500,4.93860743480659,4.93860743480659,4.93860743480659,4.93860743480659,822.09409304042,0.0,1.0
2016-03-07,8.21,8.21,8.089,8.089,6953,4.99334569455198,4.99334569455198,4.91975314533873,4.91975314533873,11432.0404578201,0.0,1.0
2016-03-08,8.0953,8.0953,8.0953,8.0953,23900,4.92358482352091,4.92358482352091,4.92358482352091,4.92358482352091,39296.0976473321,0.0,1.0
2016-03-09,8.1285,8.1285,8.1209,8.1209,400,4.9437771593381,4.9437771593381,4.93915481740404,4.93915481740404,657.675274432336,0.0,1.0
2016-03-10,8.16,8.16,8.16,8.16,1297,4.96293555024898,4.96293555024898,4.96293555024898,4.96293555024898,2132.51207734685,0.0,1.0
2016-03-11,8.22,8.3296,8.22,8.3296,10456,4.99942772341258,5.06608675972475,4.99942772341258,5.06608675972475,17191.6316736613,0.0,1.0
2016-03-14,8.22,8.22,8.22,8.22,38320,4.99942772341258,4.99942772341258,4.99942772341258,4.99942772341258,63005.2912906178,0.0,1.0
2016-03-15,8.1908,8.2294,8.1908,8.2294,52650,4.98166819913963,5.00514483054154,4.98166819913963,5.00514483054154,86566.5079971563,0.0,1.0
2016-03-16,8.219,8.219,8.1909,8.21,1282,4.99881952052652,4.99881952052652,4.98172901942823,4.99334569455198,2107.84925455564,0.0,1.0
2016-03-17,8.3709,8.479,8.3709,8.45,1455,5.09120553891902,5.1569522709021,5.09120553891902,5.13931438720636,2392.29381074763,0.0,1.0
2016-03-18,8.289,8.414,8.289,8.4042,12252,5.04139372255071,5.1174190833082,5.04139372255071,5.11145869502482,20144.5936558625,0.0,1.0
2016-03-21,8.289,8.3179,8.2612,8.2612,9300,5.04139372255071,5.05897078595784,5.02448568231825,5.02448568231825,15290.9501305518,0.0,1.0
2016-03-22,8.24,8.299,8.24,8.26,2725,5.01159178113378,5.04747575141131,5.01159178113378,5.02375583885498,4480.41280707029,0.0,1.0
2016-03-23,8.17,8.209,8.1536,8.1536,13895,4.96901757910958,4.99273749166592,4.9590430517782,4.9590430517782,22845.9948455933,0.0,1.0
2016-03-24,8.1109,8.1109,8.099,8.099,19650,4.93307278854344,4.93307278854344,4.92583517419933,4.92583517419933,32308.2978564886,0.0,1.0
2016-03-28,8.2509,8.2509,8.1905,8.2009,1400,5.01822119259183,5.01822119259183,4.98148573827381,4.98781104828883,2301.86346051318,0.0,1.0
2016-03-29,8.2519,8.2597,8.2519,8.2597,17777,5.07736892326116,5.08216823949153,5.07736892326116,5.08216823949153,28891.7406863907,0.09625,1.0
2016-03-30,8.378,8.402,8.378,8.402,3382,5.15495786898556,5.16972499584826,5.15495786898556,5.16972499584826,5496.53299214566,0.0,1.0
2016-03-31,8.399,8.417,8.3965,8.4164,1928,5.16787910499042,5.17895445013744,5.16634086260889,5.17858527196587,3133.44636571757,0.0,1.0
2016-04-01,8.3409,8.3409,8.3409,8.3409,1468,5.13213035204365,5.13213035204365,5.13213035204365,5.13213035204365,2385.83986767292,0.0,1.0
2016-04-04,8.3254,8.38,8.3254,8.38,755,5.12259324927816,5.15618846289079,5.12259324927816,5.15618846289079,1227.04979570372,0.0,1.0
2016-04-05,8.2,8.2225,8.2,8.2225,490,5.04543501142058,5.05927919285436,5.04543501142058,5.05927919285436,796.363443569299,0.0,1.0
2016-04-06,8.1721,8.1759,8.14,8.14,3875,5.0282682264427,5.03060635486263,5.00851719426384,5.00851719426384,6297.77213026742,0.0,1.0
2016-04-07,8.1303,8.156,8.1303,8.156,1000,5.00254881382351,5.01836194550564,5.00254881382351,5.01836194550564,1625.23151748836,0.0,1.0
2016-04-08,8.2809,8.2809,8.2809,8.2809,4111,5.09521253488691,5.09521253488691,5.09521253488691,5.09521253488691,6681.32676839468,0.0,1.0
2016-04-11,8.3131,8.3511,8.308,8.3509,4955,5.11502509676103,5.13840638096029,5.1118870823027,5.13828332156977,8053.02216915485,0.0,1.0
2016-04-12,8.3,8.3,8.2879,8.2879,46155,5.10696470668181,5.10696470668181,5.0995196135552,5.0995196135552,75012.5606896755,0.0,1.0
2016-04-13,8.39,8.39,8.33,8.33,3653,5.16234143241691,5.16234143241691,5.12542361526017,5.12542361526017,5936.970733385,0.0,1.0
2016-04-14,8.2909,8.368,8.2909,8.3668,1300,5.10136550441304,5.14880489945944,5.10136550441304,5.14806654311631,2112.80097273487,0.0,1.0
2016-04-15,8.35,8.35,8.2709,8.2709,2070,5.13772955431242,5.13772955431242,5.08905956536079,5.08905956536079,3364.22924120092,0.0,1.0
2016-04-18,8.4,8.4,8.3976,8.3976,1054,5.16849440194303,5.16849440194303,5.16701768925676,5.16701768925676,1712.99401943274,0.0,1.0
2016-04-19,8.4838,8.56,8.4776,8.56,1480,5.22005628657194,5.266941914361,5.21624144546575,5.266941914361,2405.34264588278,0.0,1.0
2016-04-20,8.4481,8.471,8.4481,8.4548,5710,5.19809018536368,5.2121804855785,5.19809018536368,5.20221267494619,9280.07196485858,0.0,1.0
2016-04-21,8.4244,8.4275,8.373,8.4236,4401,5.18350764758677,5.18541506813987,5.1518813842225,5.18301541002468,7152.6439084663,0.0,1.0
2016-04-22,8.48,8.4876,8.4509,8.457,2059,5.21771815815201,5.22239441499187,5.199813016831,5.20356632824193,3346.35169450855,0.0,1.0
2016-04-25,8.5,8.5357,8.47,8.47,2167,5.23002409720426,5.25199019841252,5.21156518862589,5.21156518862589,3521.87669839729,0.0,1.0
2016-04-26,8.5909,8.6295,8.5373,8.5373,11947,5.28595459019671,5.30970505256755,5.2529746735367,5.2529746735367,19416.6409394335,0.0,1.0
2016-04-27,8.5872,8.6208,8.5872,8.6208,1150,5.28367799147205,5.30435196907982,5.28367799147205,5.30435196907982,1869.01624511162,0.0,1.0
2016-04-28,8.711,8.739,8.711,8.739,1650,5.35985175420545,5.37708006887859,5.35985175420545,5.37708006887859,2681.6320038558,0.0,1.0
2016-04-29,8.71,8.74,8.71,8.711,6703,5.35923645725284,5.3776953658312,5.35923645725284,5.35985175420545,10893.9268617245,0.0,1.0
2016-05-02,8.78,8.78,8.73,8.73,1505,5.40230724393569,5.40230724393569,5.37154239630508,5.37154239630508,2445.97343381999,0.0,1.0
2016-05-03,8.7003,8.7025,8.66,8.7025,2951,5.3532680768125,5.35462173010824,5.32847160962222,5.35462173010824,4796.05820810816,0.0,1.0
2016-05-04,8.6204,8.72,8.6109,8.72,1804,5.30410585029878,5.36538942677896,5.29826052924896,5.36538942677896,2931.91765754901,0.0,1.0
2016-05-05,8.7485,8.7485,8.7485,8.7485,300,5.38292538992841,5.38292538992841,5.38292538992841,5.38292538992841,487.56945524651,0.0,1.0
2016-05-06,8.72,8.72,8.72,8.72,309,5.36538942677896,5.36538942677896,5.36538942677896,5.36538942677896,502.196538903905,0.0,1.0
2016-05-09,8.64,8.671,8.639,8.6547,4403,5.31616567056998,5.33523987610096,5.31555037361736,5.32521053577338,7155.89437150127,0.0,1.0
2016-05-10,8.733,8.733,8.64,8.64,7862,5.37338828716292,5.37338828716292,5.31616567056998,5.31616567056998,12777.5701904935,0.0,1.0
2016-05-11,8.87,8.87,8.8345,8.8575,1150,5.4576839696708,5.4576839696708,5.43584092785306,5.44999275776315,1869.01624511162,0.0,1.0
2016-05-12,8.8724,8.935,8.8724,8.935,10234,5.45916068235707,5.4976782715906,5.45916068235707,5.4976782715906,16632.6193499759,0.0,1.0
2016-05-13,8.8,8.939,8.8,8.939,3300,5.41461318298794,5.50013945940105,5.41461318298794,5.50013945940105,5363.26400771161,0.0,1.0
2016-05-16,8.8025,8.95,8.8025,8.8711,118903,5.41615142536947,5.50690772587978,5.41615142536947,5.45836079631867,193244.903123919,0.0,1.0
2016-05-17,8.8,8.88,8.8,8.81,57215,5.41461318298794,5.46383693919692,5.41461318298794,5.42076615251406,92987.6212730969,0.0,1.0
2016-05-18,8.5501,8.64,8.4375,8.59,13342,5.26085047453013,5.31616567056998,5.19156803766599,5.28540082293936,21683.8389063298,0.0,1.0
2016-05-19,8.5532,8.56,8.5493,8.56,2697,5.26275789508323,5.266941914361,5.26035823696805,5.266941914361,4383.24940266612,0.0,1.0
2016-05-20,8.651,8.651,8.5571,8.5571,4015,5.32293393704871,5.32293393704871,5.26515755319842,5.26515755319842,6525.30454271579,0.0,1.0
2016-05-23,8.765,8.82,8.57,8.57,1100,5.39307778964651,5.42691912204018,5.27309488388712,5.27309488388712,1787.7546692372,0.0,1.0
2016-05-24,8.5792,8.66,8.5792,8.66,400390,5.27875561585115,5.32847160962222,5.27875561585115,5.32847160962222,650726.447287167,0.0,1.0
2016-05-25,8.7,8.7,8.55,8.55,280400,5.35308348772671,5.35308348772671,5.26078894483487,5.26078894483487,455714.917503738,0.0,1.0
2016-05-26,8.85,8.85,8.82,8.82,1091,5.44537803061855,5.44537803061855,5.42691912204018,5.42691912204018,1773.12758557981,0.0,1.0
2016-05-27,8.7992,8.8078,8.7992,8.8078,850,5.41412094542585,5.41941249921832,5.41412094542585,5.41941249921832,1381.44678986511,0.0,1.0
2016-05-31,8.83,8.85,8.71,8.71,8160,5.43307209156631,5.44537803061855,5.35923645725284,5.35923645725284,13261.8891827051,0.0,1.0
2016-06-01,8.8773,8.884,8.8707,8.884,650,5.46217563742487,5.46629812700737,5.45811467753763,5.46629812700737,1056.40048636744,0.0,1.0
2016-06-02,8.8509,8.8509,8.8509,8.8509,300,5.4459317978759,5.4459317978759,5.4459317978759,5.4459317978759,487.56945524651,0.0,1.0
2016-06-03,9.05,9.05,8.9909,9.0058,2635,5.56843742114101,5.56843742114101,5.53207337124162,5.54124129583554,4282.48504858184,0.0,1.0
2016-06-06,9.12,9.17,9.12,9.1258,3095,5.61150820782386,5.64227305545448,5.61150820782386,5.61507693014902,5030.0915466265,0.0,1.0
2016-06-07,9.0009,9.109,8.97,9.109,12735,5.53822634076774,5.60473994134513,5.51921366493203,5.60473994134513,20697.3233752144,0.0,1.0
2016-06-08,9.12,9.131,9.1109,9.12,15575,5.61150820782386,5.6182764743026,5.60590900555509,5.61150820782386,25312.9808848813,0.0,1.0
2016-06-09,9.12,9.12,9.11,9.119,2200,5.61150820782386,5.61150820782386,5.60535523829774,5.61089291087125,3575.50933847441,0.0,1.0
2016-06-10,9.12,9.1455,9.12,9.1455,250,5.61150820782386,5.62719828011548,5.61150820782386,5.62719828011548,406.307879372092,0.0,1.0
2016-06-13,9.16,9.19,8.91,8.91,3642,5.63612008592836,5.65457899450672,5.48229584777529,5.48229584777529,5919.09318669262,0.0,1.0
2016-06-14,9.12,9.1431,9.12,9.1431,400,5.61150820782386,5.62572156742921,5.61150820782386,5.62572156742921,650.092606995347,0.0,1.0
2016-06-15,9.13,9.17,9.1124,9.1124,5712,5.61766117734999,5.64227305545448,5.60683195098401,5.60683195098401,9283.32242789354,0.0,1.0
2016-06-16,9.09,9.09,9.0,9.0034,1800,5.5930492992455,5.5930492992455,5.53767257351039,5.53976458314927,2925.41673147906,0.0,1.0
2016-06-17,9.2131,9.2131,9.1812,9.1812,18770,5.66879235411207,5.66879235411207,5.64916438132374,5.64916438132374,30505.5955832566,0.0,1.0
2016-06-20,9.2825,9.34,9.27,9.34,1850,5.71149396262336,5.74687353739856,5.7038027507157,5.74687353739856,3006.67830735348,0.0,1.0
2016-06-21,9.1909,9.239,9.1909,9.239,984,5.65513276176407,5.68472854518472,5.65513276176407,5.68472854518472,1599.22781320855,0.0,1.0
2016-06-22,9.2499,9.3118,9.24,9.3111,5550,5.6914352819682,5.7295221633349,5.68534384213734,5.72909145546807,9020.03492206043,0.0,1.0
2016-06-23,9.179,9.2625,9.179,9.2509,4425,5.64781072802799,5.69918802357111,5.64781072802799,5.69205057892081,7191.64946488602,0.0,1.0
2016-06-24,9.11,9.14,8.9649,8.9649,7301,5.60535523829774,5.62381414687611,5.5160756504737,5.5160756504737,11865.8153091826,0.0,1.0
2016-06-27,9.079,9.14,9.02,9.14,3965,5.58628103276676,5.62381414687611,5.54997851256264,5.62381414687611,6444.04296684137,0.0,1.0
2016-06-28,9.02,9.1277,9.005,9.12,32730,5.61513845984428,5.68218396007989,5.60580064644099,5.67739054919953,52576.548576896,0.1059,1.0
2016-06-29,9.08,9.12,9.076,9.076,5295,5.65248971345743,5.67739054919953,5.64999962988322,5.64999962988322,8505.73861028612,0.0,1.0
2016-06-30,9.2202,9.237,9.1544,9.1642,6340,5.7397671427335,5.75022549374519,5.69880526793774,5.70490597269456,10184.3971273303,0.0,1.0
2016-07-01,9.0,9.49,8.96,9.49,2102,5.60268804197323,5.90772327981399,5.57778720623112,5.90772327981399,3376.59349552812,0.0,1.0
2016-07-05,9.4065,9.4065,9.24,9.2682,3592,5.85574278520235,5.85574278520235,5.75209305642584,5.76964814562403,5770.08745762941,0.0,1.0
2016-07-06,9.5,9.5,9.3657,9.43,10140,5.91394848874952,5.91394848874952,5.8303439327454,5.87037202620083,16288.6099165819,0.0,1.0
2016-07-07,9.43,9.6242,9.43,9.6242,3050,5.87037202620083,5.99126558372875,5.87037202620083,5.99126558372875,4899.43394926774,0.0,1.0
2016-07-08,9.37,9.38,9.3609,9.3628,5569,5.83302077258768,5.83924598152321,5.82735583245635,5.8285386221541,8945.88447982689,0.0,1.0
2016-07-11,9.34,9.34,9.34,9.34,301,5.8143451457811,5.8143451457811,5.8143451457811,5.8143451457811,483.517907780193,0.0,1.0
2016-07-12,9.3669,9.3982,9.3669,9.3982,2995,5.83109095781767,5.85057586178586,5.83109095781767,5.85057586178586,4811.08350100225,0.0,1.0
2016-07-13,9.4964,9.4964,9.4,9.4562,3192,5.91170741353273,5.91170741353273,5.85169639939426,5.88668207361191,5127.53874297135,0.0,1.0
2016-07-14,9.5569,9.579,9.4513,9.4513,4300,5.94936992759266,5.96312763934017,5.88363172123351,5.88363172123351,6907.39868257418,0.0,1.0
2016-07-15,9.49,9.55,9.479,9.55,7374,5.90772327981399,5.94507453342715,5.90087554998491,5.94507453342715,11845.3855547214,0.0,1.0
2016-07-18,9.49,9.49,9.49,9.49,7893,5.90772327981399,5.90772327981399,5.90772327981399,5.90772327981399,12679.0925119902,0.0,1.0
2016-07-19,9.4969,9.4969,9.49,9.49,6941,5.9120186739795,5.9120186739795,5.90772327981399,5.90772327981399,11149.8265711041,0.0,1.0
2016-07-20,9.44,9.4659,9.4337,9.45,4000,5.87659723513636,5.89272052627937,5.87267535350698,5.88282244407189,6425.48714658064,0.0,1.0
2016-07-21,9.43,9.43,9.32,9.32,8461,5.87037202620083,5.87037202620083,5.80189472791005,5.80189472791005,13591.5116868047,0.0,1.0
2016-07-22,9.45,9.45,9.3805,9.3805,2600,5.88282244407189,5.88282244407189,5.83955724196998,5.83955724196998,4176.56664527741,0.0,1.0
2016-07-25,9.37,9.3994,9.3609,9.3994,15822,5.83302077258768,5.85132288685813,5.82735583245635,5.85132288685813,25416.0144082997,0.0,1.0
2016-07-26,9.3,9.37,9.3,9.37,3087,5.789444310039,5.83302077258768,5.789444310039,5.83302077258768,4958.86970537361,0.0,1.0
2016-07-27,9.2,9.3513,9.2,9.3513,7910,5.72719222068374,5.82137963187825,5.72719222068374,5.82137963187825,12706.4008323632,0.0,1.0
2016-07-28,9.24,9.28,9.24,9.28,4906,5.75209305642584,5.77699389216795,5.75209305642584,5.77699389216795,7880.85998528116,0.0,1.0
2016-07-29,9.3496,9.3496,9.3496,9.3496,500,5.82032134635921,5.82032134635921,5.82032134635921,5.82032134635921,803.18589332258,0.0,1.0
2016-08-01,9.3,9.42,9.3,9.42,8517,5.789444310039,5.86414681726531,5.789444310039,5.86414681726531,13681.4685068568,0.0,1.0
2016-08-02,9.2864,9.5,9.28,9.5,2996,5.78097802588668,5.91394848874952,5.77699389216795,5.91394848874952,4812.6898727889,0.0,1.0
2016-08-03,9.2909,9.2909,9.24,9.26,29320,5.78377936990767,5.78377936990767,5.75209305642584,5.7645434742969,47098.8207844361,0.0,1.0
2016-08-04,9.35,9.35,9.329,9.329,1255,5.82057035471663,5.82057035471663,5.80749741595202,5.80749741595202,2015.99659223967,0.0,1.0
2016-08-05,9.2091,9.29,9.2,9.29,12825,5.73285716081507,5.78321910110347,5.72719222068374,5.78321910110347,20601.7181637242,0.0,1.0
2016-08-08,9.2157,9.2158,9.1942,9.1951,2300,5.73696579871252,5.73702805080187,5.72358159950114,5.72414186830533,3694.65510928386,0.0,1.0
2016-08-09,9.1,9.1975,9.1,9.1975,2768,5.66494013132848,5.72563591844986,5.66494013132848,5.72563591844986,4446.4371054338,0.0,1.0
2016-08-10,9.12,9.18,9.12,9.16,47953,5.67739054919953,5.71474180281269,5.67739054919953,5.70229138494164,77030.3462849954,0.0,1.0
2016-08-11,9.141,9.1521,9.0871,9.1521,13833,5.69046348796414,5.69737346988257,5.65690961180165,5.69737346988257,22220.9409246625,0.0,1.0
2016-08-12,9.38,9.41,9.34,9.34,6770,5.83924598152321,5.85792160832978,5.8143451457811,5.8143451457811,10875.1369955877,0.0,1.0
2016-08-15,9.4458,9.5,9.4458,9.5,15800,5.88020785631897,5.91394848874952,5.88020785631897,5.91394848874952,25380.6742289935,0.0,1.0
2016-08-16,9.4979,9.4979,9.47,9.47,10900,5.91264119487306,5.91264119487306,5.89527286194294,5.89527286194294,17509.4524744322,0.0,1.0
2016-08-17,9.55,9.55,9.5,9.5,11374,5.94507453342715,5.94507453342715,5.91394848874952,5.91394848874952,18270.872701302,0.0,1.0
2016-08-18,9.589,9.589,9.579,9.579,1125,5.9693528482757,5.9693528482757,5.96312763934017,5.96312763934017,1807.1682599758,0.0,1.0
2016-08-19,9.4685,9.59,9.438,9.5458,18847,5.89433908060261,5.96997536916925,5.87535219334926,5.94245994567422,30275.2890629013,0.0,1.0
2016-08-22,9.4344,9.4344,9.4083,9.4083,4110,5.87311111813247,5.87311111813247,5.85686332281074,5.85686332281074,6602.1880431116,0.0,1.0
2016-08-23,9.474,9.508,9.37,9.37,24717,5.89776294551715,5.91892865589794,5.83302077258768,5.83302077258768,39704.6914505084,0.0,1.0
2016-08-24,9.3731,9.45,9.34,9.36,4972,5.83495058735769,5.88282244407189,5.8143451457811,5.82679556365215,7986.88052319974,0.0,1.0
2016-08-25,9.39,9.4,9.39,9.4,4900,5.84547119045873,5.85169639939426,5.84547119045873,5.85169639939426,7871.22175456128,0.0,1.0
2016-08-26,9.1861,9.38,9.1861,9.38,2952,5.71853918026336,5.83924598152321,5.71853918026336,5.83924598152321,4742.00951417651,0.0,1.0
2016-08-29,9.2092,9.2171,9.19,9.2171,5223,5.73291941290442,5.73783732796349,5.72096701174822,5.73783732796349,8390.07984164768,0.0,1.0
2016-08-30,9.0322,9.2,9.0322,9.2,9167,5.62273321474562,5.72719222068374,5.62273321474562,5.72719222068374,14725.6101681762,0.0,1.0
2016-08-31,8.96,9.13,8.956,9.13,10890,5.57778720623112,5.68361575813506,5.57529712265691,5.68361575813506,17493.3887565658,0.0,1.0
2016-09-01,9.0,9.0323,9.0,9.03,1175,5.60268804197323,5.62279546683497,5.60268804197323,5.6213636687798,1887.48684930806,0.0,1.0
2016-09-02,9.28,9.28,9.23,9.23,1850,5.77699389216795,5.77699389216795,5.74586784749032,5.74586784749032,2971.78780529354,0.0,1.0
2016-09-06,9.459,9.459,9.26,9.26,10675,5.88842513211386,5.88842513211386,5.7645434742969,5.7645434742969,17148.0188224371,0.0,1.0
2016-09-07,9.3681,9.4468,9.359,9.4468,20197,5.83183798288993,5.88083037721252,5.8261730427586,5.88083037721252,32443.8909748723,0.0,1.0
2016-09-08,9.3351,9.389,9.3351,9.3601,9880,5.8112947934027,5.84484866956518,5.8112947934027,5.82685781574151,15870.9532520542,0.0,1.0
2016-09-09,9.0909,9.1879,9.07,9.1879,11632,5.65927519119715,5.71965971787176,5.64626450452191,5.71965971787176,18685.3166222565,0.0,1.0
2016-09-12,9.17,9.1963,9.0531,9.09,8100,5.70851659387716,5.7248888933776,5.63574390142087,5.65871492239296,13011.6114718258,0.0,1.0
2016-09-13,8.9209,9.0314,8.9209,9.02,11443,5.55344663929322,5.62223519803078,5.55344663929322,5.61513845984428,18381.7123545805,0.0,1.0
2016-09-14,8.9,9.0,8.9,8.95,5650,5.54043595261797,5.60268804197323,5.54043595261797,5.5715619972956,9076.00059454515,0.0,1.0
2016-09-15,8.9431,8.9564,8.9,8.9,5650,5.56726660313008,5.57554613101433,5.54043595261797,5.54043595261797,9076.00059454516,0.0,1.0
2016-09-16,8.8346,8.8722,8.8346,8.86,21795,5.49972308617963,5.52312987177721,5.49972308617963,5.51553511687586,35010.8730899312,0.0,1.0
2016-09-19,8.8937,8.9308,8.8931,8.9308,5520,5.53651407098859,5.55960959613939,5.53614055845245,5.55960959613939,8867.17226228128,0.0,1.0
2016-09-20,8.9151,8.9187,8.8835,8.8835,2377,5.54983601811061,5.5520770933274,5.53016435787435,5.53016435787435,3818.34573685555,0.0,1.0
2016-09-21,9.1135,9.1135,8.9675,8.9785,5350,5.67334416339144,5.67334416339144,5.58245611293277,5.58930384276185,8594.08905855161,0.0,1.0
2016-09-22,9.1742,9.26,9.1742,9.25,10115,5.71113118163009,5.7645434742969,5.71113118163009,5.75831826536137,16248.4506219158,0.0,1.0
2016-09-23,9.1078,9.24,9.1078,9.24,1385,5.66979579429819,5.75209305642584,5.66979579429819,5.75209305642584,2224.82492450355,0.0,1.0
2016-09-26,9.13,9.1443,9.1146,9.14,3189,5.68361575813506,5.69251780691286,5.67402893637435,5.68984096707059,5122.71962761141,0.0,1.0
2016-09-27,9.0226,9.13,9.0226,9.13,2364,5.61675701416751,5.68361575813506,5.61675701416751,5.68361575813506,3797.46290362916,0.0,1.0
2016-09-28,9.06,9.06,8.9437,8.9437,1261,5.7059642582136,5.7059642582136,5.63271882297847,5.63271882297847,2002.23125890676,0.1059,1.0
2016-09-29,9.0387,9.1135,8.953,9.0864,18066,5.69254957403038,5.73965841801652,5.63857593860776,5.72259090903223,28685.4162755032,0.0,1.0
2016-09-30,8.9745,9.079,8.9745,9.079,23730,5.65211658226688,5.71793040842398,5.65211658226688,5.71793040842398,37678.7849118616,0.0,1.0
2016-10-03,8.8376,8.9057,8.8376,8.9057,4240,5.56589732101418,5.60878652255771,5.56589732101418,5.60878652255771,6732.32397919482,0.0,1.0
2016-10-04,8.66,8.7808,8.66,8.7808,9500,5.45404530641609,5.53012482985894,5.45404530641609,5.53012482985894,15084.2164628186,0.0,1.0
2016-10-05,8.69,8.7152,8.69,8.7152,530,5.4729392278009,5.48881012176414,5.4729392278009,5.48881012176414,841.540497399353,0.0,1.0
2016-10-06,8.6987,8.6987,8.59,8.59,860,5.4784184650025,5.4784184650025,5.40995948985152,5.40995948985152,1365.51854294989,0.0,1.0
2016-10-07,8.619,8.65,8.55,8.65,6305,5.42822361385684,5.44774733262115,5.38476759467177,5.44774733262115,10011.1562945338,0.0,1.0
2016-10-10,8.53,8.53,8.5,8.5,725,5.3721716470819,5.3721716470819,5.35327772569708,5.35327772569708,1151.16388795194,0.0,1.0
2016-10-11,8.539,8.569,8.539,8.5409,21037,5.37783982349734,5.39673374488216,5.37783982349734,5.37903643851838,33402.8064977173,0.0,1.0
2016-10-12,8.5906,8.6066,8.54,8.54,1100,5.41033736827922,5.42041412635112,5.37846962087684,5.37846962087684,1746.59348516847,0.0,1.0
2016-10-13,8.77,8.77,8.5,8.5,7000,5.5233230181604,5.5233230181604,5.35327772569708,5.35327772569708,11114.6858147084,0.0,1.0
2016-10-14,8.7331,8.7791,8.7331,8.7791,2217,5.50008349485708,5.5290541743138,5.50008349485708,5.5290541743138,3520.17977874409,0.0,1.0
2016-10-17,8.7707,8.79,8.7707,8.7831,5752,5.52376387632605,5.53591896575028,5.52376387632605,5.53157336383177,9133.09611517184,0.0,1.0
2016-10-18,8.84,8.85,8.83,8.85,2560,5.56740883472497,5.57370680851991,5.56111086093003,5.57370680851991,4064.7993836648,0.0,1.0
2016-10-19,8.8854,8.9,8.8854,8.9,6001,5.59600163575399,5.60519667749459,5.59600163575399,5.60519667749459,9528.46136772361,0.0,1.0
2016-10-20,8.8,8.83,8.8,8.83,3570,5.54221693954522,5.56111086093003,5.54221693954522,5.56111086093003,5668.4897655013,0.0,1.0
2016-10-21,8.9281,8.9281,8.58,8.58,12485,5.62289398385837,5.62289398385837,5.40366151605659,5.40366151605659,19823.8360566621,0.0,1.0
2016-10-24,8.9,9.05,8.9,8.9,1609,5.60519667749459,5.69966628441866,5.60519667749459,5.60519667749459,2554.7899251237,0.0,1.0
2016-10-25,8.8776,8.9199,8.8776,8.9199,2374,5.59108921619393,5.61772964534652,5.59108921619393,5.61772964534652,3769.4663034454,0.0,1.0
2016-10-26,8.79,8.8299,8.7765,8.8299,3294,5.53591896575028,5.56104788119208,5.52741670112711,5.56104788119208,5230.25358194994,0.0,1.0
2016-10-27,8.76,8.79,8.76,8.79,4933,5.51702504436547,5.53591896575028,5.51702504436547,5.53591896575028,7832.67787485095,0.0,1.0
2016-10-28,8.81,8.8124,8.79,8.8072,8264,5.54851491334016,5.55002642705094,5.53591896575028,5.54675148067757,13121.6805103929,0.0,1.0
2016-10-31,8.8483,8.8483,8.67,8.67,2408,5.57263615297477,5.57263615297477,5.46034328021103,5.46034328021103,3823.4519202597,0.0,1.0
2016-11-01,8.78,8.85,8.71,8.71,4629,5.52962099195534,5.57370680851991,5.48553517539078,5.48553517539078,7349.98294804076,0.0,1.0
2016-11-02,8.6195,8.7661,8.6195,8.7661,615,5.42853851254659,5.52086680838038,5.42853851254659,5.52086680838038,976.504539435098,0.0,1.0
2016-11-03,8.53,8.557,8.53,8.557,1100,5.3721716470819,5.38917617632823,5.3721716470819,5.38917617632823,1746.59348516847,0.0,1.0
2016-11-04,8.5688,8.5795,8.4675,8.5454,23130,5.39660778540626,5.40334661736684,5.33280931086354,5.3818705267261,36726.0975563151,0.0,1.0
2016-11-07,8.58,8.6094,8.58,8.5863,4397,5.40366151605659,5.4221775590137,5.40366151605659,5.4076292395474,6981.61050389614,0.0,1.0
2016-11-08,8.6977,8.6977,8.6226,8.6226,2450,5.477788667623,5.477788667623,5.43049088442302,5.43049088442302,3890.14003514795,0.0,1.0
2016-11-09,8.34,8.5,8.32,8.5,31121,5.25251014497808,5.35327772569708,5.23991419738821,5.35327772569708,49414.3053199344,0.0,1.0
2016-11-10,8.131,8.34,8.1036,8.34,8533,5.12088249266388,5.25251014497808,5.10362604446575,5.25251014497808,13548.8020081296,0.0,1.0
2016-11-11,7.871,8.0021,7.87,8.0009,23707,4.9571351739955,5.03970161044713,4.95650537661601,5.03894585359174,37642.265229899,0.0,1.0
2016-11-14,7.82,7.87,7.7488,7.83,21804,4.92501550764132,4.95650537661601,4.88017393422136,4.93131348143626,34620.6585005575,0.0,1.0
2016-11-15,8.0424,8.059,7.8754,7.8754,51898,5.06508244484073,5.07553708134033,4.95990628246527,4.95990628246527,82404.2806302484,0.0,1.0
2016-11-16,8.0334,8.26,7.99,7.99,60446,5.05941426842529,5.20212635461858,5.03208106215526,5.03208106215526,95976.8998222665,0.0,1.0
2016-11-17,7.9549,8.0631,7.94,8.04,64194,5.00997517413503,5.07811925059625,5.00059119318057,5.06357093112995,101928.020169913,0.0,1.0
2016-11-18,7.9254,7.96,7.8992,7.95,23986,4.99139615143996,5.01318714077045,4.97489546009723,5.00688916697551,38085.2648502281,0.0,1.0
2016-11-21,7.94,7.95,7.9188,7.9385,30025,5.00059119318057,5.00688916697551,4.9872394887353,4.99964649711133,47674.063083803,0.0,1.0
2016-11-22,7.89,7.9651,7.8603,7.9651,14325,4.96910132420588,5.01639910740586,4.95039634203492,5.01639910740586,22745.4106136712,0.0,1.0
2016-11-23,7.8517,7.8771,7.84,7.8557,9457,4.94498008457127,4.96097693801041,4.93761145523119,4.94749927408925,15015.9405356711,0.0,1.0
2016-11-25,7.89,7.9612,7.89,7.96,9460,4.96910132420588,5.01394289762584,4.96910132420588,5.01318714077045,15020.7039724488,0.0,1.0
2016-11-28,8.05,8.05,7.91,7.91,44166,5.06986890492489,5.06986890492489,4.98169727179576,4.98169727179576,70127.3162417732,0.0,1.0
2016-11-29,8.2,8.58,7.94,8.17,204235,5.16433851184895,5.40366151605659,5.00059119318057,5.14544459046414,324286.836766711,0.0,1.0
2016-11-30,8.29,8.3,8.17,8.25,160543,5.22102027600339,5.22731824979833,5.14544459046414,5.19582838082364,254912.143535819,0.0,1.0
2016-12-01,8.48,8.57,8.29,8.5,55171,5.34068177810721,5.39736354226165,5.22102027600339,5.35327772569708,87601.1901547541,0.0,1.0
2016-12-02,8.3,8.45,8.3,8.38,58894,5.22731824979833,5.3217878567224,5.22731824979833,5.27770204015783,93512.6151959198,0.0,1.0
2016-12-05,8.31,8.37,8.297,8.37,68525,5.23361622359327,5.27140406636289,5.22542885765985,5.27140406636289,108804.835064699,0.0,1.0
2016-12-06,8.26,8.34,8.2,8.32,56399,5.20212635461858,5.25251014497808,5.16433851184895,5.23991419738821,89551.0236091058,0.0,1.0
2016-12-07,8.38,8.39,8.23,8.24,92379,5.27770204015783,5.28400001395277,5.18323243323377,5.1895304070287,146680.508696707,0.0,1.0
2016-12-08,8.46,8.49,8.35,8.41,79865,5.32808583051733,5.34697975190215,5.25880811877302,5.29659596154265,126810.626084527,0.0,1.0
2016-12-09,8.47,8.51,8.44,8.47,62815,5.33438380431227,5.35957569949202,5.31548988292746,5.33438380431227,99738.4270644158,0.0,1.0
2016-12-12,8.51,8.51,8.44,8.48,76422,5.35957569949202,5.35957569949202,5.31548988292746,5.34068177810721,121343.78847595,0.0,1.0
2016-12-13,8.6,8.62,8.51,8.55,86903,5.41625746364646,5.42885341123634,5.35957569949202,5.38476759467177,137985.648765087,0.0,1.0
2016-12-14,8.44,8.67,8.43,8.6001,104382,5.31548988292746,5.46034328021103,5.30919190913252,5.41632044338441,165739.019244414,0.0,1.0
2016-12-15,8.34,8.42,8.3,8.38,30918,5.25251014497808,5.30289393533758,5.22731824979833,5.27770204015783,49091.9794313079,0.0,1.0
2016-12-16,8.53,8.54,8.36,8.36,21683,5.3721716470819,5.37846962087684,5.26510609256796,5.26510609256796,34428.533217189,0.0,1.0
2016-12-19,8.48,8.54,8.46,8.54,32287,5.34068177810721,5.37846962087684,5.32808583051733,5.37846962087684,51265.694414213,0.0,1.0
2016-12-20,8.59,8.6,8.49,8.51,63716,5.40995948985152,5.41625746364646,5.34697975190215,5.35957569949202,101169.045909995,0.0,1.0
2016-12-21,8.64,8.66,8.55,8.55,61420,5.44144935882621,5.45404530641609,5.38476759467177,5.38476759467177,97523.4289627703,0.0,1.0
2016-12-22,8.48,8.59,8.47,8.59,134735,5.34068177810721,5.40995948985152,5.33438380431227,5.40995948985152,213933.884749249,0.0,1.0
2016-12-23,8.43,8.464,8.4249,8.46,85022,5.30919190913252,5.33060502003531,5.3059799424971,5.32808583051733,134998.973905449,0.0,1.0
2016-12-27,8.9,8.9113,8.6,8.6,29192,5.60519667749459,5.61231338788287,5.41625746364646,5.41625746364646,46351.4154718527,0.0,1.0
2016-12-28,8.39,8.92,8.33,8.4,95795,5.35069555644116,5.68870135440467,5.31243074912454,5.35707302432727,150208.518036965,0.1059,1.0
2016-12-29,8.46,8.48,8.36,8.36,44735,5.39533783164389,5.4080927674161,5.33156315278285,5.33156315278285,70145.3943774061,0.0,1.0
2016-12-30,8.48,8.51,8.46,8.5,64925,5.4080927674161,5.42722517107441,5.39533783164389,5.4208477031883,101803.727058301,0.0,1.0
2017-01-03,8.35,8.48,8.3278,8.48,135368,5.32518568489675,5.4080927674161,5.31102770618959,5.4080927674161,212259.790903783,0.0,1.0
2017-01-04,8.47,8.47,8.4,8.46,116002,5.40171529952999,5.40171529952999,5.35707302432727,5.39533783164389,181893.507065338,0.0,1.0
2017-01-05,8.49,8.51,8.4236,8.45,42828,5.4144702353022,5.42722517107441,5.37212384853847,5.38896036375778,67155.1793985817,0.0,1.0
2017-01-06,8.47,8.57,8.44,8.57,82306,5.40171529952999,5.46548997839103,5.38258289587168,5.46548997839103,129057.490323612,0.0,1.0
2017-01-09,8.47,8.51,8.45,8.49,85904,5.40171529952999,5.42722517107441,5.38896036375778,5.4144702353022,134699.22786625,0.0,1.0
2017-01-10,8.45,8.5072,8.438,8.49,78119,5.38896036375778,5.4254394800663,5.38130740229446,5.4144702353022,122492.188741893,0.0,1.0
2017-01-11,8.52,8.54,8.42,8.45,109394,5.43360263896051,5.44635757473272,5.36982796009947,5.38896036375778,171532.027998703,0.0,1.0
2017-01-12,8.55,8.6,8.52,8.6,117904,5.45273504261882,5.48462238204934,5.43360263896051,5.48462238204934,184875.881941963,0.0,1.0
2017-01-13,8.52,8.55,8.5101,8.54,55082,5.43360263896051,5.45273504261882,5.42728894575327,5.44635757473272,86369.7018686998,0.0,1.0
2017-01-17,8.67,8.79,8.58,8.79,172924,5.52926465725207,5.60579427188532,5.47186744627713,5.60579427188532,271148.366543391,0.0,1.0
2017-01-18,8.56,8.72,8.53,8.68,160018,5.45911251050493,5.56115199668259,5.43998010684662,5.53564212513817,250911.49474648,0.0,1.0
2017-01-19,8.52,8.56,8.47,8.53,151979,5.43360263896051,5.45911251050493,5.40171529952999,5.43998010684662,238306.178430397,0.0,1.0
2017-01-20,8.47,8.53,8.45,8.53,140791,5.40171529952999,5.43998010684662,5.38896036375778,5.43998010684662,220763.165749176,0.0,1.0
2017-01-23,8.4868,8.54,8.46,8.48,130918,5.41242944557865,5.44635757473272,5.39533783164389,5.4080927674161,205282.099946379,0.0,1.0
2017-01-24,8.59,8.62,8.49,8.51,162901,5.47824491416324,5.49737731782155,5.4144702353022,5.42722517107441,255432.097674614,0.0,1.0
2017-01-25,8.68,8.72,8.62,8.64,104085,5.53564212513817,5.56115199668259,5.49737731782155,5.51013225359376,163207.407483454,0.0,1.0
2017-01-26,8.62,8.691,8.6,8.69,117190,5.49737731782155,5.54265733981289,5.48462238204934,5.54201959302428,183756.315347898,0.0,1.0
2017-01-27,8.58,8.62,8.53,8.62,160756,5.47186744627713,5.49737731782155,5.43998010684662,5.49737731782155,252068.693831101,0.0,1.0
2017-01-30,8.59,8.631,8.55,8.61,72079,5.47824491416324,5.50439253249627,5.45273504261882,5.49099984993545,113021.345285102,0.0,1.0
2017-01-31,8.7,8.715,8.63,8.64,111230,5.54839706091038,5.55796326273954,5.50375478570766,5.51013225359376,174410.913526297,0.0,1.0
2017-02-01,8.74,8.75,8.67,8.72,138310,5.5739069324548,5.5802844003409,5.52926465725207,5.56115199668259,216872.907037868,0.0,1.0
2017-02-02,8.89,8.9199,8.77,8.81,81764,5.66956895074636,5.68863757972581,5.59303933611311,5.61854920765752,128207.623245205,0.0,1.0
2017-02-03,8.95,9.05,8.93,8.95,143347,5.70783375806298,5.77160843692402,5.69507882229077,5.70783375806298,224771.025993474,0.0,1.0
2017-02-06,8.89,8.96,8.8185,8.96,110654,5.66956895074636,5.71421122594908,5.62397005536071,5.71421122594908,173507.733752934,0.0,1.0
2017-02-07,8.88,8.94,8.8351,8.84,229026,5.66319148286025,5.70145629017687,5.63455665205165,5.63768161131584,359117.449260754,0.0,1.0
2017-02-08,8.94,8.95,8.88,8.92,66374,5.70145629017687,5.70783375806298,5.66319148286025,5.68870135440467,104075.788675667,0.0,1.0
2017-02-09,8.97,9.0356,8.91,9.0,145287,5.72058869383519,5.76242488316803,5.68232388651856,5.7397210974935,227812.985646814,0.0,1.0
2017-02-10,8.99,9.0,8.8811,8.98,365156,5.73334362960739,5.7397210974935,5.66389300432772,5.72696616172129,572572.071739715,0.0,1.0
2017-02-13,9.07,9.105,8.96,8.98,105842,5.78436337269623,5.80668451029759,5.71421122594908,5.72696616172129,165962.419396299,0.0,1.0
2017-02-14,9.05,9.12,8.96,9.12,141515,5.77160843692402,5.81625071212674,5.71421122594908,5.81625071212674,221898.412547639,0.0,1.0
2017-02-15,9.04,9.09,8.99,9.02,202010,5.76523096903791,5.79711830846843,5.73334362960739,5.75247603326571,316755.809057334,0.0,1.0
2017-02-16,9.07,9.11,9.03,9.08,155023,5.78436337269623,5.80987324424064,5.75885350115181,5.79074084058233,243079.232649349,0.0,1.0
2017-02-17,9.02,9.06,9.0,9.06,73121,5.75247603326571,5.77798590481012,5.7397210974935,5.77798590481012,114655.222583443,0.0,1.0
2017-02-21,9.01,9.01,8.95,9.01,123702,5.7460985653796,5.7460985653796,5.70783375806298,5.7460985653796,193967.264452306,0.0,1.0
2017-02-22,9.23,9.25,9.0,9.0,94368,5.88640285887389,5.8991577946461,5.7397210974935,5.7397210974935,147970.952869276,0.0,1.0
2017-02-23,9.32,9.3699,9.26,9.3,103073,5.94380006984882,5.97562363460048,5.9055352625322,5.93104513407662,161620.57079831,0.0,1.0
2017-02-24,9.25,9.33,9.2,9.33,100858,5.8991577946461,5.95017753773493,5.86727045521558,5.95017753773493,158147.405524006,0.0,1.0
2017-02-27,9.12,9.22,9.075,9.22,101475,5.81625071212674,5.88002539098778,5.78755210663928,5.88002539098778,159114.874135404,0.0,1.0
2017-02-28,9.09,9.18,9.04,9.1,117716,5.79711830846843,5.85451551944337,5.76523096903791,5.80349577635454,184581.094099268,0.0,1.0
2017-03-01,9.13,9.13,9.0,9.1,166056,5.82262818001285,5.82262818001285,5.7397210974935,5.80349577635454,260379.202162391,0.0,1.0
2017-03-02,9.27,9.3093,9.09,9.09,169334,5.9119127304183,5.93697617921069,5.79711830846843,5.79711830846843,265519.173164272,0.0,1.0
2017-03-03,9.28,9.43,9.24,9.35,147574,5.91829019830441,6.01395221659597,5.89278032675999,5.96293247350713,231399.048392787,0.0,1.0
2017-03-06,9.3,9.32,9.21,9.32,120028,5.93104513407662,5.94380006984882,5.87364792310168,5.94380006984882,188206.357356238,0.0,1.0
2017-03-07,9.33,9.35,9.26,9.31,139535,5.95017753773493,5.96293247350713,5.9055352625322,5.93742260196272,218793.732076704,0.0,1.0
2017-03-08,9.21,9.31,9.16,9.31,117468,5.87364792310168,5.93742260196272,5.84176058367116,5.93742260196272,184192.225030181,0.0,1.0
2017-03-09,9.07,9.23,9.06,9.22,160989,5.78436337269623,5.88640285887389,5.77798590481012,5.88002539098778,252434.04259359,0.0,1.0
2017-03-10,9.21,9.23,9.12,9.14,87288,5.87364792310168,5.88640285887389,5.81625071212674,5.82900564789895,136869.368155025,0.0,1.0
2017-03-13,9.22,9.2999,9.19,9.21,71615,5.88002539098778,5.93098135939775,5.86089298732947,5.87364792310168,112293.783801005,0.0,1.0
2017-03-14,9.225,9.24,9.14,9.21,58461,5.88321412493084,5.89278032675999,5.82900564789895,5.87364792310168,91668.042935007,0.0,1.0
2017-03-15,9.42,9.42,9.25,9.26,104217,6.00757474870986,6.00757474870986,5.8991577946461,5.9055352625322,163414.386181516,0.0,1.0
2017-03-16,9.4,9.45,9.34,9.45,71963,5.99481981293765,6.02670715236817,5.95655500562103,6.02670715236817,112839.454914078,0.0,1.0
2017-03-17,9.42,9.46,9.37,9.42,76562,6.00757474870986,6.03308462025428,5.97568740927934,6.00757474870986,120050.780917022,0.0,1.0
2017-03-20,9.42,9.47,9.36,9.47,115924,6.00757474870986,6.03946208814038,5.96930994139324,6.03946208814038,181771.201471028,0.0,1.0
2017-03-21,9.47,10.1,9.45,10.1,171200,6.03946208814038,6.44124256496493,6.02670715236817,6.44124256496493,268445.099305062,0.0,1.0
2017-03-22,9.47,9.49,9.371,9.47,92755,6.03946208814038,6.05221702391259,5.97632515606795,6.03946208814038,145441.735899772,0.0,1.0
2017-03-23,9.47,9.51,9.44,9.47,81684,6.03946208814038,6.0649719596848,6.02032968448207,6.03946208814038,128082.181610016,0.0,1.0
2017-03-24,9.55,9.59,9.44,9.44,64827,6.09048183122921,6.11599170277363,6.02032968448207,6.02032968448207,101650.061055194,0.0,1.0
2017-03-27,9.63,9.65,9.53,9.56,110738,6.14150157431804,6.15425651009025,6.077726895457,6.09685929911532,173639.447469883,0.0,1.0
2017-03-28,9.67,9.71,9.6002,9.7,90823,6.16701144586246,6.19252131740688,6.12249672001745,6.18614384952077,142412.320409951,0.0,1.0
2017-03-29,9.57,9.59,9.48,9.55,100036,6.17753426787453,6.1904444753309,6.11943833432085,6.16462406041816,154971.948108576,0.1165,1.0
2017-03-30,9.55,9.64,9.53,9.57,89108,6.16462406041816,6.22271999397184,6.15171385296178,6.17753426787453,138042.708145657,0.0,1.0
2017-03-31,9.58,10.18,9.52,10.18,93859,6.18398937160272,6.57129559529391,6.1452587492336,6.57129559529391,145402.775775949,0.0,1.0
2017-04-03,9.5,9.56,9.45,9.56,62539,6.13234854177723,6.17107916414634,6.10007302313629,6.17107916414634,96883.0287372767,0.0,1.0
2017-04-04,9.45,9.49,9.38,9.49,66379,6.10007302313629,6.12589343804904,6.05488729703899,6.12589343804904,102831.809983397,0.0,1.0
2017-04-05,9.42,9.51,9.38,9.49,91630,6.08070771195173,6.13880364550541,6.05488729703899,6.12589343804904,141949.69416199,0.0,1.0
2017-04-06,9.5,9.5,9.38,9.4,84173,6.13234854177723,6.13234854177723,6.05488729703899,6.06779750449536,130397.594747322,0.0,1.0
2017-04-07,9.57,9.585,9.51,9.51,73563,6.17753426787453,6.18721692346681,6.13880364550541,6.13880364550541,113960.988231348,0.0,1.0
2017-04-10,9.69,9.705,9.53,9.56,95478,6.25499551261277,6.26467816820505,6.15171385296178,6.17107916414634,147910.868702373,0.0,1.0
2017-04-11,9.61,9.705,9.58,9.68,104333,6.20335468278728,6.26467816820505,6.18398937160272,6.24854040888458,161628.696289456,0.0,1.0
2017-04-12,9.7,9.7,9.6,9.63,51350,6.26145061634096,6.26145061634096,6.19689957905909,6.21626489024365,79549.4575490359,0.0,1.0
2017-04-13,9.66,9.73,9.62,9.73,64346,6.23563020142821,6.28081592752552,6.20980978651546,6.28081592752552,99682.3640788757,0.0,1.0
2017-04-17,9.72,9.735,9.66,9.69,88377,6.27436082379733,6.28404347938961,6.23563020142821,6.25499551261277,136910.270882398,0.0,1.0
2017-04-18,9.74,9.74,9.65,9.69,43099,6.2872710312537,6.2872710312537,6.22917509770002,6.25499551261277,66767.3236787907,0.0,1.0
2017-04-19,9.61,9.71,9.56,9.69,94733,6.20335468278728,6.26790572006914,6.17107916414634,6.25499551261277,146756.743174154,0.0,1.0
2017-04-20,9.6,9.63,9.53,9.58,99878,6.19689957905909,6.21626489024365,6.15171385296178,6.18398937160272,154727.180546886,0.0,1.0
2017-04-21,9.58,9.65,9.55,9.62,33927,6.18398937160272,6.22917509770002,6.16462406041816,6.20980978651546,52558.4118065461,0.0,1.0
2017-04-24,9.6,9.65,9.55,9.65,390159,6.19689957905909,6.22917509770002,6.16462406041816,6.22917509770002,604419.412032606,0.0,1.0
2017-04-25,9.46,9.53,9.4,9.5,154170,6.10652812686448,6.15171385296178,6.06779750449536,6.13234854177723,238834.272061049,0.0,1.0
2017-04-26,9.45,9.51,9.42,9.44,108569,6.10007302313629,6.13880364550541,6.08070771195173,6.09361791940811,168190.945601583,0.0,1.0
2017-04-27,9.47,9.51,9.39,9.45,75730,6.11298323059267,6.13880364550541,6.06134240076717,6.10007302313629,117318.021814771,0.0,1.0
2017-04-28,9.46,9.49,9.41,9.49,77047,6.10652812686448,6.12589343804904,6.07425260822355,6.12589343804904,119358.267882777,0.0,1.0
2017-05-01,9.47,9.51,9.45,9.46,48102,6.11298323059267,6.13880364550541,6.10007302313629,6.10652812686448,74517.7800783588,0.0,1.0
2017-05-02,9.48,9.575,9.4401,9.48,104184,6.11943833432085,6.18076181973862,6.09368247044539,6.11943833432085,161397.871183812,0.0,1.0
2017-05-03,9.51,9.52,9.4633,9.48,46080,6.13880364550541,6.1452587492336,6.10865831109478,6.11943833432085,71385.3749534485,0.0,1.0
2017-05-04,9.48,9.51,9.43,9.5,62006,6.11943833432085,6.13880364550541,6.08716281567992,6.13234854177723,96057.325507021,0.0,1.0
2017-05-05,9.51,9.57,9.49,9.51,37432,6.13880364550541,6.17753426787453,6.12589343804904,6.13880364550541,57988.2238554141,0.0,1.0
2017-05-08,9.6,9.6,9.51,9.53,45279,6.19689957905909,6.19689957905909,6.13880364550541,6.15171385296178,70144.4963653905,0.0,1.0
2017-05-09,9.58,9.58,9.51,9.58,88359,6.18398937160272,6.18398937160272,6.13880364550541,6.18398937160272,136882.385970307,0.0,1.0
2017-05-10,9.73,9.74,9.58,9.58,107743,6.28081592752552,6.2872710312537,6.18398937160272,6.18398937160272,166911.337968954,0.0,1.0
2017-05-11,9.66,9.72,9.58,9.72,135401,6.23563020142821,6.27436082379733,6.18398937160272,6.27436082379733,209758.054558851,0.0,1.0
2017-05-12,9.68,9.73,9.62,9.73,204811,6.24854040888458,6.28081592752552,6.20980978651546,6.28081592752552,317285.373906049,0.0,1.0
2017-05-15,9.77,9.785,9.64,9.69,189072,6.30663634243826,6.31631899803054,6.22271999397184,6.25499551261277,292903.116605868,0.0,1.0
2017-05-16,9.95,9.99,9.81,9.84,66546,6.42282820954562,6.44864862445837,6.33245675735101,6.35182206853557,103090.520001132,0.0,1.0
2017-05-17,9.9,9.9913,9.85,9.94,88472,6.39055269090469,6.44948778794303,6.35827717226375,6.41637310581743,137057.441251768,0.0,1.0
2017-05-18,9.85,9.92,9.7301,9.86,82601,6.35827717226375,6.40346289836106,6.2808804785628,6.36473227599194,127962.312424692,0.0,1.0
2017-05-19,10.03,10.03,9.86,9.87,68685,6.47446903937111,6.47446903937111,6.36473227599194,6.37118737972013,106404.177054636,0.0,1.0
2017-05-22,10.24,10.3,10.051,10.11,53997,6.61002621766303,6.64875684003215,6.4880247572003,6.5261098691966,83650.0887882239,0.0,1.0
2017-05-23,10.05,10.19,10.05,10.09,82316,6.48737924682749,6.5777506990221,6.48737924682749,6.51319966174023,127520.801316581,0.0,1.0
2017-05-24,10.22,10.22,10.07,10.07,60232,6.59711601020666,6.59711601020666,6.50028945428386,6.50028945428386,93309.1125042558,0.0,1.0
2017-05-25,10.24,10.24,10.1448,10.22,52829,6.61002621766303,6.61002621766303,6.54857363017069,6.59711601020666,81840.6678258622,0.0,1.0
2017-05-26,10.26,10.32,10.23,10.23,66105,6.6229364251194,6.66166704748852,6.60357111393484,6.60357111393484,102407.339654898,0.0,1.0
2017-05-30,10.23,10.25,10.13,10.24,62574,6.60357111393484,6.61648132139122,6.53902007665298,6.61002621766303,96937.2493996763,0.0,1.0
2017-05-31,10.33,10.36,10.22,10.25,109647,6.66812215121671,6.68748746240127,6.59711601020666,6.61648132139122,169860.942003489,0.0,1.0
2017-06-01,10.41,10.47,10.32,10.35,78098,6.7197629810422,6.75849360341132,6.66166704748852,6.68103235867308,120986.436916546,0.0,1.0
2017-06-02,10.5,10.57,10.42,10.45,65211,6.77785891459588,6.82304464069319,6.72621808477039,6.74558339595495,101022.389021036,0.0,1.0
2017-06-05,10.52,10.55,10.47,10.5,75266,6.79076912205225,6.81013443323681,6.75849360341132,6.77785891459588,116599.210747532,0.0,1.0
2017-06-06,10.6,10.67,10.5154,10.55,58126,6.84240995187775,6.88759567797505,6.78779977433729,6.81013443323681,90046.5777895864,0.0,1.0
2017-06-07,10.33,10.6,10.32,10.6,68234,6.66812215121671,6.84240995187775,6.66166704748852,6.84240995187775,105705.505090573,0.0,1.0
2017-06-08,10.33,10.3888,10.26,10.37,70635,6.66812215121671,6.70607816113845,6.6229364251194,6.69394256612945,109425.042531181,0.0,1.0
2017-06-09,10.36,10.43,10.33,10.37,49521,6.68748746240127,6.73267318849857,6.66812215121671,6.69394256612945,76716.0406482144,0.0,1.0
2017-06-12,10.42,10.43,10.32,10.4,38774,6.72621808477039,6.73267318849857,6.66166704748852,6.71330787731401,60067.1989679906,0.0,1.0
2017-06-13,10.5,10.51,10.44,10.49,29667,6.77785891459588,6.78431401832407,6.73912829222676,6.77140381086769,45958.982611631,0.0,1.0
2017-06-14,10.49,10.59,10.42,10.54,42415,6.77140381086769,6.83595484814956,6.72621808477039,6.80367932950863,65707.6970193255,0.0,1.0
2017-06-15,10.5,10.51,10.37,10.46,85634,6.77785891459588,6.78431401832407,6.69394256612945,6.75203849968313,132660.920112057,0.0,1.0
2017-06-16,10.67,10.68,10.51,10.52,51624,6.88759567797505,6.89405078170324,6.78431401832407,6.79076912205225,79973.9278775352,0.0,1.0
2017-06-19,10.65,10.78,10.61,10.68,70724,6.87468547051868,6.9586018189851,6.84886505560593,6.89405078170324,109562.917929854,0.0,1.0
2017-06-20,10.62,10.63,10.54,10.57,67531,6.85532015933412,6.86177526306231,6.80367932950863,6.82304464069319,104616.444357234,0.0,1.0
2017-06-21,10.57,10.61,10.53,10.56,73258,6.82304464069319,6.84886505560593,6.79722422578044,6.816589536965,113488.493887581,0.0,1.0
2017-06-22,10.69,10.76,10.64,10.65,103111,6.90050588543142,6.94569161152873,6.86823036679049,6.87468547051868,159735.620590821,0.0,1.0
2017-06-23,10.75,10.76,10.61,10.68,238431,6.93923650780054,6.94569161152873,6.84886505560593,6.89405078170324,369368.193045262,0.0,1.0
2017-06-26,10.71,10.8,10.67,10.76,74629,6.9134160928878,6.97151202644148,6.88759567797505,6.94569161152873,115612.39469186,0.0,1.0
2017-06-27,10.75,10.77,10.6741,10.72,58939,6.93923650780054,6.95214671525692,6.89024227050361,6.91987119661598,91306.0463190386,0.0,1.0
2017-06-28,10.67,10.72,10.66,10.71,46379,6.96279763640843,6.99542555410481,6.95627205286915,6.98889997056553,71072.5710901548,0.1165,1.0
2017-06-29,10.39,10.68,10.2,10.68,216882,6.78008129730867,6.9693232199477,6.65609521006241,6.9693232199477,332356.48382188,0.0,1.0
2017-06-30,10.54,10.54,10.36,10.42,229804,6.87796505039783,6.87796505039783,6.76050454669084,6.7996580479265,352158.544315357,0.0,1.0
2017-07-03,10.56,10.7,10.5505,10.67,27962,6.89101621747638,6.98237438702626,6.88481691311407,6.96279763640843,42849.8077324416,0.0,1.0
2017-07-05,10.28,10.38,10.141,10.36,89370,6.70829987837663,6.7735557137694,6.61759426718068,6.76050454669084,136953.269331532,0.0,1.0
2017-07-06,10.17,10.27,10.06,10.27,141241,6.63651845944458,6.70177429483735,6.56473704051254,6.70177429483735,216441.945995915,0.0,1.0
2017-07-07,10.17,10.2,10.0531,10.2,67885,6.63651845944458,6.65609521006241,6.56023438787044,6.65609521006241,104029.010725871,0.0,1.0
2017-07-10,10.25,10.25,10.1,10.16,111004,6.6887231277588,6.6887231277588,6.59083937466964,6.62999287590531,170105.86000758,0.0,1.0
2017-07-11,10.03,10.16,10.0,10.16,48519,6.54516028989471,6.62999287590531,6.52558353927687,6.62999287590531,74351.9712956989,0.0,1.0
2017-07-12,10.28,10.33,9.98,10.03,177540,6.70829987837663,6.74092779607301,6.51253237219832,6.54516028989471,272067.622659956,0.0,1.0
2017-07-13,10.15,10.36,10.14,10.36,77995,6.62346729236603,6.76050454669084,6.61694170882675,6.76050454669084,119521.878052063,0.0,1.0
2017-07-14,10.45,10.505,10.16,10.19,65492,6.81923479854433,6.85512550801036,6.62999287590531,6.64956962652314,100361.905729671,0.0,1.0
2017-07-17,10.29,10.51,10.27,10.51,95624,6.7148254619159,6.85838829978,6.70177429483735,6.85838829978,146537.086567735,0.0,1.0
2017-07-18,10.45,10.464,10.36,10.39,39172,6.81923479854433,6.82837061549932,6.76050454669084,6.78008129730867,60028.3480614836,0.0,1.0
2017-07-19,10.67,10.68,10.46,10.52,64619,6.96279763640843,6.9693232199477,6.82576038208361,6.86491388331927,99024.0943374095,0.0,1.0
2017-07-20,10.66,10.77,10.6031,10.7,112939,6.95627205286915,7.02805347180119,6.91914148253066,6.98237438702626,173071.112062593,0.0,1.0
2017-07-21,10.6864,10.775,10.62,10.65,147506,6.97349959341284,7.03131626357083,6.93016971871204,6.94974646932987,226042.619962146,0.0,1.0
2017-07-24,10.64,10.74,10.6,10.74,41433,6.9432208857906,7.00847672118336,6.91711855163349,7.00847672118336,63493.1722973411,0.0,1.0
2017-07-25,10.49,10.61,10.46,10.6,55290,6.84533713270144,6.92364413517276,6.82576038208361,6.91711855163349,84728.0548432408,0.0,1.0
2017-07-26,10.7,10.74,10.49,10.49,142187,6.98237438702626,7.00847672118336,6.84533713270144,6.84533713270144,217891.624778366,0.0,1.0
2017-07-27,10.59,10.75,10.5399,10.74,53650,6.91059296809421,7.01500230472264,6.87789979456243,7.00847672118336,82214.8696389919,0.0,1.0
2017-07-28,10.77,10.78,10.66,10.67,51719,7.02805347180119,7.03457905534047,6.95627205286915,6.96279763640843,79255.7473039893,0.0,1.0
2017-07-31,10.73,10.85,10.64,10.85,67969,7.00195113764409,7.08025814011541,6.9432208857906,7.08025814011541,104157.734846088,0.0,1.0
2017-08-01,10.65,10.74,10.63,10.73,52285,6.94974646932987,7.00847672118336,6.93669530225132,7.00195113764409,80123.1026854556,0.0,1.0
2017-08-02,10.64,10.68,10.62,10.66,82692,6.9432208857906,6.9693232199477,6.93016971871204,6.95627205286915,126719.701774231,0.0,1.0
2017-08-03,10.58,10.72,10.57,10.68,39141,6.90406738455493,6.99542555410481,6.89754180101566,6.9693232199477,59980.8427314033,0.0,1.0
2017-08-04,10.49,10.58,10.43,10.58,65278,6.84533713270144,6.90406738455493,6.80618363146578,6.90406738455493,100033.965709117,0.0,1.0
2017-08-07,10.57,10.7,10.301,10.53,55407,6.89754180101566,6.98237438702626,6.72200360380911,6.87143946685855,84907.3491535438,0.0,1.0
2017-08-08,10.44,10.53,10.34,10.48,109353,6.81270921500506,6.87143946685855,6.74745337961229,6.83881154916217,167575.818073303,0.0,1.0
2017-08-09,10.43,10.46,10.37,10.41,46001,6.80618363146578,6.82576038208361,6.76703013023012,6.79313246438723,70493.3125491756,0.0,1.0
2017-08-10,10.45,10.51,10.36,10.46,50469,6.81923479854433,6.85838829978,6.76050454669084,6.82576038208361,77340.2098007509,0.0,1.0
2017-08-11,10.51,10.54,10.33,10.33,61307,6.85838829978,6.87796505039783,6.74092779607301,6.74092779607301,93948.686168829,0.0,1.0
2017-08-14,10.36,10.53,10.36,10.53,53922,6.76050454669084,6.87143946685855,6.76050454669084,6.87143946685855,82631.6905996967,0.0,1.0
2017-08-15,10.49,10.5,10.33,10.33,83568,6.84533713270144,6.85186271624072,6.74092779607301,6.74092779607301,128062.110456501,0.0,1.0
2017-08-16,10.55,10.59,10.5024,10.53,39111,6.8844906339371,6.91059296809421,6.85342885629015,6.87143946685855,59934.8698313256,0.0,1.0
2017-08-17,10.55,10.66,10.51,10.51,79559,6.8844906339371,6.95627205286915,6.85838829978,6.85838829978,121918.598576115,0.0,1.0
2017-08-18,10.73,10.75,10.62,10.67,77495,7.00195113764409,7.01500230472264,6.93016971871204,6.96279763640843,118755.663050768,0.0,1.0
2017-08-21,10.71,10.88,10.71,10.76,78908,6.98889997056553,7.09983489073324,6.98889997056553,7.02152788826192,120920.986644428,0.0,1.0
2017-08-22,10.82,10.86,10.78,10.86,47434,7.06068138949758,7.08678372365469,7.03457905534047,7.08678372365469,72689.284742888,0.0,1.0
2017-08-23,11.02,11.02,10.7394,10.83,114867,7.19119306028312,7.19119306028312,7.00808518617101,7.06720697303686,176025.637107588,0.0,1.0
2017-08-24,10.88,11.0,10.87,11.0,195420,7.09983489073324,7.17814189320456,7.09330930719396,7.17814189320456,299467.471106278,0.0,1.0
2017-08-25,10.83,10.92,10.83,10.89,49557,7.06720697303686,7.12593722489035,7.06720697303686,7.10636047427252,75942.6336383881,0.0,1.0
2017-08-28,10.65,10.9,10.635,10.9,62704,6.94974646932987,7.11288605781179,6.93995809402096,7.11288605781179,96089.4908824483,0.0,1.0
2017-08-29,10.68,10.79,10.62,10.65,60412,6.9693232199477,7.04110463887975,6.93016971871204,6.94974646932987,92577.1613165104,0.0,1.0
2017-08-30,10.61,10.66,10.5899,10.63,29277,6.92364413517276,6.95627205286915,6.91052771225882,6.93669530225132,44864.9531858484,0.0,1.0
2017-08-31,10.85,10.88,10.67,10.69,83093,7.08025814011541,7.09983489073324,6.96279763640843,6.97584880348698,127334.20620527,0.0,1.0
2017-09-01,10.87,10.93,10.82,10.93,56309,7.09330930719396,7.13246280842962,7.06068138949758,7.13246280842962,86289.6010158807,0.0,1.0
2017-09-05,10.9,10.9,10.79,10.86,89456,7.11288605781179,7.11288605781179,7.04110463887975,7.08678372365469,137085.058311755,0.0,1.0
2017-09-06,10.9886,11.07,10.8491,10.88,135326,7.17070272796979,7.2238209779795,7.07967083759687,7.09983489073324,207377.622530591,0.0,1.0
2017-09-07,11.14,11.21,11.02,11.05,221022,7.26950006275444,7.31517914752938,7.19119306028312,7.21076981090095,338700.744032605,0.0,1.0
2017-09-08,11.03,11.15,11.02,11.14,60941,7.19771864382239,7.27602564629372,7.19119306028312,7.26950006275444,93387.8167878809,0.0,1.0
2017-09-11,11.02,11.07,10.95,11.02,65882,7.19119306028312,7.2238209779795,7.14551397550818,7.19119306028312,100959.553430682,0.0,1.0
2017-09-12,10.79,11.01,10.78,11.0,82863,7.04110463887975,7.18466747674384,7.03457905534047,7.17814189320456,126981.747304675,0.0,1.0
2017-09-13,10.84,10.8432,10.76,10.81,52211,7.07373255657613,7.0758207433087,7.02152788826192,7.0541558059583,80009.7028652639,0.0,1.0
2017-09-14,10.87,10.94,10.789,10.8,60915,7.09330930719396,7.1389883919689,7.04045208052582,7.04763022241903,93347.9736078135,0.0,1.0
2017-09-15,10.65,10.9,10.6,10.9,256833,6.94974646932987,7.11288605781179,6.91711855163349,7.11288605781179,393578.594855382,0.0,1.0
2017-09-18,10.57,10.73,10.53,10.64,144587,6.89754180101566,7.00195113764409,6.87143946685855,6.9432208857906,221569.456784584,0.0,1.0
2017-09-19,10.56,10.69,10.56,10.58,67718,6.89101621747638,6.97584880348698,6.89101621747638,6.90406738455493,103773.094915438,0.0,1.0
2017-09-20,10.64,10.7,10.55,10.63,139741,6.9432208857906,6.98237438702626,6.8844906339371,6.93669530225132,214143.300992029,0.0,1.0
2017-09-21,10.64,10.7067,10.6,10.65,66201,6.9432208857906,6.98674652799757,6.91711855163349,6.94974646932987,101448.398601508,0.0,1.0
2017-09-22,10.56,10.66,10.501,10.66,119375,6.89101621747638,6.95627205286915,6.85251527459465,6.95627205286915,182933.831559267,0.0,1.0
2017-09-25,10.57,10.61,10.56,10.58,176166,6.89754180101566,6.92364413517276,6.89101621747638,6.90406738455493,269962.063836396,0.0,1.0
2017-09-26,10.62,10.65,10.57,10.58,97022,6.93016971871204,6.94974646932987,6.89754180101566,6.90406738455493,148679.423711357,0.0,1.0
2017-09-27,10.57,10.66,10.57,10.6,87404,6.89754180101566,6.95627205286915,6.89754180101566,6.91711855163349,133940.511946439,0.0,1.0
2017-09-28,10.55,10.586,10.5,10.5,64965,6.96051368216968,6.98426519805196,6.92752546566651,6.92752546566651,98466.978343236,0.1165,1.0
2017-09-29,10.57,10.63,10.5,10.54,93331,6.97370896877095,7.01329482857476,6.92752546566651,6.95391603886904,141461.118383015,0.0,1.0
2017-10-02,10.66,10.6811,10.55,10.55,80980,7.03308775847666,7.047008785841,6.96051368216968,6.96051368216968,122740.797448399,0.0,1.0
2017-10-03,10.68,10.74,10.65,10.67,44973,7.04628304507793,7.08586890488174,7.02649011517603,7.0396854017773,68165.2492423667,0.0,1.0
2017-10-04,10.75,10.75,10.62,10.67,47279,7.09246654818237,7.09246654818237,7.00669718527412,7.0396854017773,71660.4366826731,0.0,1.0
2017-10-05,10.71,10.73,10.64,10.67,105464,7.06607597497984,7.07927126158111,7.01989247187539,7.0396854017773,159851.018302025,0.0,1.0
2017-10-06,10.7,10.73,10.6,10.67,252538,7.0594783316792,7.07927126158111,6.99350189867285,7.0396854017773,382770.011188242,0.0,1.0
2017-10-09,10.72,10.79,10.62,10.66,24320,7.07267361828047,7.11885712138491,7.00669718527412,7.03308775847666,36861.6472455553,0.0,1.0
2017-10-10,10.77,10.83,10.73,10.74,210900,7.10566183478364,7.14524769458745,7.07927126158111,7.08586890488174,319659.59720755,0.0,1.0
2017-10-11,10.91,10.96,10.82,10.82,129713,7.19802884099253,7.23101705749571,7.13865005128682,7.13865005128682,196605.051363599,0.0,1.0
2017-10-12,10.86,10.94,10.79,10.94,119816,7.16504062448936,7.21782177089444,7.11885712138491,7.21782177089444,181604.240393645,0.0,1.0
2017-10-13,10.83,10.91,10.82,10.87,61640,7.14524769458745,7.19802884099253,7.13865005128682,7.17163826778999,93427.3000088828,0.0,1.0
2017-10-16,10.91,10.99,10.82,10.85,196896,7.19802884099253,7.25080998739761,7.13865005128682,7.15844298118872,298433.836186713,0.0,1.0
2017-10-17,11.01,11.035,10.88,10.88,73272,7.26400527399888,7.28049938225047,7.17823591109063,7.17823591109063,111057.837869092,0.0,1.0
2017-10-18,11.14,11.175,11.0,11.0,208955,7.34977463690713,7.37286638845935,7.25740763069824,7.25740763069824,316711.574843545,0.0,1.0
2017-10-19,11.18,11.21,11.11,11.13,58570,7.37616521010967,7.39595814001157,7.32998170700523,7.3431769936065,88774.1233212243,0.0,1.0
2017-10-20,11.01,11.2,11.01,11.08,209948,7.26400527399888,7.38936049671094,7.26400527399888,7.31018877710332,318216.657726556,0.0,1.0
2017-10-23,11.01,11.13,10.985,11.11,49345,7.26400527399888,7.3431769936065,7.24751116574729,7.32998170700523,74791.8578672667,0.0,1.0
2017-10-24,10.83,11.036,10.79,11.02,106414,7.14524769458745,7.28115914658053,7.11885712138491,7.27060291729951,161290.926397554,0.0,1.0
2017-10-25,10.72,10.9,10.62,10.8,69202,7.07267361828047,7.1914311976919,7.00669718527412,7.12545476468555,104888.968449298,0.0,1.0
2017-10-26,10.71,10.77,10.66,10.71,67192,7.06607597497984,7.10566183478364,7.03308775847666,7.06607597497984,101842.426057704,0.0,1.0
2017-10-27,10.7,10.74,10.63,10.71,72851,7.0594783316792,7.08586890488174,7.01329482857476,7.06607597497984,110419.731228863,0.0,1.0
2017-10-30,10.78,10.8,10.69,10.69,57280,7.11225947808428,7.12545476468555,7.05288068837857,7.05288068837857,86818.8796967684,0.0,1.0
2017-10-31,10.69,10.78,10.69,10.77,254933,7.05288068837857,7.11225947808428,7.05288068837857,7.10566183478364,386400.095281708,0.0,1.0
2017-11-01,10.7,10.75,10.62,10.71,113064,7.0594783316792,7.09246654818237,7.00669718527412,7.06607597497984,171370.283066261,0.0,1.0
2017-11-02,10.35,10.392,10.13,10.21,387727,6.82856081615698,6.85627091801965,6.68341266354302,6.7361938099481,587674.995953019,0.0,1.0
2017-11-03,10.55,10.68,10.42,10.44,1215689,6.96051368216968,7.04628304507793,6.87474431926143,6.8879396058627,1842610.98183807,0.0,1.0
2017-11-06,10.65,10.66,10.54,10.55,123961,7.02649011517603,7.03308775847666,6.95391603886904,6.96051368216968,187886.78676835,0.0,1.0
2017-11-07,10.54,10.616,10.49,10.57,136059,6.95391603886904,7.00405812795387,6.92092782236587,6.97370896877095,206223.637441736,0.0,1.0
2017-11-08,10.51,10.57,10.45,10.57,162865,6.93412310896714,6.97370896877095,6.89453724916333,6.97370896877095,246853.296819382,0.0,1.0
2017-11-09,10.52,10.58,10.44,10.47,168758,6.94072075226777,6.98030661207158,6.8879396058627,6.9077325357646,255785.274089861,0.0,1.0
2017-11-10,10.49,10.53,10.46,10.51,120730,6.92092782236587,6.94731839556841,6.90113489246397,6.93412310896714,182989.583550818,0.0,1.0
2017-11-13,10.63,10.65,10.47,10.49,113567,7.01329482857476,7.02649011517603,6.9077325357646,6.92092782236587,172132.676510525,0.0,1.0
2017-11-14,10.63,10.66,10.55,10.66,76869,7.01329482857476,7.03308775847666,6.96051368216968,7.03308775847666,116509.784626587,0.0,1.0
2017-11-15,10.81,10.85,10.6,10.6,165258,7.13205240798618,7.15844298118872,6.99350189867285,6.99350189867285,250480.349527384,0.0,1.0
2017-11-16,10.98,11.04,10.84,10.89,165514,7.24421234409697,7.28379820390078,7.15184533788809,7.18483355439126,250868.366866811,0.0,1.0
2017-11-17,11.08,11.1599,10.98,11.0,170509,7.31018877710332,7.36290394707539,7.24421234409697,7.25740763069824,258439.252063832,0.0,1.0
2017-11-20,11.0,11.1244,10.96,11.09,90267,7.25740763069824,7.33948231335814,7.23101705749571,7.31678642040396,136817.035851749,0.0,1.0
2017-11-21,11.04,11.08,10.99,11.03,85672,7.28379820390078,7.31018877710332,7.25080998739761,7.27720056060015,129852.427747583,0.0,1.0
2017-11-22,11.25,11.27,11.09,11.13,157742,7.42234871321411,7.43554399981538,7.31678642040396,7.3431769936065,239088.402952648,0.0,1.0
2017-11-24,11.28,11.34,11.26,11.32,65611,7.44214164311602,7.48172750291983,7.42894635651475,7.46853221631856,99446.1158481961,0.0,1.0
2017-11-27,11.12,11.34,11.11,11.34,166392,7.33657935030586,7.48172750291983,7.32998170700523,7.48172750291983,252199.145085627,0.0,1.0
2017-11-28,11.14,11.14,11.02,11.08,117400,7.34977463690713,7.34977463690713,7.27060291729951,7.31018877710332,177942.326752804,0.0,1.0
2017-11-29,10.89,11.12,10.88,11.12,81264,7.18483355439126,7.33657935030586,7.17823591109063,7.33657935030586,123171.254184326,0.0,1.0
2017-11-30,10.99,11.01,10.7568,10.91,515881,7.25080998739761,7.26400527399888,7.09695294562681,7.19802884099253,781917.082347217,0.0,1.0
2017-12-01,11.13,11.17,11.02,11.08,226467,7.3431769936065,7.36956756680903,7.27060291729951,7.31018877710332,343254.385968716,0.0,1.0
2017-12-04,10.98,11.16,10.98,11.15,105246,7.24421234409697,7.3629699235084,7.24421234409697,7.35637228020777,159520.597286419,0.0,1.0
2017-12-05,10.93,11.04,10.92,10.99,74924,7.2112241275938,7.28379820390078,7.20462648429317,7.25080998739761,113561.762262582,0.0,1.0
2017-12-06,11.01,11.1,10.945,11.03,88903,7.26400527399888,7.32338406370459,7.22112059254475,7.27720056060015,134749.630965115,0.0,1.0
2017-12-07,11.07,11.1,10.95,11.04,128473,7.30359113380269,7.32338406370459,7.22441941419507,7.28379820390078,194725.592375749,0.0,1.0
2017-12-08,11.08,11.14,11.01,11.1,100599,7.31018877710332,7.34977463690713,7.26400527399888,7.32338406370459,152477.173160182,0.0,1.0
2017-12-11,11.1,11.13,11.04,11.11,87810,7.32338406370459,7.3431769936065,7.28379820390078,7.32998170700523,133092.97880889,0.0,1.0
2017-12-12,10.98,11.09,10.95,11.09,104672,7.24421234409697,7.31678642040396,7.22441941419507,7.31678642040396,158650.589658173,0.0,1.0
2017-12-13,11.06,11.15,10.96,11.02,168865,7.29699349050205,7.35637228020777,7.23101705749571,7.27060291729951,255947.4532122,0.0,1.0
2017-12-14,11.1,11.16,11.02,11.07,134151,7.32338406370459,7.3629699235084,7.27060291729951,7.30359113380269,203331.69570882,0.0,1.0
2017-12-15,10.95,11.12,10.8,11.12,290038,7.22441941419507,7.33657935030586,7.12545476468555,7.33657935030586,439608.488643354,0.0,1.0
2017-12-18,10.99,11.04,10.95,10.99,111401,7.25080998739761,7.28379820390078,7.22441941419507,7.25080998739761,168849.686052718,0.0,1.0
2017-12-19,10.96,11.05,10.94,11.02,127889,7.23101705749571,7.29039584720142,7.21782177089444,7.27060291729951,193840.427820182,0.0,1.0
2017-12-20,11.02,11.04,10.93,11.0,95369,7.27060291729951,7.28379820390078,7.2112241275938,7.25740763069824,144550.100171109,0.0,1.0
2017-12-21,11.03,11.1,11.0,11.1,102410,7.27720056060015,7.32338406370459,7.25740763069824,7.32338406370459,155222.092698081,0.0,1.0
2017-12-22,11.05,11.14,10.99,11.03,110480,7.29039584720142,7.34977463690713,7.25080998739761,7.27720056060015,167453.733046421,0.0,1.0
2017-12-26,11.06,11.19,11.0,11.03,70111,7.29699349050205,7.3827628534103,7.25740763069824,7.27720056060015,106266.73314281,0.0,1.0
2017-12-27,11.18,11.23,11.12,11.12,102252,7.37616521010967,7.40915342661284,7.33657935030586,7.33657935030586,154982.613246403,0.0,1.0
2017-12-28,11.17,11.2,11.08,11.14,56544,7.44643011126143,7.4664294759291,7.38643201725843,7.42643074659376,84818.6944029489,0.1165,1.0
2017-12-29,11.16,11.23,11.14,11.21,63042,7.43976365637221,7.48642884059676,7.42643074659376,7.47309593081832,94566.0040419974,0.0,1.0
2018-01-02,11.12,11.18,11.06,11.16,92273,7.41309783681532,7.45309656615065,7.37309910747998,7.43976365637221,138413.896941202,0.0,1.0
2018-01-03,10.78,11.14,10.77,11.14,188403,7.18643837058176,7.42643074659376,7.17977191569253,7.42643074659376,282613.477674002,0.0,1.0
2018-01-04,10.66,10.93,10.58,10.78,325363,7.10644091191109,7.28643519392009,7.05310927279731,7.18643837058176,488060.004015044,0.0,1.0
2018-01-05,10.87,10.93,10.71,10.73,189187,7.24643646458476,7.28643519392009,7.1397731863572,7.15310609613564,283789.51503273,0.0,1.0
2018-01-08,10.89,10.93,10.79,10.9,105543,7.2597693743632,7.28643519392009,7.19310482547098,7.26643582925243,158319.529275793,0.0,1.0
2018-01-09,10.76,10.91,10.75,10.87,88480,7.17310546080331,7.27310228414165,7.16643900591409,7.24643646458476,132724.216199295,0.0,1.0
2018-01-10,10.66,10.75,10.57,10.74,124084,7.10644091191109,7.16643900591409,7.04644281790809,7.15977255102487,186131.912781118,0.0,1.0
2018-01-11,10.6,10.67,10.57,10.65,163030,7.06644218257575,7.11310736680031,7.04644281790809,7.09977445702186,244552.768614049,0.0,1.0
2018-01-12,10.58,10.62,10.49,10.62,166402,7.05310927279731,7.0797750923542,6.99311117879431,7.0797750923542,249610.9292947,0.0,1.0
2018-01-16,10.66,10.7,10.6,10.64,124323,7.10644091191109,7.13310673146798,7.06644218257575,7.09310800213264,186490.424169811,0.0,1.0
2018-01-17,10.9,11.0,10.64,10.67,124978,7.26643582925243,7.33310037814465,7.09310800213264,7.11310736680031,187472.955381504,0.0,1.0
2018-01-18,11.06,11.13,10.85,10.93,123437,7.37309910747998,7.41976429170454,7.23310355480631,7.28643519392009,185161.381950637,0.0,1.0
2018-01-19,11.01,11.13,10.97,11.13,97667,7.33976683303387,7.41976429170454,7.31310101347698,7.41976429170454,146505.153973062,0.0,1.0
2018-01-22,11.0,11.07,10.97,11.07,118480,7.33310037814465,7.37976556236921,7.31310101347698,7.37976556236921,177725.645742455,0.0,1.0
2018-01-23,11.04,11.09,10.84,10.95,383131,7.35976619770154,7.39309847214765,7.22643709991709,7.29976810369854,574714.756743354,0.0,1.0
2018-01-24,11.04,11.12,11.01,11.1,85166,7.35976619770154,7.41309783681532,7.33976683303387,7.39976492703687,127753.058282427,0.0,1.0
2018-01-25,10.98,11.08,10.92,11.08,140139,7.3197674683662,7.38643201725843,7.27976873903087,7.38643201725843,210215.177824966,0.0,1.0
2018-01-26,11.01,11.06,10.96,10.97,142709,7.33976683303387,7.37309910747998,7.30643455858776,7.31310101347698,214070.300289163,0.0,1.0
2018-01-29,10.86,11.08,10.79,11.08,115136,7.23977000969554,7.38643201725843,7.19310482547098,7.38643201725843,172709.486396044,0.0,1.0
2018-01-30,10.78,10.9,10.72,10.88,131723,7.18643837058176,7.26643582925243,7.14643964124642,7.25310291947398,197590.776790458,0.0,1.0
2018-01-31,10.85,10.89,10.77,10.82,104338,7.23310355480631,7.2597693743632,7.17977191569253,7.21310419013865,156511.971855809,0.0,1.0
2018-02-01,10.66,10.85,10.62,10.85,93804,7.10644091191109,7.23310355480631,7.0797750923542,7.23310355480631,140710.469895554,0.0,1.0
2018-02-02,10.43,10.58,10.31,10.52,148582,6.95311244945897,7.05310927279731,6.8731149907883,7.01311054346197,222880.080146062,0.0,1.0
2018-02-05,10.25,10.43,10.05,10.23,211397,6.83311626145297,6.95311244945897,6.69978716366852,6.81978335167452,317105.573371183,0.0,1.0
2018-02-06,10.27,10.34,10.06,10.11,227791,6.84644917123141,6.89311435545597,6.70645361855774,6.73978589300385,341697.354568869,0.0,1.0
2018-02-07,10.27,10.4,10.26,10.33,237715,6.84644917123141,6.93311308479131,6.83978271634219,6.88644790056675,356583.827461747,0.0,1.0
2018-02-08,10.1,10.31,10.1,10.31,105778,6.73311943811463,6.8731149907883,6.73311943811463,6.8731149907883,158672.040473881,0.0,1.0
2018-02-09,10.22,10.26,10.05,10.09,225554,6.8131168967853,6.83978271634219,6.69978716366852,6.72645298322541,338341.747972601,0.0,1.0
2018-02-12,10.2,10.36,10.14,10.28,122055,6.79978398700686,6.90644726523441,6.75978525767152,6.85311562612064,183088.316096348,0.0,1.0
2018-02-13,10.06,10.23,9.97,10.23,205316,6.70645361855774,6.81978335167452,6.64645552455474,6.81978335167452,307983.783602785,0.0,1.0
2018-02-14,10.09,10.12,10.0,10.05,129944,6.72645298322541,6.74645234789308,6.66645488922241,6.69978716366852,194922.192018548,0.0,1.0
2018-02-15,10.23,10.26,10.07,10.12,102658,6.81978335167452,6.83978271634219,6.71312007344696,6.74645234789308,153991.891801392,0.0,1.0
2018-02-16,10.27,10.33,10.16,10.24,106019,6.84644917123141,6.88644790056675,6.77311816744997,6.82644980656375,159033.551957878,0.0,1.0
2018-02-20,10.1,10.29,10.08,10.27,85716,6.73311943811463,6.85978208100986,6.71978652833619,6.84644917123141,128578.084490718,0.0,1.0
2018-02-21,9.93,10.12,9.88,10.12,263873,6.61978970499785,6.74645234789308,6.58645743055174,6.74645234789308,395822.07392808,0.0,1.0
2018-02-22,9.92,9.9858,9.87,9.93,131912,6.61312325010863,6.65698852327971,6.57979097566252,6.61978970499785,197874.28579658,0.0,1.0
2018-02-23,10.1,10.2,9.98,10.01,97146,6.73311943811463,6.79978398700686,6.65312197944396,6.67312134411163,145723.629146662,0.0,1.0
2018-02-26,10.12,10.18,10.04,10.17,101819,6.74645234789308,6.78645107722841,6.6931207087793,6.77978462233919,152733.351821835,0.0,1.0
2018-02-27,9.99,10.1,9.99,10.08,122770,6.65978843433319,6.73311943811463,6.65978843433319,6.71978652833619,184160.850167127,0.0,1.0
2018-02-28,9.87,10.02,9.86,10.02,201126,6.57979097566252,6.67978779900085,6.57312452077329,6.67978779900085,301698.583943256,0.0,1.0
2018-03-01,9.85,9.89,9.72,9.89,217179,6.56645806588407,6.59312388544096,6.47979415232418,6.59312388544096,325778.848891802,0.0,1.0
2018-03-02,9.91,9.98,9.75,9.76,189287,6.60645679521941,6.65312197944396,6.49979351699185,6.50645997188107,283939.519797874,0.0,1.0
2018-03-05,9.75,9.86,9.66,9.83,174871,6.49979351699185,6.57312452077329,6.43979542298885,6.55312515610563,262314.832854734,0.0,1.0
2018-03-06,9.85,9.89,9.78,9.84,291964,6.56645806588407,6.59312388544096,6.51979288165951,6.55979161099485,437959.912504644,0.0,1.0
2018-03-07,10.02,10.07,9.8,9.83,173013,6.67978779900085,6.71312007344696,6.53312579143796,6.55312515610563,259527.744318361,0.0,1.0
2018-03-08,10.05,10.08,9.97,10.04,121911,6.69978716366852,6.71978652833619,6.64645552455474,6.6931207087793,182872.309234541,0.0,1.0
2018-03-09,10.17,10.2,10.12,10.17,196286,6.77978462233919,6.79978398700686,6.74645234789308,6.77978462233919,294438.353310293,0.0,1.0
2018-03-12,10.15,10.35,10.1,10.32,673690,6.76645171256074,6.89978081034519,6.73311943811463,6.87978144567753,1010567.10229773,0.0,1.0
2018-03-13,9.96,10.21,9.92,10.18,413529,6.63978906966552,6.80645044189608,6.61312325010863,6.78645107722841,620313.205251787,0.0,1.0
2018-03-14,9.95,10.03,9.88,10.01,415684,6.6331226147763,6.68645425389007,6.58645743055174,6.67312134411163,623545.807940637,0.0,1.0
2018-03-15,9.83,9.96,9.79,9.94,472546,6.55312515610563,6.63978906966552,6.52645933654874,6.62645615988707,708841.517496744,0.0,1.0
2018-03-16,9.89,9.92,9.77,9.82,2931136,6.59312388544096,6.61312325010863,6.51312642677029,6.54645870121641,4396843.67284738,0.0,1.0
2018-03-19,9.82,9.9,9.74,9.9,275811,6.54645870121641,6.59979034033018,6.49312706210263,6.59979034033018,413729.642790954,0.0,1.0
2018-03-20,9.94,9.96,9.77,9.8,665014,6.62645615988707,6.63978906966552,6.51312642677029,6.53312579143796,997552.688873845,0.0,1.0
2018-03-21,9.97,10.06,9.94,10.01,200361,6.64645552455474,6.70645361855774,6.62645615988707,6.67312134411163,300551.047489906,0.0,1.0
2018-03-22,10.05,10.11,9.92,9.97,242048,6.69978716366852,6.73978589300385,6.61312325010863,6.64645552455474,363083.53393543,0.0,1.0
2018-03-23,10.01,10.13,9.99,10.13,237554,6.67312134411163,6.7531188027823,6.65978843433319,6.7531188027823,356342.319789865,0.0,1.0
2018-03-26,9.91,10.02,9.86,9.99,206400,6.60645679521941,6.67978779900085,6.57312452077329,6.65978843433319,309609.835256944,0.0,1.0
2018-03-27,9.94,10.02,9.9,9.92,170500,6.62645615988707,6.67978779900085,6.59979034033018,6.61312325010863,255758.124570296,0.0,1.0
2018-03-28,9.9,9.94,9.8,9.84,187804,6.67745453978963,6.70443415409181,6.61000550403418,6.63698511833636,278438.376318557,0.1165,1.0
2018-03-29,9.92,10.0,9.9,9.92,147637,6.69094434694072,6.74490357554508,6.67745453978963,6.69094434694072,218886.746632355,0.0,1.0
2018-04-02,9.93,10.01,9.87,9.92,186089,6.69768925051626,6.75164847912062,6.65721982906299,6.69094434694072,275895.715803412,0.0,1.0
2018-04-03,10.01,10.02,9.93,9.98,140210,6.75164847912062,6.75839338269617,6.69768925051626,6.73141376839399,207875.469870849,0.0,1.0
2018-04-04,10.03,10.04,9.9,9.95,494673,6.76513828627171,6.77188318984726,6.67745453978963,6.71117905766735,733402.626827062,0.0,1.0
2018-04-05,9.99,10.05,9.95,10.05,426069,6.73815867196953,6.7786280934228,6.71117905766735,6.7786280934228,631690.275817721,0.0,1.0
2018-04-06,9.91,10.01,9.9,9.96,298295,6.68419944336517,6.75164847912062,6.67745453978963,6.7179239612429,442252.430533662,0.0,1.0
2018-04-09,9.97,10.0,9.89,9.95,179741,6.72466886481844,6.74490357554508,6.67070963621408,6.71117905766735,266484.165395166,0.0,1.0
2018-04-10,9.93,10.04,9.9,10.03,411056,6.69768925051626,6.77188318984726,6.67745453978963,6.76513828627171,609431.988754237,0.0,1.0
2018-04-11,9.89,9.95,9.83,9.93,155167,6.67070963621408,6.71117905766735,6.63024021476081,6.69768925051626,230050.731284858,0.0,1.0
2018-04-12,9.75,9.9,9.73,9.87,139833,6.57628098615645,6.67745453978963,6.56279117900536,6.65721982906299,207316.529337782,0.0,1.0
2018-04-13,9.7,9.8,9.67,9.78,145969,6.54255646827872,6.61000550403418,6.52232175755209,6.59651569688308,216413.768358733,0.0,1.0
2018-04-16,9.81,9.9,9.71,9.71,268283,6.61675040760972,6.67745453978963,6.54930137185427,6.54930137185427,397756.612819064,0.0,1.0
2018-04-17,9.99,10.13,9.75,9.8,361930,6.73815867196953,6.83258732202716,6.57628098615645,6.61000550403418,536597.737753058,0.0,1.0
2018-04-18,10.03,10.08,9.95,10.05,354949,6.76513828627171,6.79886280414944,6.71117905766735,6.7786280934228,526247.700985578,0.0,1.0
2018-04-19,9.94,10.08,9.9,10.03,155026,6.70443415409181,6.79886280414944,6.67745453978963,6.76513828627171,229841.684560289,0.0,1.0
2018-04-20,9.86,9.95,9.82,9.95,162203,6.65047492548745,6.71117905766735,6.62349531118527,6.71117905766735,240482.311100929,0.0,1.0
2018-04-23,9.76,9.87,9.71,9.85,160714,6.58302588973199,6.65721982906299,6.54930137185427,6.6437300219119,238274.718385447,0.0,1.0
2018-04-24,9.75,9.78,9.67,9.78,112670,6.57628098615645,6.59651569688308,6.52232175755209,6.59651569688308,167044.641540179,0.0,1.0
2018-04-25,9.63,9.74,9.59,9.71,87381,6.49534214324991,6.56953608258091,6.46836252894773,6.54930137185427,129551.147798193,0.0,1.0
2018-04-26,9.67,9.68,9.61,9.64,161857,6.52232175755209,6.52906666112763,6.48185233609882,6.50208704682545,239969.33119525,0.0,1.0
2018-04-27,9.76,9.8,9.68,9.68,111399,6.58302588973199,6.61000550403418,6.52906666112763,6.52906666112763,165160.255817293,0.0,1.0
2018-04-30,9.74,9.82,9.71,9.76,79122,6.56953608258091,6.62349531118527,6.54930137185427,6.58302588973199,117306.347101642,0.0,1.0
2018-05-01,9.78,9.8,9.67,9.75,118287,6.59651569688308,6.61000550403418,6.52232175755209,6.57628098615645,175372.410702611,0.0,1.0
2018-05-02,9.87,9.92,9.8,9.81,125219,6.65721982906299,6.69094434694072,6.61000550403418,6.61675040760972,185649.800026801,0.0,1.0
2018-05-03,9.92,9.94,9.84,9.88,66946,6.69094434694072,6.70443415409181,6.63698511833636,6.66396473263854,99254.1987445534,0.0,1.0
2018-05-04,9.95,10.03,9.92,9.96,151500,6.71117905766735,6.76513828627171,6.69094434694072,6.7179239612429,224614.033845186,0.0,1.0
2018-05-07,9.99,10.02,9.95,9.98,136670,6.73815867196953,6.75839338269617,6.71117905766735,6.73141376839399,202627.062743377,0.0,1.0
2018-05-08,9.89,9.97,9.76,9.94,221234,6.67070963621408,6.72466886481844,6.58302588973199,6.70443415409181,328001.723852845,0.0,1.0
2018-05-09,9.77,9.9,9.71,9.9,170607,6.58977079330754,6.67745453978963,6.54930137185427,6.67745453978963,252942.088925582,0.0,1.0
2018-05-10,9.87,9.91,9.78,9.83,136749,6.65721982906299,6.68419944336517,6.59651569688308,6.63024021476081,202744.188213171,0.0,1.0
2018-05-11,9.93,10.18,9.88,10.18,196885,6.69768925051626,6.86631183990489,6.66396473263854,6.86631183990489,291901.874941317,0.0,1.0
2018-05-14,9.8,10.01,9.7,10.01,181148,6.61000550403418,6.75164847912062,6.54255646827872,6.75164847912062,268570.184838203,0.0,1.0
2018-05-15,9.71,9.79,9.59,9.75,222636,6.54930137185427,6.60326060045863,6.46836252894773,6.57628098615645,330080.330291465,0.0,1.0
2018-05-16,9.71,9.76,9.66,9.74,217468,6.54930137185427,6.58302588973199,6.51557685397654,6.56953608258091,322418.248925709,0.0,1.0
2018-05-17,9.62,9.73,9.57,9.73,158798,6.48859723967436,6.56279117900536,6.45487272179664,6.56279117900536,235434.055092726,0.0,1.0
2018-05-18,9.68,9.69,9.53,9.6,171768,6.52906666112763,6.53581156470318,6.42789310749446,6.47510743252327,254663.388551287,0.0,1.0
2018-05-21,9.78,9.8,9.68,9.7,110327,6.59651569688308,6.61000550403418,6.52906666112763,6.54255646827872,163570.907670217,0.0,1.0
2018-05-22,9.66,9.8,9.63,9.78,176633,6.51557685397654,6.61000550403418,6.49534214324991,6.59651569688308,261876.241849352,0.0,1.0
2018-05-23,9.77,9.81,9.62,9.62,170656,6.58977079330754,6.61675040760972,6.48859723967436,6.48859723967436,253014.736368872,0.0,1.0
2018-05-24,9.9,9.92,9.73,9.78,160689,6.67745453978963,6.69094434694072,6.56279117900536,6.59651569688308,238237.653363361,0.0,1.0
2018-05-25,9.9,9.93,9.83,9.83,88033,6.67745453978963,6.69768925051626,6.63024021476081,6.63024021476081,130517.803574213,0.0,1.0
2018-05-29,9.85,9.88,9.79,9.88,178636,6.6437300219119,6.66396473263854,6.60326060045863,6.66396473263854,264845.891418935,0.0,1.0
2018-05-30,9.91,9.94,9.8,9.84,128096,6.68419944336517,6.70443415409181,6.61000550403418,6.63698511833636,189915.242768535,0.0,1.0
2018-05-31,9.75,9.92,9.73,9.92,150771,6.57628098615645,6.69094434694072,6.56279117900536,6.69094434694072,223533.217801139,0.0,1.0
2018-06-01,9.79,9.81,9.66,9.76,120244,6.60326060045863,6.61675040760972,6.51557685397654,6.58302588973199,178273.860631555,0.0,1.0
2018-06-04,9.83,9.88,9.77,9.8,138761,6.63024021476081,6.66396473263854,6.58977079330754,6.61000550403418,205727.181190706,0.0,1.0
2018-06-05,9.7,9.86,9.66,9.86,206712,6.54255646827872,6.65047492548745,6.51557685397654,6.65047492548745,306471.393823143,0.0,1.0
2018-06-06,9.63,9.8,9.57,9.75,143600,6.49534214324991,6.61000550403418,6.45487272179664,6.57628098615645,212901.4868658,0.0,1.0
2018-06-07,9.52,9.63,9.49,9.62,167420,6.42114820391891,6.49534214324991,6.40091349319228,6.48859723967436,248217.039909974,0.0,1.0
2018-06-08,9.58,9.61,9.52,9.53,74080,6.46161762537218,6.48185233609882,6.42114820391891,6.42789310749446,109831.073447204,0.0,1.0
2018-06-11,9.59,9.61,9.5,9.55,115957,6.46836252894773,6.48185233609882,6.40765839676782,6.44138291464555,171917.950644134,0.0,1.0
2018-06-12,9.57,9.63,9.55,9.63,77036,6.45487272179664,6.49534214324991,6.44138291464555,6.49534214324991,114213.641658731,0.0,1.0
2018-06-13,9.59,9.6,9.5,9.57,110679,6.46836252894773,6.47510743252327,6.40765839676782,6.45487272179664,164092.783181197,0.0,1.0
2018-06-14,9.59,9.68,9.57,9.61,184504,6.46836252894773,6.52906666112763,6.45487272179664,6.48185233609882,273545.793403117,0.0,1.0
2018-06-15,9.62,9.67,9.5,9.61,435364,6.48859723967436,6.52232175755209,6.40765839676782,6.48185233609882,645471.051029543,0.0,1.0
2018-06-18,9.57,9.66,9.5,9.63,133122,6.45487272179664,6.51557685397654,6.40765839676782,6.49534214324991,197366.794808837,0.0,1.0
2018-06-19,9.57,9.63,9.48,9.53,173330,6.45487272179664,6.49534214324991,6.39416858961673,6.42789310749446,256979.211131262,0.0,1.0
2018-06-20,9.5,9.62,9.47,9.62,198257,6.40765839676782,6.48859723967436,6.38742368604119,6.48859723967436,293936.003353433,0.0,1.0
2018-06-21,9.55,9.55,9.48,9.5,184246,6.44138291464555,6.44138291464555,6.39416858961673,6.40765839676782,273163.282375183,0.0,1.0
2018-06-22,9.62,9.62,9.54,9.58,180378,6.48859723967436,6.48859723967436,6.43463801107,6.46161762537218,267428.582157934,0.0,1.0
2018-06-25,9.67,9.69,9.59,9.64,171750,6.52232175755209,6.53581156470318,6.46836252894773,6.50208704682545,254636.701735384,0.0,1.0
2018-06-26,9.67,9.74,9.64,9.67,140950,6.52232175755209,6.56953608258091,6.50208704682545,6.52232175755209,208972.594524614,0.0,1.0
2018-06-27,9.64,9.73,9.59,9.68,157003,6.50208704682545,6.56279117900536,6.46836252894773,6.52906666112763,232772.786506903,0.0,1.0
2018-06-28,9.55,9.59,9.5,9.53,98144,6.52785257848404,6.55519436938868,6.49367533985323,6.51418168303171,143580.938559992,0.1282,1.0
2018-06-29,9.67,9.71,9.55,9.6,125709,6.60987795119797,6.63721974210262,6.52785257848404,6.56202981711484,183907.484975526,0.0,1.0
2018-07-02,9.62,9.68,9.53,9.66,72200,6.57570071256717,6.61671339892413,6.51418168303171,6.60304250347181,105625.85348092,0.0,1.0
2018-07-03,9.65,9.71,9.64,9.67,66268,6.59620705574565,6.63721974210262,6.58937160801949,6.60987795119797,96947.5631367535,0.0,1.0
2018-07-05,9.64,9.68,9.56,9.65,150598,6.58937160801949,6.61671339892413,6.5346880262102,6.59620705574565,220319.145187252,0.0,1.0
2018-07-06,9.65,9.72,9.62,9.67,97105,6.59620705574565,6.64405518982878,6.57570071256717,6.60987795119797,142060.921083999,0.0,1.0
2018-07-09,9.57,9.68,9.53,9.67,286250,6.54152347393636,6.61671339892413,6.51418168303171,6.60987795119797,418772.860926777,0.0,1.0
2018-07-10,9.59,9.63,9.53,9.59,223005,6.55519436938868,6.58253616029333,6.51418168303171,6.55519436938868,326247.831793803,0.0,1.0
2018-07-11,9.51,9.62,9.45,9.55,174991,6.50051078757939,6.57570071256717,6.45949810122242,6.52785257848404,256005.176267031,0.0,1.0
2018-07-12,9.65,9.68,9.51,9.53,119655,6.59620705574565,6.61671339892413,6.50051078757939,6.51418168303171,175050.713272292,0.0,1.0
2018-07-13,9.57,9.68,9.46,9.65,299785,6.54152347393636,6.61671339892413,6.46633354894859,6.59620705574565,438574.051049551,0.0,1.0
2018-07-16,9.6,9.67,9.53,9.61,255266,6.56202981711484,6.60987795119797,6.51418168303171,6.568865264841,373444.447571475,0.0,1.0
2018-07-17,9.57,9.62,9.53,9.58,99258,6.54152347393636,6.57570071256717,6.51418168303171,6.54835892166252,145210.678182952,0.0,1.0
2018-07-18,9.6,9.62,9.52,9.57,99889,6.56202981711484,6.57570071256717,6.50734623530555,6.54152347393636,146133.807179441,0.0,1.0
2018-07-19,9.86,9.93,9.55,9.57,228302,6.73975145799504,6.78759959207817,6.52785257848404,6.54152347393636,333997.141293642,0.0,1.0
2018-07-20,9.84,9.94,9.77,9.89,192972,6.72608056254271,6.79443503980433,6.67823242845959,6.76025780117352,282310.695262051,0.0,1.0
2018-07-23,9.79,9.85,9.74,9.85,78331,6.69190332391191,6.73291601026888,6.6577260852811,6.73291601026888,114595.273255041,0.0,1.0
2018-07-24,9.81,9.86,9.77,9.82,215319,6.70557421936423,6.73975145799504,6.67823242845959,6.71240966709039,315003.506172551,0.0,1.0
2018-07-25,9.82,9.88,9.76,9.87,93662,6.71240966709039,6.75342235344736,6.67139698073342,6.7465869057212,137023.943057201,0.0,1.0
2018-07-26,9.85,9.87,9.75,9.81,104112,6.73291601026888,6.7465869057212,6.66456153300726,6.70557421936423,152311.895534703,0.0,1.0
2018-07-27,9.78,9.86,9.77,9.85,71714,6.68506787618575,6.73975145799504,6.67823242845959,6.73291601026888,104914.853968569,0.0,1.0
2018-07-30,9.81,9.83,9.68,9.78,102202,6.70557421936423,6.71924511481655,6.61671339892413,6.68506787618575,149517.638191925,0.0,1.0
2018-07-31,9.82,9.92,9.71,9.8,166919,6.71240966709039,6.780764144352,6.63721974210262,6.69873877163807,244196.147329386,0.0,1.0
2018-08-01,9.86,9.88,9.74,9.81,106273,6.73975145799504,6.75342235344736,6.6577260852811,6.70557421936423,155473.356329332,0.0,1.0
2018-08-02,9.94,9.98,9.83,9.88,199012,6.79443503980433,6.82177683070897,6.71924511481655,6.75342235344736,291146.985497851,0.0,1.0
2018-08-03,10.07,10.16,9.93,9.98,96552,6.88329586024442,6.94481488977988,6.78759959207817,6.82177683070897,141251.903120357,0.0,1.0
2018-08-06,10.01,10.12,9.96,10.1,93959,6.84228317388746,6.91747309887523,6.80810593525665,6.90380220342291,137458.442759193,0.0,1.0
2018-08-07,10.09,10.13,9.95,10.07,133326,6.89696675569675,6.92430854660139,6.80127048753049,6.88329586024442,195050.866221567,0.0,1.0
2018-08-08,10.07,10.11,9.99,10.06,81867,6.88329586024442,6.91063765114907,6.82861227843513,6.87646041251826,119768.306744079,0.0,1.0
2018-08-09,10.23,10.25,10.07,10.07,131159,6.99266302386301,7.00633391931533,6.88329586024442,6.88329586024442,191880.62765518,0.0,1.0
2018-08-10,9.94,10.33,9.94,10.21,247307,6.79443503980433,7.06101750112462,6.79443503980433,6.97899212841068,361800.733335261,0.0,1.0
2018-08-13,9.99,10.02,9.88,9.94,299073,6.82861227843513,6.84911862161362,6.75342235344736,6.79443503980433,437532.422134338,0.0,1.0
2018-08-14,10.24,10.26,10.0,10.01,163574,6.99949847158917,7.01316936704149,6.83544772616129,6.84228317388746,239302.539574626,0.0,1.0
2018-08-15,10.17,10.25,10.14,10.22,163951,6.95165033750604,7.00633391931533,6.93114399432755,6.98582757613684,239854.076233384,0.0,1.0
2018-08-16,10.18,10.25,10.16,10.17,90471,6.9584857852322,7.00633391931533,6.94481488977988,6.95165033750604,132355.631444215,0.0,1.0
2018-08-17,10.43,10.44,10.21,10.23,121194,7.12937197838623,7.13620742611239,6.97899212841068,6.99266302386301,177302.211728069,0.0,1.0
2018-08-20,10.3,10.45,10.28,10.45,77906,7.04051115794613,7.14304287383855,7.02684026249381,7.14304287383855,113973.514422224,0.0,1.0
2018-08-21,10.22,10.32,10.21,10.31,67616,6.98582757613684,7.05418205339846,6.97899212841068,7.0473466056723,98919.6358582532,0.0,1.0
2018-08-22,10.23,10.26,10.2,10.2,52550,6.99266302386301,7.01316936704149,6.97215668068452,6.97215668068452,76878.6509753786,0.0,1.0
2018-08-23,10.14,10.25,10.12,10.19,76535,6.93114399432755,7.00633391931533,6.91747309887523,6.96532123295836,111967.793575654,0.0,1.0
2018-08-24,10.21,10.24,10.12,10.19,64239,6.97899212841068,6.99949847158917,6.91747309887523,6.96532123295836,93979.2133207869,0.0,1.0
2018-08-27,10.32,10.34,10.23,10.23,171330,7.05418205339846,7.06785294885078,6.99266302386301,6.99266302386301,250649.272533047,0.0,1.0
2018-08-28,10.36,10.39,10.32,10.36,69919,7.0815238443031,7.10203018748159,7.05418205339846,7.0815238443031,102288.837251142,0.0,1.0
2018-08-29,10.36,10.4,10.3,10.39,58206,7.0815238443031,7.10886563520775,7.04051115794613,7.10203018748159,85153.1638187039,0.0,1.0
2018-08-30,10.39,10.44,10.33,10.35,93263,7.10203018748159,7.13620742611239,7.06101750112462,7.07468839657694,136440.221235333,0.0,1.0
2018-08-31,10.35,10.46,10.28,10.37,184970,7.07468839657694,7.14987832156472,7.02684026249381,7.08835929202926,270604.073661576,0.0,1.0
2018-09-04,10.16,10.35,10.14,10.27,100602,6.94481488977988,7.07468839657694,6.93114399432755,7.02000481476765,147176.899056614,0.0,1.0
2018-09-05,10.32,10.34,10.11,10.16,102828,7.05418205339846,7.06785294885078,6.91063765114907,6.94481488977988,150433.452378615,0.0,1.0
2018-09-06,10.58,10.61,10.31,10.31,223054,7.23190369427865,7.25241003745713,7.0473466056723,7.0473466056723,326319.516929821,0.0,1.0
2018-09-07,10.35,10.55,10.21,10.51,132981,7.07468839657694,7.21139735110017,6.97899212841068,7.18405556019552,194546.144345515,0.0,1.0
2018-09-10,10.43,10.47,10.35,10.46,173235,7.12937197838623,7.15671376929088,7.07468839657694,7.14987832156472,253436.215066027,0.0,1.0
2018-09-11,10.37,10.47,10.35,10.44,114129,7.08835929202926,7.15671376929088,7.07468839657694,7.13620742611239,166966.385483711,0.0,1.0
2018-09-12,10.54,10.6,10.38,10.38,181400,7.204561903374,7.24557458973097,7.09519473975543,7.09519473975543,265381.299465913,0.0,1.0
2018-09-13,10.55,10.59,10.49,10.59,70687,7.21139735110017,7.23873914200481,7.1703846647432,7.23873914200481,103412.392036091,0.0,1.0
2018-09-14,10.45,10.55,10.4,10.55,92622,7.14304287383855,7.21139735110017,7.10886563520775,7.21139735110017,135502.462619249,0.0,1.0
2018-09-17,10.56,10.59,10.43,10.48,212825,7.21823279882633,7.23873914200481,7.12937197838623,7.16354921701704,311354.879045385,0.0,1.0
2018-09-18,10.6,10.62,10.51,10.56,126921,7.24557458973097,7.2592454851833,7.18405556019552,7.21823279882633,185680.594870524,0.0,1.0
2018-09-19,10.55,10.63,10.47,10.6,241785,7.21139735110017,7.26608093290946,7.15671376929088,7.24557458973097,353722.257394518,0.0,1.0
2018-09-20,10.56,10.58,10.44,10.55,151437,7.21823279882633,7.23190369427865,7.13620742611239,7.21139735110017,221546.57027133,0.0,1.0
2018-09-21,10.63,10.7,10.4,10.45,670546,7.26608093290946,7.31392906699259,7.10886563520775,7.14304287383855,980983.290141508,0.0,1.0
2018-09-24,10.55,10.71,10.52,10.71,180631,7.21139735110017,7.32076451471875,7.19089100792168,7.32076451471875,264256.281719003,0.0,1.0
2018-09-25,10.45,10.58,10.41,10.58,100493,7.14304287383855,7.23190369427865,7.11570108293391,7.23190369427865,147017.436203021,0.0,1.0
2018-09-26,10.36,10.52,10.35,10.45,142273,7.0815238443031,7.19089100792168,7.07468839657694,7.14304287383855,208139.986873835,0.0,1.0
2018-09-27,10.27,10.32,10.17,10.25,454185,7.10763525461704,7.14223912635325,7.03842751114462,7.09379370592256,656263.269414396,0.1282,1.0
2018-09-28,10.36,10.39,10.27,10.29,103896,7.16992222374221,7.19068454678394,7.10763525461704,7.12147680331152,150121.929696221,0.0,1.0
2018-10-01,10.34,10.42,10.18,10.39,271301,7.15608067504773,7.21144686982566,7.04534828549186,7.19068454678394,392009.602376554,0.0,1.0
2018-10-02,10.35,10.39,10.28,10.34,115534,7.16300144939497,7.19068454678394,7.11455602896428,7.15608067504773,166937.967058628,0.0,1.0
2018-10-03,10.23,10.41,10.21,10.35,84284,7.07995215722807,7.20452609547842,7.06611060853359,7.16300144939497,121784.060238279,0.0,1.0
2018-10-04,10.08,10.21,9.92,10.21,130266,6.97614054201945,7.06611060853359,6.86540815246359,7.06611060853359,188224.602427504,0.0,1.0
2018-10-05,9.94,10.01,9.87,9.94,260491,6.87924970115807,6.92769512158876,6.83080428072738,6.87924970115807,376389.962929259,0.0,1.0
2018-10-08,10.0,10.04,9.93,10.02,92341,6.92077434724152,6.94845744463048,6.87232892681083,6.934615895936,133425.821110329,0.0,1.0
2018-10-09,10.0,10.01,9.87,9.93,229788,6.92077434724152,6.92769512158876,6.83080428072738,6.87232892681083,332026.430093894,0.0,1.0
2018-10-10,9.84,10.0,9.84,10.0,181044,6.81004195768565,6.92077434724152,6.81004195768565,6.92077434724152,261595.00500426,0.0,1.0
2018-10-11,9.79,9.91,9.63,9.76,415552,6.77543808594945,6.85848737811634,6.66470569639358,6.75467576290772,600441.481184299,0.0,1.0
2018-10-12,9.82,9.92,9.75,9.9,161306,6.79620040899117,6.86540815246359,6.74775498856048,6.8515666037691,233075.074994019,0.0,1.0
2018-10-15,9.85,9.95,9.78,9.83,128558,6.81696273203289,6.88617047550531,6.7685173116022,6.80312118333841,185756.670496331,0.0,1.0
2018-10-16,10.01,10.02,9.88,9.92,121403,6.92769512158876,6.934615895936,6.83772505507462,6.86540815246359,175418.231990744,0.0,1.0
2018-10-17,9.98,10.01,9.94,10.01,429899,6.90693279854704,6.92769512158876,6.87924970115807,6.92769512158876,621171.820421148,0.0,1.0
2018-10-18,10.09,10.11,9.92,9.98,269301,6.98306131636669,6.99690286506117,6.86540815246359,6.90693279854704,389119.752340051,0.0,1.0
2018-10-19,10.15,10.23,10.03,10.07,288757,7.02458596245014,7.07995215722807,6.94153667028324,6.96921976767221,417232.213495146,0.0,1.0
2018-10-22,10.12,10.18,10.07,10.17,132983,7.00382363940841,7.04534828549186,6.96921976767221,7.03842751114462,192150.463702092,0.0,1.0
2018-10-23,10.05,10.18,10.03,10.08,322429,6.95537821897773,7.04534828549186,6.94153667028324,6.97614054201945,465885.728709698,0.0,1.0
2018-10-24,10.27,10.32,10.05,10.07,126748,7.10763525461704,7.14223912635325,6.95537821897773,6.96921976767221,183141.356213296,0.0,1.0
2018-10-25,10.16,10.27,10.15,10.24,178265,7.03150673679738,7.10763525461704,7.02458596245014,7.08687293157531,257579.55837854,0.0,1.0
2018-10-26,10.22,10.27,10.08,10.14,137838,7.07303138288083,7.10763525461704,6.97614054201945,7.0176651881029,199165.574665701,0.0,1.0
2018-10-29,10.13,10.27,10.09,10.27,166852,7.01074441375566,7.10763525461704,6.98306131636669,7.10763525461704,241088.62914524,0.0,1.0
2018-10-30,10.08,10.22,10.05,10.16,179236,6.97614054201945,7.07303138288083,6.95537821897773,7.03150673679738,258982.580571262,0.0,1.0
2018-10-31,9.98,10.1,9.95,10.01,229675,6.90693279854704,6.98998209071393,6.88617047550531,6.92769512158876,331863.153566831,0.0,1.0
2018-11-01,10.04,10.13,9.99,10.04,187750,6.94845744463048,7.01074441375566,6.91385357289428,6.94845744463048,271284.672176652,0.0,1.0
2018-11-02,9.97,10.07,9.93,10.07,137763,6.90001202419979,6.96921976767221,6.87232892681083,6.96921976767221,199057.205289332,0.0,1.0
2018-11-05,10.2,10.24,10.0,10.0,167220,7.05918983418635,7.08687293157531,6.92077434724152,6.92077434724152,241620.361551956,0.0,1.0
2018-11-06,10.37,10.37,10.18,10.18,127882,7.17684299808945,7.17684299808945,7.04534828549186,7.04534828549186,184779.901183993,0.0,1.0
2018-11-07,10.54,10.57,10.38,10.39,212755,7.29449616199256,7.31525848503428,7.1837637724367,7.19068454678394,307415.022258022,0.0,1.0
2018-11-08,10.49,10.6,10.45,10.55,121873,7.25989229025635,7.33602080807601,7.23220919286739,7.3014169363398,176097.346749322,0.0,1.0
2018-11-09,10.32,10.37,10.0,10.26,225240,7.14223912635325,7.17684299808945,6.92077434724152,7.1007144802698,325454.911110888,0.0,1.0
2018-11-12,10.4,10.45,10.26,10.32,163634,7.19760532113118,7.23220919286739,7.1007144802698,7.14223912635325,236438.860436508,0.0,1.0
2018-11-13,10.54,10.59,10.33,10.42,238835,7.29449616199256,7.32910003372877,7.14915990070049,7.21144686982566,345098.666734012,0.0,1.0
2018-11-14,10.66,10.76,10.5,10.58,210452,7.37754545415946,7.44675319763187,7.26681306460359,7.32217925938153,304087.35994099,0.0,1.0
2018-11-15,10.67,10.78,10.6,10.62,220770,7.3844662285067,7.46059474632636,7.33602080807601,7.34986235677049,318996.096279305,0.0,1.0
2018-11-16,10.55,10.69,10.5,10.65,142679,7.3014169363398,7.39830777720118,7.26681306460359,7.37062467981222,206160.456679055,0.0,1.0
2018-11-19,10.52,10.58,10.48,10.57,109565,7.28065461329808,7.32217925938153,7.25297151590911,7.31525848503428,158313.209624687,0.0,1.0
2018-11-20,10.36,10.5,10.33,10.5,207523,7.16992222374221,7.26681306460359,7.14915990070049,7.26681306460359,299855.174562532,0.0,1.0
2018-11-21,10.5,10.54,10.37,10.37,106977,7.26681306460359,7.29449616199256,7.17684299808945,7.17684299808945,154573.743677453,0.0,1.0
2018-11-23,10.52,10.549,10.45,10.5,52473,7.28065461329808,7.30072485890508,7.23220919286739,7.26681306460359,75819.5504826922,0.0,1.0
2018-11-26,10.45,10.53,10.35,10.53,111733,7.23220919286739,7.28757538764532,7.16300144939497,7.28757538764532,161445.807064255,0.0,1.0
2018-11-27,10.44,10.51,10.36,10.44,75534,7.22528841852014,7.27373383895084,7.16992222374221,7.22528841852014,109140.966328582,0.0,1.0
2018-11-28,10.45,10.49,10.34,10.42,149852,7.23220919286739,7.25989229025635,7.15608067504773,7.21144686982566,216524.90383497,0.0,1.0
2018-11-29,10.53,10.53,10.45,10.45,97591,7.28757538764532,7.28757538764532,7.23220919286739,7.23220919286739,141011.677456147,0.0,1.0
2018-11-30,10.59,10.61,10.49,10.49,149443,7.32910003372877,7.34294158242325,7.25989229025635,7.25989229025635,215933.929502506,0.0,1.0
2018-12-03,10.7,10.73,10.59,10.67,448692,7.40522855154842,7.42599087459015,7.32910003372877,7.3844662285067,648326.296289143,0.0,1.0
2018-12-04,10.59,10.85,10.55,10.75,277149,7.32910003372877,7.50904016675705,7.3014169363398,7.43983242328463,400459.523883286,0.0,1.0
2018-12-06,10.69,10.7,10.49,10.57,458817,7.39830777720118,7.40522855154842,7.25989229025635,7.31525848503428,662956.162098935,0.0,1.0
2018-12-07,10.86,10.88,10.7,10.7,229266,7.51596094110429,7.52980248979877,7.40522855154842,7.40522855154842,331272.179234367,0.0,1.0
2018-12-10,10.74,10.86,10.62,10.86,186967,7.43291164893739,7.51596094110429,7.34986235677049,7.51596094110429,270153.295887362,0.0,1.0
2018-12-11,10.84,10.96,10.72,10.75,270653,7.5021193924098,7.5851686845767,7.41907010024291,7.43983242328463,391073.290964727,0.0,1.0
2018-12-12,10.61,10.96,10.53,10.89,341459,7.34294158242325,7.5851686845767,7.28757538764532,7.53672326414601,493382.651807017,0.0,1.0
2018-12-13,10.85,10.87,10.6,10.61,217677,7.50904016675705,7.52288171545153,7.33602080807601,7.34294158242325,314526.943197854,0.0,1.0
2018-12-14,10.59,10.78,10.52,10.55,449006,7.32910003372877,7.46059474632636,7.28065461329808,7.3014169363398,648780.002744873,0.0,1.0
2018-12-17,10.48,10.68,10.44,10.6,362868,7.25297151590911,7.39138700285394,7.22528841852014,7.33602080807601,524317.051522756,0.0,1.0
2018-12-18,10.54,10.56,10.42,10.53,471928,7.29449616199256,7.30833771068704,7.21144686982566,7.28757538764532,681900.574013226,0.0,1.0
2018-12-19,10.34,10.6,10.33,10.6,424094,7.15608067504773,7.33602080807601,7.14915990070049,7.33602080807601,612784.030690201,0.0,1.0
2018-12-20,10.29,10.42,10.26,10.37,226666,7.12147680331152,7.21144686982566,7.1007144802698,7.17684299808945,327515.374186914,0.0,1.0
2018-12-21,10.1,10.34,10.1,10.32,712817,6.98998209071393,7.15608067504773,6.98998209071393,7.14223912635325,1029967.11673473,0.0,1.0
2018-12-24,9.83,10.09,9.76,10.04,239816,6.80312118333841,6.98306131636669,6.75467576290772,6.94845744463048,346516.138176916,0.0,1.0
2018-12-26,9.93,9.94,9.67,9.85,222129,6.87232892681083,6.87924970115807,6.69238879378255,6.81696273203289,320959.749379108,0.0,1.0
2018-12-27,10.05,10.06,9.75,9.92,421634,6.95537821897773,6.96229899332497,6.74775498856048,6.86540815246359,609229.515145303,0.0,1.0
2018-12-28,9.91,9.98,9.87,9.9,452336,6.94721170524798,6.99628383636477,6.91917048746696,6.94020140080272,645244.444848826,0.1282,1.0
2018-12-31,10.05,10.1,9.97,9.98,286376,7.04535596748155,7.08040748970783,6.98927353191951,6.99628383636477,408507.222812307,0.0,1.0
2019-01-02,9.96,10.03,9.9,10.01,269177,6.98226322747426,7.03133535859104,6.94020140080272,7.01731474970053,383973.338250929,0.0,1.0
2019-01-03,10.04,10.09,9.9,9.99,401661,7.0383456630363,7.07339718526257,6.94020140080272,7.00329414081002,572957.997953787,0.0,1.0
2019-01-04,10.1,10.21,10.0,10.1,412178,7.08040748970783,7.15752083860564,7.01030444525528,7.08040748970783,587960.199473178,0.0,1.0
2019-01-07,10.26,10.27,10.13,10.19,252382,7.19257236083191,7.19958266527717,7.1014384030436,7.14350022971513,360015.748204513,0.0,1.0
2019-01-08,10.38,10.39,10.27,10.3,412799,7.27669601417498,7.28370631862023,7.19958266527717,7.22061357861294,588846.038319193,0.0,1.0
2019-01-09,10.42,10.44,10.32,10.4,329377,7.304737231956,7.31875784084651,7.23463418750345,7.29071662306549,469846.926866249,0.0,1.0
2019-01-10,10.46,10.49,10.37,10.44,365381,7.33277844973702,7.35380936307279,7.26968570972972,7.31875784084651,521205.609333126,0.0,1.0
2019-01-11,10.44,10.53,10.41,10.47,251547,7.31875784084651,7.38185058085381,7.29772692751074,7.33978875418228,358824.644442157,0.0,1.0
2019-01-14,10.32,10.45,10.26,10.42,298404,7.23463418750345,7.32576814529176,7.19257236083191,7.304737231956,425664.82287651,0.0,1.0
2019-01-15,10.59,10.6,10.36,10.36,342783,7.42391240752534,7.43092271197059,7.26267540528447,7.26267540528447,488970.204756232,0.0,1.0
2019-01-16,10.55,10.61,10.47,10.59,275079,7.39587118974432,7.43793301641585,7.33978875418228,7.42391240752534,392392.373467003,0.0,1.0
2019-01-17,10.58,10.68,10.5,10.5,183718,7.41690210308008,7.48700514753264,7.36081966751804,7.36081966751804,262068.504206468,0.0,1.0
2019-01-18,10.66,10.68,10.57,10.62,168260,7.47298453864212,7.48700514753264,7.40989179863483,7.4449433208611,240018.106651391,0.0,1.0
2019-01-22,10.63,10.69,10.58,10.6,216022,7.45195362530636,7.49401545197789,7.41690210308008,7.43092271197059,308149.241858117,0.0,1.0
2019-01-23,10.64,10.7,10.56,10.65,162548,7.45896392975162,7.50102575642315,7.40288149418957,7.46597423419687,231870.101033937,0.0,1.0
2019-01-24,10.82,10.84,10.66,10.66,344371,7.58514940976621,7.59917001865672,7.47298453864212,7.47298453864212,491235.441612065,0.0,1.0
2019-01-25,10.93,10.98,10.83,10.9,291649,7.66226275866402,7.69731428089029,7.59215971421146,7.64123184532825,416029.007409791,0.0,1.0
2019-01-28,10.82,10.94,10.8,10.88,222356,7.58514940976621,7.66927306310927,7.5711288008757,7.62721123643774,317184.512793157,0.0,1.0
2019-01-29,10.86,10.89,10.81,10.81,152336,7.61319062754723,7.634221540883,7.57813910532095,7.57813910532095,217302.97334391,0.0,1.0
2019-01-30,10.97,11.0,10.83,10.89,158757,7.69030397644504,7.7113348897808,7.59215971421146,7.634221540883,226462.347305687,0.0,1.0
2019-01-31,11.04,11.1,10.93,11.0,206642,7.73937610756183,7.78143793423336,7.66226275866402,7.7113348897808,294768.93851573,0.0,1.0
2019-02-01,11.06,11.14,11.02,11.04,216709,7.75339671645234,7.80947915201438,7.72535549867132,7.73937610756183,309129.227827863,0.0,1.0
2019-02-04,11.06,11.13,11.02,11.09,355962,7.75339671645234,7.80246884756912,7.72535549867132,7.7744276297881,507769.673599443,0.0,1.0
2019-02-05,11.15,11.18,11.07,11.07,183443,7.81648945645963,7.8375203697954,7.76040702089759,7.76040702089759,261676.224524255,0.0,1.0
2019-02-06,11.1,11.18,11.07,11.14,150120,7.78143793423336,7.8375203697954,7.76040702089759,7.80947915201438,214141.91234106,0.0,1.0
2019-02-07,11.15,11.17,11.03,11.06,197176,7.81648945645963,7.83051006535014,7.73236580311657,7.75339671645234,281265.958618178,0.0,1.0
2019-02-08,11.08,11.13,11.03,11.08,186097,7.76741732534285,7.80246884756912,7.73236580311657,7.76741732534285,265462.080075501,0.0,1.0
2019-02-11,10.93,11.09,10.92,11.09,165785,7.66226275866402,7.7744276297881,7.65525245421876,7.7744276297881,236487.589511475,0.0,1.0
2019-02-12,10.92,11.01,10.87,11.01,179530,7.65525245421876,7.71834519422606,7.62020093199249,7.71834519422606,256094.441264259,0.0,1.0
2019-02-13,10.81,10.93,10.78,10.93,305124,7.57813910532095,7.66226275866402,7.55710819198519,7.66226275866402,435250.711838221,0.0,1.0
2019-02-14,10.8,10.84,10.65,10.8,314848,7.5711288008757,7.59917001865672,7.46597423419687,7.5711288008757,449121.721401266,0.0,1.0
2019-02-15,10.75,10.84,10.7,10.83,228146,7.53607727864942,7.59917001865672,7.50102575642315,7.59215971421146,325443.783193202,0.0,1.0
2019-02-19,10.93,10.94,10.73,10.75,250053,7.66226275866402,7.66927306310927,7.52205666975891,7.53607727864942,356693.495914063,0.0,1.0
2019-02-20,10.87,10.95,10.85,10.95,252113,7.62020093199249,7.67628336755453,7.60618032310198,7.67628336755453,359632.02735173,0.0,1.0
2019-02-21,11.0,11.02,10.84,10.85,303471,7.7113348897808,7.72535549867132,7.59917001865672,7.60618032310198,432892.754330229,0.0,1.0
2019-02-22,11.06,11.11,10.94,11.0,242503,7.75339671645234,7.78844823867861,7.66927306310927,7.7113348897808,345923.635547856,0.0,1.0
2019-02-25,10.97,11.12,10.92,11.12,145666,7.69030397644504,7.79545854312387,7.65525245421876,7.79545854312387,207788.407960784,0.0,1.0
2019-02-26,11.12,11.15,10.96,10.96,282032,7.79545854312387,7.81648945645963,7.68329367199978,7.68329367199978,402310.630304915,0.0,1.0
2019-02-27,11.03,11.1,10.94,11.04,686660,7.73236580311657,7.78143793423336,7.66927306310927,7.73937610756183,979500.969411886,0.0,1.0
2019-02-28,11.09,11.15,10.98,11.01,291248,7.7744276297881,7.81648945645963,7.69731428089029,7.71834519422606,415456.992309546,0.0,1.0
2019-03-01,11.04,11.21,11.01,11.12,317436,7.73937610756183,7.85855128313117,7.71834519422606,7.79545854312387,452813.429828782,0.0,1.0
2019-03-04,11.24,11.3,11.1,11.1,294206,7.87958219646693,7.92164402313846,7.78143793423336,7.78143793423336,419676.495218585,0.0,1.0
2019-03-05,11.23,11.32,11.17,11.23,295823,7.87257189202168,7.93566463202897,7.83051006535014,7.87257189202168,421983.099749996,0.0,1.0
2019-03-06,11.18,11.33,11.18,11.23,458321,7.8375203697954,7.94267493647423,7.8375203697954,7.87257189202168,653781.877205349,0.0,1.0
2019-03-07,11.19,11.24,11.1,11.19,279151,7.84453067424065,7.87958219646693,7.78143793423336,7.84453067424065,398200.965706897,0.0,1.0
2019-03-08,11.14,11.22,11.1,11.22,292861,7.80947915201438,7.86556158757642,7.78143793423336,7.86556158757642,417757.890954671,0.0,1.0
2019-03-11,11.16,11.21,11.1,11.19,409548,7.82349976090489,7.85855128313117,7.78143793423336,7.84453067424065,584208.579239652,0.0,1.0
2019-03-12,11.3,11.31,11.17,11.2,533107,7.92164402313846,7.92865432758372,7.83051006535014,7.85154097868591,760461.980165239,0.0,1.0
2019-03-13,11.25,11.34,11.18,11.28,449378,7.88659250091219,7.94968524091948,7.8375203697954,7.90762341424795,641024.941939787,0.0,1.0
2019-03-14,11.22,11.33,11.2,11.25,256844,7.86556158757642,7.94267493647423,7.85154097868591,7.88659250091219,366380.664357363,0.0,1.0
2019-03-15,11.23,11.3,11.19,11.21,337072,7.87257189202168,7.92164402313846,7.84453067424065,7.85855128313117,480823.62561035,0.0,1.0
2019-03-18,11.22,11.26,11.17,11.26,505646,7.86556158757642,7.89360280535744,7.83051006535014,7.89360280535744,721289.64433525,0.0,1.0
2019-03-19,11.08,11.24,11.07,11.24,360886,7.76741732534285,7.87958219646693,7.76040702089759,7.87958219646693,514793.619618411,0.0,1.0
2019-03-20,11.19,11.24,11.04,11.1,282487,7.84453067424065,7.87958219646693,7.73937610756183,7.78143793423336,402959.674870031,0.0,1.0
2019-03-21,11.19,11.29,11.16,11.21,270981,7.84453067424065,7.91463371869321,7.82349976090489,7.85855128313117,386546.692966246,0.0,1.0
2019-03-22,11.28,11.33,11.13,11.19,217237,7.90762341424795,7.94267493647423,7.80246884756912,7.84453067424065,309882.404817712,0.0,1.0
2019-03-25,11.29,11.32,11.21,11.25,230464,7.91463371869321,7.93566463202897,7.85855128313117,7.88659250091219,328750.344296363,0.0,1.0
2019-03-26,11.37,11.41,11.3,11.31,242998,7.97071615425525,7.99875737203627,7.92164402313846,7.92865432758372,346629.738975839,0.0,1.0
2019-03-27,11.38,11.4,11.28,11.4,185723,7.97772645870051,7.99174706759102,7.90762341424795,7.99174706759102,264928.579707692,0.0,1.0
2019-03-28,11.16,11.31,11.16,11.28,253247,7.91337186389306,8.01973438894539,7.91337186389306,7.99846188393492,357146.936680113,0.1282,1.0
2019-03-29,11.27,11.33,11.15,11.2,276234,7.99137104893143,8.03391605895237,7.90628102888957,7.94173520390702,389564.839492252,0.0,1.0
2019-04-01,11.22,11.31,11.1,11.29,243755,7.95591687391399,8.01973438894539,7.87082685387213,8.00555271893841,343760.642970937,0.0,1.0
2019-04-02,11.29,11.29,11.13,11.22,517372,8.00555271893841,8.00555271893841,7.8920993588826,7.95591687391399,729634.802876493,0.0,1.0
2019-04-03,11.34,11.41,11.23,11.35,331393,8.04100689395585,8.09064273898027,7.96300770891748,8.04809772895934,467353.985584163,0.0,1.0
2019-04-04,11.31,11.42,11.24,11.35,391117,8.01973438894539,8.09773357398376,7.97009854392097,8.04809772895934,551581.019453402,0.0,1.0
2019-04-05,11.38,11.39,11.24,11.34,202440,8.06937023396981,8.0764610689733,7.97009854392097,8.04100689395585,285495.290611624,0.0,1.0
2019-04-08,11.4,11.43,11.34,11.4,319757,8.08355190397678,8.10482440898725,8.04100689395585,8.08355190397678,450944.070539919,0.0,1.0
2019-04-09,11.43,11.49,11.37,11.39,352076,8.10482440898725,8.14736941900818,8.06227939896632,8.0764610689733,496522.623678019,0.0,1.0
2019-04-10,11.48,11.6,11.43,11.44,295136,8.14027858400469,8.22536860404655,8.10482440898725,8.11191524399074,416221.784676706,0.0,1.0
2019-04-11,11.46,11.5,11.39,11.5,199442,8.12609691399772,8.15446025401167,8.0764610689733,8.15446025401167,281267.29771865,0.0,1.0
2019-04-12,11.48,11.53,11.44,11.5,289713,8.14027858400469,8.17573275902213,8.11191524399074,8.15446025401167,408573.884256893,0.0,1.0
2019-04-15,11.46,11.54,11.45,11.52,170542,8.12609691399772,8.18282359402562,8.11900607899423,8.16864192401865,240510.461625606,0.0,1.0
2019-04-16,11.4,11.54,11.4,11.48,217852,8.08355190397678,8.18282359402562,8.08355190397678,8.14027858400469,307230.389499721,0.0,1.0
2019-04-17,11.47,11.48,11.36,11.46,223046,8.1331877490012,8.14027858400469,8.05518856396283,8.12609691399772,314555.337827309,0.0,1.0
2019-04-18,11.46,11.52,11.42,11.49,194768,8.12609691399772,8.16864192401865,8.09773357398376,8.14736941900818,274675.690386509,0.0,1.0
2019-04-22,11.49,11.55,11.43,11.49,240683,8.14736941900818,8.18991442902911,8.10482440898725,8.14736941900818,339428.290013226,0.0,1.0
2019-04-23,11.42,11.51,11.37,11.43,342470,8.09773357398376,8.16155108901516,8.06227939896632,8.10482440898725,482975.559058303,0.0,1.0
2019-04-24,11.36,11.43,11.31,11.43,219137,8.05518856396283,8.10482440898725,8.01973438894539,8.10482440898725,309042.587921159,0.0,1.0
2019-04-25,11.4,11.45,11.305,11.37,358832,8.08355190397678,8.11900607899423,8.01618897144364,8.06227939896632,506050.415534234,0.0,1.0
2019-04-26,11.37,11.44,11.36,11.4,152971,8.06227939896632,8.11191524399074,8.05518856396283,8.08355190397678,215730.587335264,0.0,1.0
2019-04-29,11.29,11.37,11.26,11.37,195744,8.00555271893841,8.06227939896632,7.98428021392795,8.06227939896632,276052.115024115,0.0,1.0
2019-04-30,11.4,11.42,11.23,11.26,187103,8.08355190397678,8.09773357398376,7.96300770891748,7.98428021392795,263865.962059409,0.0,1.0
2019-05-01,11.28,11.4,11.24,11.4,330784,7.99846188393492,8.08355190397678,7.97009854392097,8.08355190397678,466495.130456805,0.0,1.0
2019-05-02,11.29,11.34,11.26,11.29,255007,8.00555271893841,8.04100689395585,7.98428021392795,8.00555271893841,359629.013895468,0.0,1.0
2019-05-03,11.32,11.38,11.29,11.34,152203,8.02682522394888,8.06937023396981,8.00555271893841,8.04100689395585,214647.499095836,0.0,1.0
2019-05-06,11.31,11.41,11.23,11.28,921372,8.01973438894539,8.09064273898027,7.96300770891748,7.99846188393492,1299384.34549206,0.0,1.0
2019-05-07,11.25,11.33,11.22,11.28,258655,7.97718937892446,8.03391605895237,7.95591687391399,7.99846188393492,364773.683032749,0.0,1.0
2019-05-08,11.29,11.31,11.14,11.26,589808,8.00555271893841,8.01973438894539,7.89919019388609,7.98428021392795,831789.203542091,0.0,1.0
2019-05-09,11.34,11.37,11.22,11.29,372728,8.04100689395585,8.06227939896632,7.95591687391399,8.00555271893841,525647.543366378,0.0,1.0
2019-05-10,11.38,11.45,11.22,11.45,759769,8.06937023396981,8.11900607899423,7.95591687391399,8.11900607899423,1071480.2976324,0.0,1.0
2019-05-13,11.38,11.39,11.25,11.32,435253,8.06937023396981,8.0764610689733,7.97718937892446,8.02682522394888,613824.746713008,0.0,1.0
2019-05-14,11.34,11.49,11.33,11.39,589134,8.04100689395585,8.14736941900818,8.03391605895237,8.0764610689733,830838.680790302,0.0,1.0
2019-05-15,11.52,11.55,11.33,11.39,859179,8.16864192401865,8.18991442902911,8.03391605895237,8.0764610689733,1211675.3521656,0.0,1.0
2019-05-16,11.59,11.71,11.55,11.55,384369,8.21827776904306,8.30336778908493,8.18991442902911,8.18991442902911,542064.509766348,0.0,1.0
2019-05-17,11.66,11.69,11.55,11.58,271078,8.26791361406748,8.28918611907795,8.18991442902911,8.21118693403958,382293.481468178,0.0,1.0
2019-05-20,11.69,11.7,11.61,11.67,121298,8.28918611907795,8.29627695408144,8.23245943905004,8.27500444907097,171063.06935689,0.0,1.0
2019-05-21,11.65,11.81,11.64,11.73,346698,8.26082277906399,8.37427613911981,8.25373194406051,8.3175494590919,488938.185459736,0.0,1.0
2019-05-22,11.66,11.71,11.63,11.67,240729,8.26791361406748,8.30336778908493,8.24664110905702,8.27500444907097,339493.162485901,0.0,1.0
2019-05-23,11.72,11.75,11.61,11.65,211708,8.31045862408841,8.33173112909888,8.23245943905004,8.26082277906399,298565.6835843,0.0,1.0
2019-05-24,11.75,11.83,11.72,11.75,203273,8.33173112909888,8.38845780912679,8.31045862408841,8.33173112909888,286670.046475482,0.0,1.0
2019-05-28,11.79,11.87,11.76,11.78,382394,8.36009446911283,8.41682114914074,8.33882196410237,8.35300363410934,539279.224254799,0.0,1.0
2019-05-29,11.71,11.82,11.67,11.77,243085,8.30336778908493,8.3813669741233,8.27500444907097,8.34591279910586,342815.761303728,0.0,1.0
2019-05-30,11.69,11.78,11.65,11.72,164634,8.28918611907795,8.35300363410934,8.26082277906399,8.31045862408841,232178.579700425,0.0,1.0
2019-05-31,11.65,11.71,11.61,11.66,291203,8.26082277906399,8.30336778908493,8.23245943905004,8.26791361406748,410675.188263075,0.0,1.0
2019-06-03,11.75,11.8,11.63,11.7,286357,8.33173112909888,8.36718530411632,8.24664110905702,8.29627695408144,403841.014293978,0.0,1.0
2019-06-04,11.8,11.87,11.72,11.84,273760,8.36718530411632,8.41682114914074,8.31045862408841,8.39554864413027,386075.828679304,0.0,1.0
2019-06-05,11.95,12.03,11.84,11.86,262855,8.47354782916865,8.53027450919655,8.39554864413027,8.40973031413725,370696.821842118,0.0,1.0
2019-06-06,12.16,12.2,11.95,11.98,328284,8.6224553642419,8.65081870425586,8.47354782916865,8.49482033417911,462969.452594085,0.0,1.0
2019-06-07,12.27,12.34,12.23,12.25,177234,8.70045454928028,8.75009039430469,8.67209120926632,8.6862728792733,249947.996128535,0.0,1.0
2019-06-10,12.11,12.33,12.07,12.33,259720,8.58700118922446,8.74299955930121,8.55863784921051,8.74299955930121,366275.621802268,0.0,1.0
2019-06-11,12.13,12.19,12.04,12.13,295480,8.60118285923144,8.64372786925237,8.53736534420004,8.60118285923144,416706.917950616,0.0,1.0
2019-06-12,12.16,12.31,12.13,12.13,304676,8.6224553642419,8.72881788929423,8.60118285923144,8.60118285923144,429675.771400846,0.0,1.0
2019-06-13,12.16,12.22,12.13,12.17,161259,8.6224553642419,8.66500037426283,8.60118285923144,8.62954619924539,227418.914585753,0.0,1.0
2019-06-14,12.18,12.22,12.13,12.21,669921,8.63663703424888,8.66500037426283,8.60118285923144,8.65790953925935,944770.255788529,0.0,1.0
2019-06-17,12.22,12.23,12.13,12.16,289700,8.66500037426283,8.67209120926632,8.60118285923144,8.6224553642419,408555.550732007,0.0,1.0
2019-06-18,12.23,12.26,12.18,12.23,215889,8.67209120926632,8.69336371427679,8.63663703424888,8.67209120926632,304462.027241913,0.0,1.0
2019-06-19,12.36,12.4,12.22,12.27,242893,8.76427206431167,8.79263540432563,8.66500037426283,8.70045454928028,342544.989243871,0.0,1.0
2019-06-20,12.5,12.53,12.38,12.48,294005,8.86354375436051,8.88481625937097,8.77845373431865,8.84936208435353,414626.768011611,0.0,1.0
2019-06-21,12.47,12.52,12.38,12.48,699287,8.84227124935004,8.87772542436749,8.77845373431865,8.84936208435353,986184.278235185,0.0,1.0
2019-06-24,12.44,12.56,12.35,12.54,426391,8.82099874433958,8.90608876438144,8.75718122930818,8.89190709437446,601326.923825237,0.0,1.0
2019-06-25,12.39,12.48,12.37,12.46,284146,8.78554456932214,8.84936208435353,8.77136289931516,8.83518041434656,400722.904792188,0.0,1.0
2019-06-26,12.31,12.39,12.22,12.37,214790,8.72881788929423,8.78554456932214,8.66500037426283,8.77136289931516,302912.139253462,0.0,1.0
2019-06-27,12.09,12.27,11.99,12.24,385590,8.67280029276667,8.80192387032647,8.60106497190012,8.78040327406651,537517.634746881,0.141,1.0
2019-06-28,12.11,12.19,12.08,12.13,275250,8.68714735693998,8.74453561363323,8.66562676068001,8.70149442111329,383702.193947144,0.0,1.0
2019-07-01,12.04,12.17,12.01,12.16,186223,8.63693263233339,8.73018854945992,8.61541203607343,8.72301501737326,259597.361175001,0.0,1.0
2019-07-02,12.18,12.24,12.05,12.15,244074,8.73736208154657,8.78040327406651,8.64410616442005,8.7158414852866,340242.431554787,0.0,1.0
2019-07-03,12.37,12.43,12.21,12.21,268890,8.87365919119303,8.91670038371296,8.75888267780654,8.75888267780654,374836.268593814,0.0,1.0
2019-07-05,12.32,12.38,12.18,12.38,211282,8.83779153075975,8.88083272327968,8.73736208154657,8.88083272327968,294529.943475169,0.0,1.0
2019-07-08,12.34,12.35,12.27,12.35,223093,8.85213859493306,8.85931212701972,8.80192387032647,8.85931212701972,310994.635982743,0.0,1.0
2019-07-09,12.35,12.39,12.26,12.32,356217,8.85931212701972,8.88800625536634,8.79475033823982,8.83779153075975,496571.278551388,0.0,1.0
2019-07-10,12.41,12.47,12.34,12.39,285550,8.90235331953965,8.94539451205959,8.85213859493306,8.88800625536634,398060.532176592,0.0,1.0
2019-07-11,12.45,12.47,12.38,12.46,361453,8.93104744788627,8.94539451205959,8.88083272327968,8.93822097997293,503870.332820261,0.0,1.0
2019-07-12,12.46,12.48,12.38,12.43,320346,8.93822097997293,8.95256804414624,8.88083272327968,8.91670038371296,446566.62315056,0.0,1.0
2019-07-15,12.4,12.5,12.36,12.47,314851,8.895179787453,8.96691510831955,8.86648565910637,8.94539451205959,438906.51940582,0.0,1.0
2019-07-16,12.43,12.45,12.31,12.39,1042080,8.91670038371296,8.93104744788627,8.83061799867309,8.88800625536634,1452673.50506245,0.0,1.0
2019-07-17,12.54,12.59,12.47,12.48,269150,8.99560923666617,9.03147689709945,8.94539451205959,8.95256804414624,375198.712083102,0.0,1.0
2019-07-18,12.64,12.67,12.49,12.5,225788,9.06734455753273,9.0888651537927,8.9597415762329,8.96691510831955,314751.502150545,0.0,1.0
2019-07-19,12.54,12.67,12.5,12.63,207771,8.99560923666617,9.0888651537927,8.96691510831955,9.06017102544608,289635.562356374,0.0,1.0
2019-07-22,12.5,12.58,12.47,12.55,291299,8.96691510831955,9.0243033650128,8.94539451205959,9.00278276875283,406074.715330096,0.0,1.0
2019-07-23,12.5,12.52,12.4,12.51,191925,8.96691510831955,8.98126217249286,8.895179787453,8.97408864040621,267546.025697749,0.0,1.0
2019-07-24,12.43,12.49,12.32,12.49,271192,8.91670038371296,8.9597415762329,8.83779153075975,8.9597415762329,378045.287487425,0.0,1.0
2019-07-25,12.46,12.55,12.44,12.45,266294,8.93822097997293,9.00278276875283,8.92387391579962,8.93104744788627,371217.409754625,0.0,1.0
2019-07-26,12.51,12.57,12.46,12.5,295586,8.97408864040621,9.01712983292614,8.93822097997293,8.96691510831955,412050.850863071,0.0,1.0
2019-07-29,12.58,12.63,12.5,12.51,314018,9.0243033650128,9.06017102544608,8.96691510831955,8.97408864040621,437745.306226681,0.0,1.0
2019-07-30,12.54,12.63,12.51,12.57,171558,8.99560923666617,9.06017102544608,8.97408864040621,9.01712983292614,239154.154365791,0.0,1.0
2019-07-31,12.45,12.6,12.37,12.58,262832,8.93104744788627,9.03865042918611,8.87365919119303,9.0243033650128,366391.335293427,0.0,1.0
2019-08-01,12.63,12.66,12.43,12.44,455136,9.06017102544608,9.08169162170604,8.91670038371296,8.92387391579962,634465.692077482,0.0,1.0
2019-08-02,12.76,12.79,12.58,12.65,402246,9.1534269425726,9.17494753883257,9.0243033650128,9.07451808961939,560736.322275977,0.0,1.0
2019-08-05,12.61,12.76,12.58,12.75,253198,9.04582396127276,9.1534269425726,9.0243033650128,9.14625341048594,352961.410001921,0.0,1.0
2019-08-06,12.8,12.82,12.69,12.71,577583,9.18212107091922,9.19646813509253,9.10321221796601,9.11755928213932,805158.453357214,0.0,1.0
2019-08-07,12.88,12.92,12.68,12.76,303401,9.23950932761247,9.26820345595909,9.09603868587935,9.1534269425726,422945.065742987,0.0,1.0
2019-08-08,12.94,12.99,12.73,12.81,379357,9.2825505201324,9.31841818056568,9.13190634631263,9.18929460300588,528828.749097935,0.0,1.0
2019-08-09,12.97,13.01,12.87,12.9,283505,9.30407111639237,9.33276524473899,9.23233579552581,9.25385639178578,395209.774732007,0.0,1.0
2019-08-12,12.9,13.06,12.87,13.0,282128,9.25385639178578,9.36863290517227,9.23233579552581,9.32559171265233,393290.218252206,0.0,1.0
2019-08-13,12.98,13.07,12.88,12.93,236243,9.31124464847902,9.37580643725892,9.23950932761247,9.27537698804574,329325.912460145,0.0,1.0
2019-08-14,12.91,13.06,12.86,13.06,272567,9.26102992387243,9.36863290517227,9.22516226343915,9.36863290517227,379962.055940385,0.0,1.0
2019-08-15,12.9,12.93,12.78,12.88,698713,9.25385639178578,9.27537698804574,9.16777400674591,9.23950932761247,974015.298962363,0.0,1.0
2019-08-16,12.88,12.93,12.84,12.85,425706,9.23950932761247,9.27537698804574,9.21081519926584,9.2179887313525,593439.87711703,0.0,1.0
2019-08-19,12.93,13.01,12.78,12.9,274064,9.27537698804574,9.33276524473899,9.16777400674591,9.25385639178578,382048.894030627,0.0,1.0
2019-08-20,12.94,12.98,12.9,12.91,281511,9.2825505201324,9.31124464847902,9.25385639178578,9.26102992387243,392430.111971859,0.0,1.0
2019-08-21,12.98,12.99,12.92,12.92,291617,9.31124464847902,9.31841818056568,9.26820345595909,9.26820345595909,406518.011597763,0.0,1.0
2019-08-22,12.92,13.0,12.91,12.96,220013,9.26820345595909,9.32559171265233,9.26102992387243,9.29689758430571,306701.074648112,0.0,1.0
2019-08-23,12.81,12.95,12.8,12.89,206553,9.18929460300588,9.28972405221906,9.18212107091922,9.24668285969912,287937.654010406,0.0,1.0
2019-08-26,12.86,12.9,12.8,12.84,216602,9.22516226343915,9.25385639178578,9.18212107091922,9.21081519926584,301946.09487135,0.0,1.0
2019-08-27,12.91,12.98,12.87,12.88,350778,9.26102992387243,9.31124464847902,9.23233579552581,9.23950932761247,488989.239558188,0.0,1.0
2019-08-28,12.98,13.02,12.86,12.91,299333,9.31124464847902,9.33993877682565,9.22516226343915,9.26102992387243,417274.219149066,0.0,1.0
2019-08-29,13.01,13.05,12.88,13.02,383593,9.33276524473899,9.36145937308561,9.23950932761247,9.33993877682565,534733.789946473,0.0,1.0
2019-08-30,13.07,13.1,13.01,13.06,186182,9.37580643725892,9.39732703351889,9.33276524473899,9.36863290517227,259540.206624767,0.0,1.0
2019-09-03,13.17,13.19,13.04,13.05,311788,9.44754175812548,9.46188882229879,9.35428584099896,9.36145937308561,434636.656299335,0.0,1.0
2019-09-04,13.37,13.4,13.21,13.21,405773,9.59101239985859,9.61253299611856,9.4762358864721,9.4762358864721,565653.007609498,0.0,1.0
2019-09-05,13.3,13.49,13.19,13.45,320572,9.540797675252,9.67709478489846,9.46188882229879,9.64840065655184,446881.670183556,0.0,1.0
2019-09-06,13.3,13.37,13.26,13.3,127474,9.540797675252,9.59101239985859,9.51210354690538,9.540797675252,177700.466743754,0.0,1.0
2019-09-09,13.26,13.3,13.17,13.3,222731,9.51210354690538,9.540797675252,9.44754175812548,9.540797675252,310490.003124582,0.0,1.0
2019-09-10,13.18,13.25,13.05,13.25,231113,9.45471529021214,9.50493001481873,9.36145937308561,9.50493001481873,322174.623613828,0.0,1.0
2019-09-11,13.15,13.22,13.07,13.22,206176,9.43319469395217,9.48340941855876,9.37580643725892,9.48340941855876,287412.11095094,0.0,1.0
2019-09-12,13.45,13.5,13.17,13.17,337463,9.64840065655184,9.68426831698512,9.44754175812548,9.44754175812548,470427.95086643,0.0,1.0
2019-09-13,13.34,13.47,13.28,13.44,250660,9.56949180359863,9.66274772072515,9.52645061107869,9.64122712446518,349423.403941112,0.0,1.0
2019-09-16,13.49,13.51,13.34,13.38,349251,9.67709478489846,9.69144184907177,9.56949180359863,9.59818593194525,486860.581065336,0.0,1.0
2019-09-17,13.54,13.62,13.48,13.56,529676,9.71296244533174,9.77035070202498,9.66992125281181,9.72730950950505,738375.452429236,0.0,1.0
2019-09-18,13.46,13.58,13.33,13.55,251455,9.65557418863849,9.74165657367836,9.56231827151197,9.72013597741839,350531.644610278,0.0,1.0
2019-09-19,13.52,13.63,13.46,13.48,363508,9.69861538115843,9.77752423411164,9.65557418863849,9.66992125281181,506735.030399049,0.0,1.0
2019-09-20,13.6,13.61,13.45,13.58,716905,9.75600363785167,9.76317716993833,9.64840065655184,9.74165657367836,999375.191105094,0.0,1.0
2019-09-23,13.58,13.7,13.56,13.63,314734,9.74165657367836,9.82773895871823,9.72730950950505,9.77752423411164,438743.419835641,0.0,1.0
2019-09-24,13.81,13.88,13.6,13.61,424589,9.90664781167144,9.95686253627803,9.75600363785167,9.76317716993833,591882.764126517,0.0,1.0
2019-09-25,13.76,13.84,13.69,13.81,472630,9.87078015123816,9.92816840793141,9.82056542663157,9.90664781167144,658852.562852819,0.0,1.0
2019-09-26,13.84,13.93,13.81,13.82,583096,9.92816840793141,9.99273019671131,9.90664781167144,9.9138213437581,812843.649343519,0.0,1.0
2019-09-27,13.65,13.85,13.57,13.8,427809,9.8930181007068,10.037970746871,9.83503704224112,10.0017325853299,590274.149966712,0.141,1.0
2019-09-30,13.7,13.88,13.63,13.67,487975,9.92925626224785,10.0597136437956,9.87852283609038,9.90751336532322,673288.846962093,0.0,1.0
2019-10-01,13.65,13.77,13.61,13.69,2526320,9.8930181007068,9.97998968840532,9.86402757147395,9.92200862993963,3485717.66967012,0.0,1.0
2019-10-02,13.53,13.61,13.39,13.61,439852,9.80604651300827,9.86402757147395,9.70457966069333,9.86402757147395,606890.611023046,0.0,1.0
2019-10-03,13.74,13.78,13.5,13.52,2533878,9.95824679148069,9.98723732071353,9.78430361608364,9.79879888070006,3496145.90288973,0.0,1.0
2019-10-04,13.94,14.0,13.75,13.76,584912,10.1031994376449,10.1466852314941,9.9654944237889,9.97274205609711,807038.733652937,0.0,1.0
2019-10-07,14.06,14.12,13.97,14.0,487583,10.1901710253434,10.2336568191927,10.1249423345695,10.1466852314941,672747.980671794,0.0,1.0
2019-10-08,14.03,14.45,13.67,13.81,921138,10.1684281284188,10.4728286853636,9.90751336532322,10.0089802176382,1270950.23702642,0.0,1.0
2019-10-09,13.81,14.04,13.75,14.04,538730,10.0089802176382,10.175675760727,9.9654944237889,10.175675760727,743318.613707438,0.0,1.0
2019-10-10,13.88,13.98,13.65,13.76,886960,10.0597136437956,10.1321899668777,9.8930181007068,9.97274205609711,1223792.76746042,0.0,1.0
2019-10-11,13.63,13.85,13.43,13.75,8386218,9.87852283609038,10.037970746871,9.73357018992617,9.9654944237889,11570976.0696608,0.0,1.0
2019-10-14,13.33,13.63,13.02,13.63,3039869,9.66109386684407,9.87852283609038,9.43641726528956,9.87852283609038,4194292.52303051,0.0,1.0
2019-10-15,13.52,13.57,13.33,13.33,2812620,9.79879888070006,9.83503704224112,9.66109386684407,9.66109386684407,3880743.22812137,0.0,1.0
2019-10-16,13.49,13.57,13.41,13.51,1331899,9.77705598377543,9.83503704224112,9.71907492530975,9.79155124839185,1837702.22240886,0.0,1.0
2019-10-17,13.55,13.61,13.46,13.52,767627,9.82054177762469,9.86402757147395,9.7553130868508,9.79879888070006,1059141.75465336,0.0,1.0
2019-10-18,13.67,13.69,13.52,13.55,733278,9.90751336532322,9.92200862993963,9.79879888070006,9.82054177762469,1011748.34596582,0.0,1.0
2019-10-21,13.88,13.91,13.61,13.65,867271,10.0597136437956,10.0814565407203,9.86402757147395,9.8930181007068,1196626.65422135,0.0,1.0
2019-10-22,13.86,14.01,13.83,13.89,909279,10.0452183791792,10.1539328638024,10.0234754822546,10.0669612761038,1254587.6519839,0.0,1.0
2019-10-23,13.91,13.98,13.83,13.83,793615,10.0814565407203,10.1321899668777,10.0234754822546,10.0234754822546,1094998.98208273,0.0,1.0
2019-10-24,14.02,14.03,13.92,13.95,1882043,10.1611804961106,10.1684281284188,10.0887041730285,10.1104470699531,2596769.42753845,0.0,1.0
2019-10-25,13.7,14.01,13.66,14.0,1637924,9.92925626224785,10.1539328638024,9.90026573301501,10.1466852314941,2259943.56549319,0.0,1.0
2019-10-28,13.51,13.72,13.43,13.6,1312631,9.79155124839185,9.94375152686427,9.73357018992617,9.85677993916574,1811116.98852749,0.0,1.0
2019-10-29,13.45,13.53,13.34,13.51,751344,9.74806545454259,9.80604651300827,9.66834149915228,9.79155124839185,1036675.10719174,0.0,1.0
2019-10-30,13.59,13.65,13.43,13.43,582086,9.84953230685753,9.8930181007068,9.73357018992617,9.73357018992617,803139.529223377,0.0,1.0
2019-10-31,13.72,13.84,13.59,13.59,778767,9.94375152686427,10.0307231145628,9.84953230685753,9.84953230685753,1074512.29157668,0.0,1.0
2019-11-01,13.73,13.84,13.65,13.72,460672,9.95099915917248,10.0307231145628,9.8930181007068,9.94375152686427,635617.23389051,0.0,1.0
2019-11-04,13.61,13.75,13.58,13.75,492118,9.86402757147395,9.9654944237889,9.84228467454932,9.9654944237889,679005.196555749,0.0,1.0
2019-11-05,13.4,13.65,13.34,13.58,720751,9.71182729300154,9.8930181007068,9.66834149915228,9.84228467454932,994464.080612277,0.0,1.0
2019-11-06,13.54,13.66,13.38,13.38,390155,9.81329414531648,9.90026573301501,9.69733202838512,9.69733202838512,538320.63135713,0.0,1.0
2019-11-07,13.47,13.6,13.39,13.53,573554,9.76256071915901,9.85677993916574,9.70457966069333,9.80604651300827,791367.408843684,0.0,1.0
2019-11-08,13.46,13.61,13.31,13.44,1151916,9.7553130868508,9.86402757147395,9.64659860222765,9.74081782223438,1589368.70830921,0.0,1.0
2019-11-11,13.55,13.69,13.48,13.5,680620,9.82054177762469,9.92200862993963,9.76980835146722,9.78430361608364,939092.894142815,0.0,1.0
2019-11-12,13.5,13.61,13.45,13.55,887537,9.78430361608364,9.86402757147395,9.74806545454259,9.82054177762469,1224588.88952548,0.0,1.0
2019-11-13,13.59,13.75,13.51,13.54,1174359,9.84953230685753,9.9654944237889,9.79155124839185,9.81329414531648,1620334.68318983,0.0,1.0
2019-11-14,13.77,13.87,13.6,13.6,1184640,9.97998968840532,10.0524660114874,9.85677993916574,9.85677993916574,1634520.0054617,0.0,1.0
2019-11-15,13.81,13.87,13.76,13.79,364027,10.0089802176382,10.0524660114874,9.97274205609711,9.99448495302174,502270.2373955,0.0,1.0
2019-11-18,13.92,14.0,13.72,13.73,664196,10.0887041730285,10.1466852314941,9.94375152686427,9.95099915917248,916431.700387998,0.0,1.0
2019-11-19,13.84,13.96,13.82,13.9,730510,10.0307231145628,10.1176947022613,10.0162278499464,10.074208908412,1007929.16767105,0.0,1.0
2019-11-20,13.86,13.92,13.79,13.82,1244736,10.0452183791792,10.0887041730285,9.99448495302174,10.0162278499464,1717438.11919096,0.0,1.0
2019-11-21,13.89,13.92,13.68,13.89,1054245,10.0669612761038,10.0887041730285,9.91476099763143,10.0669612761038,1454606.077085,0.0,1.0
2019-11-22,13.92,14.0,13.84,13.88,1179933,10.0887041730285,10.1466852314941,10.0307231145628,10.0597136437956,1628025.47069526,0.0,1.0
2019-11-25,13.72,13.97,13.63,13.9,1184195,9.94375152686427,10.1249423345695,9.87852283609038,10.074208908412,1633906.01184134,0.0,1.0
2019-11-26,13.78,13.97,13.73,13.74,3903037,9.98723732071353,10.1249423345695,9.95099915917248,9.95824679148069,5385258.01809598,0.0,1.0
2019-11-27,13.92,13.94,13.75,13.83,904165,10.0887041730285,10.1031994376449,9.9654944237889,10.0234754822546,1247531.554513,0.0,1.0
2019-11-29,13.96,14.04,13.83,13.92,660512,10.1176947022613,10.175675760727,10.0234754822546,10.0887041730285,911348.661067938,0.0,1.0
2019-12-02,14.04,14.06,13.91,14.0,780555,10.175675760727,10.1901710253434,10.0814565407203,10.1466852314941,1076979.3041457,0.0,1.0
2019-12-03,14.2,14.24,14.07,14.08,1116001,10.2916378776584,10.3206284068912,10.1974186576516,10.2046662899598,1539814.59398236,0.0,1.0
2019-12-04,14.31,14.61,14.25,14.28,1332117,10.3713618330487,10.588790802295,10.3278760391994,10.349618936124,1838003.01029479,0.0,1.0
2019-12-05,14.34,14.36,14.24,14.28,1228380,10.3931047299733,10.4075999945897,10.3206284068912,10.349618936124,1694870.74918038,0.0,1.0
2019-12-06,14.22,14.35,14.15,14.28,582582,10.3061331422748,10.4003523622815,10.2553997161173,10.349618936124,803823.890651917,0.0,1.0
2019-12-09,14.28,14.35,14.21,14.24,310006,10.349618936124,10.4003523622815,10.2988855099666,10.3206284068912,427734.171404952,0.0,1.0
2019-12-10,14.29,14.35,14.24,14.25,395638,10.3568665684322,10.4003523622815,10.3206284068912,10.3278760391994,545885.860616609,0.0,1.0
2019-12-11,14.27,14.35,14.2,14.26,523347,10.3423713038158,10.4003523622815,10.2916378776584,10.3351236715076,722093.751096002,0.0,1.0
2019-12-12,14.04,14.33,13.95,14.25,622830,10.175675760727,10.3858570976651,10.1104470699531,10.3278760391994,859356.509151904,0.0,1.0
2019-12-13,14.07,14.11,13.9,14.04,539220,10.1974186576516,10.2264091868845,10.074208908412,10.175675760727,743994.696570318,0.0,1.0
2019-12-16,14.25,14.25,14.1,14.17,790935,10.3278760391994,10.3278760391994,10.2191615545762,10.2698949807337,1091301.22275109,0.0,1.0
2019-12-17,14.11,14.29,14.09,14.23,405687,10.2264091868845,10.3568665684322,10.211913922268,10.313380774583,559751.078349321,0.0,1.0
2019-12-18,14.07,14.23,14.01,14.11,690968,10.1974186576516,10.313380774583,10.1539328638024,10.2264091868845,953370.660397981,0.0,1.0
2019-12-19,14.08,14.13,14.0,14.08,370520,10.2046662899598,10.2409044515009,10.1466852314941,10.2046662899598,511229.025209069,0.0,1.0
2019-12-20,14.13,14.17,14.02,14.1,545654,10.2409044515009,10.2698949807337,10.1611804961106,10.2191615545762,752872.078488147,0.0,1.0
2019-12-23,14.09,14.18,14.03,14.13,332054,10.211913922268,10.2771426130419,10.1684281284188,10.2409044515009,458155.140712438,0.0,1.0
2019-12-24,14.13,14.14,14.04,14.07,148705,10.2409044515009,10.2481520838091,10.175675760727,10.1974186576516,205177.351273114,0.0,1.0
2019-12-26,14.17,14.24,14.11,14.12,128664,10.2698949807337,10.3206284068912,10.2264091868845,10.2336568191927,177525.562181528,0.0,1.0
2019-12-27,14.25,14.27,14.16,14.2,352539,10.3278760391994,10.3423713038158,10.2626473484255,10.2916378776584,486419.543663445,0.0,1.0
2019-12-30,14.07,14.17,13.98,14.15,375892,10.2996102731974,10.3728129048477,10.2337279047121,10.3581723785176,513495.200275976,0.141,1.0
2019-12-31,14.15,14.21,14.08,14.13,393481,10.3581723785176,10.4020939575078,10.3069305363624,10.3435318521876,537523.024964065,0.0,1.0
2020-01-02,14.04,14.16,13.93,14.16,496475,10.2776494837023,10.3654926416827,10.197126588887,10.3654926416827,678220.152482669,0.0,1.0
2020-01-03,14.13,14.26,14.01,14.04,539229,10.3435318521876,10.438695273333,10.2556886942072,10.2776494837023,736625.1565599,0.0,1.0
2020-01-06,14.16,14.2,14.12,14.15,499375,10.3654926416827,10.3947736943428,10.3362115890225,10.3581723785176,682181.758690834,0.0,1.0
2020-01-07,14.18,14.24,14.11,14.11,1331365,10.3801331680127,10.4240547470029,10.3288913258575,10.3288913258575,1818739.25839184,0.0,1.0
2020-01-08,14.04,14.19,14.01,14.18,872091,10.2776494837023,10.3874534311777,10.2556886942072,10.3801331680127,1191338.31713332,0.0,1.0
2020-01-09,14.25,14.28,14.05,14.05,734035,10.4313750101679,10.453335799663,10.2849697468673,10.2849697468673,1002744.00448687,0.0,1.0
2020-01-10,14.31,14.41,14.27,14.29,717576,10.4752965891581,10.5484992208084,10.446015536498,10.460656062828,980259.840148858,0.0,1.0
2020-01-13,14.39,14.41,14.3,14.34,585002,10.5338586944783,10.5484992208084,10.4679763259931,10.4972573786532,799154.329306951,0.0,1.0
2020-01-14,14.35,14.45,14.26,14.4,497470,10.5045776418182,10.5777802734685,10.438695273333,10.5411789576434,679579.393233404,0.0,1.0
2020-01-15,14.53,14.58,14.4,14.4,926692,10.6363423787888,10.6729436946139,10.5411789576434,10.5411789576434,1265927.16560646,0.0,1.0
2020-01-16,14.62,14.66,14.52,14.56,668883,10.702224747274,10.7315057999342,10.6290221156237,10.6583031682839,913741.739771524,0.0,1.0
2020-01-17,14.77,14.81,14.63,14.63,382095,10.8120286947495,10.8413097474096,10.7095450104391,10.7095450104391,521968.939348135,0.0,1.0
2020-01-21,14.95,15.02,14.79,14.8,977476,10.94379343172,10.9950352738752,10.8266692210796,10.8339894842446,1335301.72066701,0.0,1.0
2020-01-22,14.99,15.1,14.98,15.03,550530,10.9730744843802,11.0535973791955,10.9657542212151,11.0023555370403,752063.126131794,0.0,1.0
2020-01-23,15.1,15.14,14.99,15.0,664329,11.0535973791955,11.0828784318556,10.9730744843802,10.9803947475452,907520.651953591,0.0,1.0
2020-01-24,15.1,15.19,15.07,15.13,485642,11.0535973791955,11.1194797476808,11.0316365897004,11.0755581686906,663421.504188505,0.0,1.0
2020-01-27,15.11,15.18,15.01,15.07,570722,11.0609176423605,11.1121594845157,10.9877150107102,11.0316365897004,779646.833909491,0.0,1.0
2020-01-28,15.14,15.18,15.05,15.14,366258,11.0828784318556,11.1121594845157,11.0169960633703,11.0828784318556,500334.471238225,0.0,1.0
2020-01-29,15.22,15.27,15.07,15.17,384365,11.1414405371758,11.178041853001,11.0316365897004,11.1048392213507,525069.920759358,0.0,1.0
2020-01-30,15.35,15.41,15.18,15.23,445004,11.2366039583212,11.2805255373114,11.1121594845157,11.1487608003409,607907.106572131,0.0,1.0
2020-01-31,15.31,15.5,15.25,15.35,642336,11.2073229056611,11.3464079057967,11.1634013266709,11.2366039583212,877476.650113518,0.0,1.0
2020-02-03,15.4,15.47,15.28,15.33,504916,11.2732052741464,11.3244471163016,11.185362116166,11.2219634319912,689751.158690648,0.0,1.0
2020-02-04,15.36,15.45,15.29,15.42,631571,11.2439242214863,11.3098065899715,11.1926823793311,11.2878458004764,862770.894654577,0.0,1.0
2020-02-05,15.45,15.47,15.26,15.37,655826,11.3098065899715,11.3244471163016,11.170721589836,11.2512444846513,895904.949337028,0.0,1.0
2020-02-06,15.07,15.47,14.91,15.37,1702198,11.0316365897004,11.3244471163016,10.9145123790599,11.2512444846513,2325323.50494123,0.0,1.0
2020-02-07,15.57,15.6,15.13,15.2,1426762,11.3976497479519,11.419610537447,11.0755581686906,11.1268000108458,1949058.34371616,0.0,1.0
2020-02-10,15.78,15.86,15.54,15.56,702170,11.5513752744175,11.6099373797378,11.3756889584568,11.3903294847869,959214.14868575,0.0,1.0
2020-02-11,16.02,16.09,15.79,15.79,882692,11.7270615903783,11.7783034325335,11.5586955375826,11.5586955375826,1205820.03693082,0.0,1.0
2020-02-12,16.12,16.17,15.84,16.0,1033246,11.8002642220286,11.8368655378537,11.5952968534077,11.7124210640482,1411487.50626337,0.0,1.0
2020-02-13,16.28,16.34,16.06,16.1,823433,11.917388432669,11.9613100116592,11.7563426430384,11.7856236956985,1124868.0292447,0.0,1.0
2020-02-14,16.47,16.51,16.27,16.3,917170,12.0564734328046,12.0857544854647,11.910068169504,11.9320289589991,1252919.43653262,0.0,1.0
2020-02-18,16.49,16.64,16.45,16.48,697666,12.0711139591347,12.1809179066101,12.0418329064746,12.0637936959696,953061.364423129,0.0,1.0
2020-02-19,16.57,16.59,16.41,16.52,655756,12.1296760644549,12.144316590785,12.0125518538144,12.0930747486298,895809.324359587,0.0,1.0
2020-02-20,16.56,16.61,16.43,16.55,440614,12.1223558012899,12.158957117115,12.0271923801445,12.1150355381249,601910.054415627,0.0,1.0
2020-02-21,16.78,16.85,16.54,16.59,785332,12.2834015909205,12.3346434330758,12.1077152749598,12.144316590785,1072819.35402492,0.0,1.0
2020-02-24,16.55,16.73,16.49,16.68,867316,12.1150355381249,12.2468002750954,12.0711139591347,12.2101989592702,1184815.3276009,0.0,1.0
2020-02-25,16.27,16.63,16.22,16.6,740160,11.910068169504,12.1735976434451,11.8734668536789,12.15163685395,1011111.19001274,0.0,1.0
2020-02-26,16.17,16.42,16.11,16.17,785846,11.8368655378537,12.0198721169795,11.7929439588635,11.8368655378537,1073521.51457354,0.0,1.0
2020-02-27,15.25,16.0,15.21,15.94,1503596,11.1634013266709,11.7124210640482,11.1341202740108,11.668499485058,2054019.05109489,0.0,1.0
2020-02-28,14.92,15.33,14.35,14.77,2088202,10.9218326422249,11.2219634319912,10.5045776418182,10.8120286947495,2852632.41624376,0.0,1.0
2020-03-02,15.62,15.65,15.0,15.0,1545875,11.4342510637771,11.4562118532721,10.9803947475452,10.9803947475452,2111775.17139663,0.0,1.0
2020-03-03,16.01,16.35,15.66,15.82,1504658,11.7197413272132,11.9686302748243,11.4635321164372,11.5806563270777,2055469.81860974,0.0,1.0
2020-03-04,16.61,16.68,16.2,16.21,876864,12.158957117115,12.2101989592702,11.8588263273488,11.8661465905138,1197858.57452352,0.0,1.0
2020-03-05,16.57,16.68,16.27,16.33,990179,12.1296760644549,12.2101989592702,11.910068169504,11.9539897484942,1352654.92192988,0.0,1.0
2020-03-06,16.48,16.48,15.93,16.22,916789,12.0637936959696,12.0637936959696,11.661179221893,11.8734668536789,1252398.96344113,0.0,1.0
2020-03-09,14.91,15.63,14.13,15.11,1201328,10.9145123790599,11.4415713269421,10.3435318521876,11.0609176423605,1641099.46994653,0.0,1.0
2020-03-10,14.51,15.23,14.21,15.03,1331457,10.6217018524587,11.1487608003409,10.4020939575078,11.0023555370403,1818864.93693362,0.0,1.0
2020-03-11,13.65,14.41,13.45,14.41,2143716,9.99215922026612,10.5484992208084,9.84575395696552,10.5484992208084,2928468.48763692,0.0,1.0
2020-03-12,11.8,12.51,11.06,12.13,1612522,8.63791053473554,9.15764921945268,8.09621106052332,8.87947921918154,2202819.71241585,0.0,1.0
2020-03-13,13.08,13.12,11.9,12.5,1739241,9.5749042198594,9.60418527251952,8.71111316638585,9.15032895628765,2375926.87693058,0.0,1.0
2020-03-16,11.63,12.64,11.5,11.84,973358,8.51346606093003,9.25281264059807,8.41830263978464,8.66719158739567,1329676.23985141,0.0,1.0
2020-03-17,12.54,12.63,11.23,11.84,1372911,9.17961000894777,9.24549237743305,8.22065553432883,8.66719158739567,1875494.04857271,0.0,1.0
2020-03-18,11.73,12.4,11.19,11.75,1276223,8.58666869258033,9.07712632463735,8.19137448166871,8.60130921891039,1743411.36545021,0.0,1.0
2020-03-19,11.98,12.24,10.74,11.53,857077,8.76967527170609,8.96000211399687,7.86196263924235,8.44026342927973,1170828.12554386,0.0,1.0
2020-03-20,11.25,12.54,11.17,12.18,1445098,8.23529606065889,9.17961000894777,8.17673395533865,8.91608053500669,1974106.62352062,0.0,1.0
2020-03-23,9.59,11.2,9.53,10.86,1758639,7.02013237526389,8.19869474483374,6.97621079627371,7.94980579722271,2402425.9242499,0.0,1.0
2020-03-24,10.55,10.63,10.01,10.05,1336247,7.72287763910678,7.78143974442702,7.32758342819515,7.35686448085527,1825408.41753262,0.0,1.0
2020-03-25,12.0,12.32,10.46,10.65,1900582,8.78431579803615,9.01856421931711,7.65699527062151,7.79608027075708,2596330.1552864,0.0,1.0
2020-03-26,12.93,13.07,11.99,11.99,1489204,9.46510027238395,9.56758395669437,8.77699553487112,8.77699553487112,2034358.55573352,0.0,1.0
2020-03-27,12.52,12.96,11.68,12.39,1040418,9.16496948261771,9.48706106187904,8.55006737675518,9.06980606147232,1421284.9682375,0.0,1.0
2020-03-30,12.62,12.65,12.01,12.48,1035799,9.34138782489494,9.36359397661814,8.88986273985644,9.23775911685332,1399340.61458871,0.141,1.0
2020-03-31,13.4,13.51,12.5,12.5,1785888,9.91874776969827,10.0001703260167,9.25256321800212,9.25256321800212,2412693.59355107,0.0,1.0
2020-04-01,12.54,13.14,12.35,12.92,1226842,9.28217142029973,9.72629445476383,9.14153245938609,9.56344934212699,1657435.31156455,0.0,1.0
2020-04-02,12.61,12.67,12.3,12.41,942777,9.33398577432054,9.37839807776695,9.10452220651409,9.1859447628325,1273670.03308567,0.0,1.0
2020-04-03,12.61,12.82,12.4,12.57,684466,9.33398577432054,9.48942883638297,9.1785427122581,9.30437757202293,924697.815990436,0.0,1.0
2020-04-06,13.67,13.69,12.83,12.99,1359717,10.1186031352071,10.1334072363559,9.49683088695737,9.6152636961478,1836946.37902404,0.0,1.0
2020-04-07,13.47,14.4,13.28,14.29,1246113,9.97056212371908,10.6589528271384,9.82992316280545,10.57753027082,1683469.98912625,0.0,1.0
2020-04-08,13.7,13.93,13.31,13.62,767230,10.1408092869303,10.3110564501416,9.85212931452866,10.0815928823351,1036510.07553676,0.0,1.0
2020-04-09,14.04,14.27,13.77,13.92,820304,10.39247900646,10.5627261696712,10.1926236409511,10.3036543995672,1108211.82826936,0.0,1.0
2020-04-13,14.11,14.34,13.68,14.0,790902,10.4442933604808,10.614540523692,10.1260051857815,10.3628708041624,1068490.40282858,0.0,1.0
2020-04-14,14.38,14.53,14.11,14.3,902906,10.6441487259896,10.7551794846057,10.4442933604808,10.5849323213944,1219805.22954342,0.0,1.0
2020-04-15,13.62,14.07,13.6,14.07,766296,10.0815928823351,10.4146851581832,10.0667887811863,10.4146851581832,1035248.26302871,0.0,1.0
2020-04-16,13.67,13.88,13.44,13.7,727879,10.1186031352071,10.2740461972696,9.94835597199588,10.1408092869303,983347.780028962,0.0,1.0
2020-04-17,14.1,14.11,13.69,14.1,724530,10.4368913099064,10.4442933604808,10.1334072363559,10.4368913099064,978823.358091636,0.0,1.0
2020-04-20,14.02,14.19,13.54,13.99,929040,10.3776749053112,10.503509765076,10.0223764777399,10.355468753588,1255111.66218301,0.0,1.0
2020-04-21,13.58,14.09,13.54,13.75,640236,10.0519846800375,10.429489259332,10.0223764777399,10.1778195398023,864944.103751615,0.0,1.0
2020-04-22,13.8,13.96,13.65,13.96,523622,10.2148297926743,10.3332626018648,10.1037990340583,10.3332626018648,707401.273115898,0.0,1.0
2020-04-23,13.46,13.87,13.3,13.52,893506,9.96316007314468,10.2666441466952,9.84472726395425,10.0075723765911,1207106.04584355,0.0,1.0
2020-04-24,13.51,13.62,13.36,13.53,519712,10.0001703260167,10.0815928823351,9.88913956740066,10.0149744271655,702118.953087547,0.0,1.0
2020-04-27,13.84,13.86,13.34,13.4,526165,10.2444379949719,10.2592420961207,9.87433546625186,9.91874776969827,710836.807599808,0.0,1.0
2020-04-28,14.19,14.25,13.94,14.05,699697,10.503509765076,10.5479220685224,10.318458500716,10.3998810570344,945274.546515182,0.0,1.0
2020-04-29,14.43,14.7,14.25,14.38,2375979,10.6811589788616,10.8810143443705,10.5479220685224,10.6441487259896,3209892.95617189,0.0,1.0
2020-04-30,13.85,14.31,13.64,14.24,703386,10.2518400455463,10.5923343719688,10.0963969834839,10.540520017948,950258.300628887,0.0,1.0
2020-05-01,13.37,13.65,13.26,13.54,478139,9.89654161797507,10.1037990340583,9.81511906165665,10.0223764777399,645954.786709422,0.0,1.0
2020-05-04,13.41,13.45,13.14,13.29,571667,9.92614982027267,9.95575802257028,9.72629445476383,9.83732521337985,772308.962569075,0.0,1.0
2020-05-05,13.74,13.89,13.52,13.52,642693,10.1704174892279,10.281448247844,10.0075723765911,10.0075723765911,868263.454214443,0.0,1.0
2020-05-06,13.6,13.91,13.57,13.89,509500,10.0667887811863,10.2962523489928,10.0445826294631,10.281448247844,688322.776072336,0.0,1.0
2020-05-07,13.67,13.81,13.54,13.79,810777,10.1186031352071,10.2222318432487,10.0223764777399,10.2074277420999,1095341.07049186,0.0,1.0
2020-05-08,13.64,13.73,13.36,13.41,742754,10.0963969834839,10.1630154386535,9.88913956740066,9.92614982027267,1003443.5627455,0.0,1.0
2020-05-11,13.83,13.85,13.45,13.56,946059,10.2370359443975,10.2518400455463,9.95575802257028,10.0371805788887,1278103.93956471,0.0,1.0
2020-05-12,13.46,14.0,13.43,13.89,462176,9.96316007314468,10.3628708041624,9.94095392142148,10.281448247844,624389.141028475,0.0,1.0
2020-05-13,13.19,13.62,13.07,13.41,859212,9.76330470763584,10.0815928823351,9.67448010074302,9.92614982027267,1160775.64097088,0.0,1.0
2020-05-14,13.29,13.32,12.74,13.01,665438,9.83732521337985,9.85953136510306,9.43021243178776,9.63006779729661,898991.42583714,0.0,1.0
2020-05-15,13.31,13.33,13.02,13.22,841879,9.85212931452866,9.86693341567746,9.63746984787101,9.78551085935904,1137359.15681453,0.0,1.0
2020-05-18,13.73,13.79,13.52,13.69,403475,10.1630154386535,10.2074277420999,10.0075723765911,10.1334072363559,545085.440776813,0.0,1.0
2020-05-19,13.76,13.91,13.45,13.81,646739,10.1852215903767,10.2962523489928,9.95575802257028,10.2222318432487,873729.507113342,0.0,1.0
2020-05-20,13.45,14.0,13.41,14.0,448504,9.95575802257028,10.3628708041624,9.92614982027267,10.3628708041624,605918.583630121,0.0,1.0
2020-05-21,13.29,13.55,13.27,13.42,575311,9.83732521337985,10.0297785283143,9.82252111223105,9.93355187084707,777231.922718256,0.0,1.0
2020-05-22,13.43,13.44,13.08,13.26,362012,9.94095392142148,9.94835597199588,9.68188215131742,9.81511906165665,489069.881867514,0.0,1.0
2020-05-26,13.75,13.8,13.56,13.64,633931,10.1778195398023,10.2148297926743,10.0371805788887,10.0963969834839,856426.193833784,0.0,1.0
2020-05-27,13.77,13.88,13.52,13.88,392380,10.1926236409511,10.2740461972696,10.0075723765911,10.2740461972696,530096.351080008,0.0,1.0
2020-05-28,14.08,14.1,13.79,13.84,485249,10.4220872087576,10.4368913099064,10.2074277420999,10.2444379949719,655560.233103679,0.0,1.0
2020-05-29,14.0,14.18,13.92,14.03,678871,10.3628708041624,10.4961077145016,10.3036543995672,10.3850769558856,917139.099735037,0.0,1.0
2020-06-01,14.22,14.27,13.92,14.05,677359,10.5257159167992,10.5627261696712,10.3036543995672,10.3998810570344,915096.422527147,0.0,1.0
2020-06-02,14.21,14.4,14.15,14.31,522639,10.5183138662248,10.6589528271384,10.4739015627784,10.5923343719688,706073.262735367,0.0,1.0
2020-06-03,14.64,14.7,13.96,14.3,962635,10.8366020409241,10.8810143443705,10.3332626018648,10.5849323213944,1300497.73414012,0.0,1.0
2020-06-04,14.42,14.65,14.35,14.62,639259,10.6737569282872,10.8440040914985,10.6219425742664,10.8217979397753,863624.199233026,0.0,1.0
2020-06-05,14.42,14.74,14.37,14.7,1201503,10.6737569282872,10.9106225466681,10.6367466754152,10.8810143443705,1623202.90563149,0.0,1.0
2020-06-08,14.5,14.62,14.37,14.48,613819,10.7329733328825,10.8217979397753,10.6367466754152,10.7181692317337,829255.34462403,0.0,1.0
2020-06-09,14.32,14.47,14.09,14.47,453144,10.5997364225432,10.7107671811593,10.429489259332,10.7107671811593,612187.116860693,0.0,1.0
2020-06-10,14.19,14.4,14.12,14.36,526342,10.503509765076,10.6589528271384,10.4516954110552,10.6293446248408,711075.930526919,0.0,1.0
2020-06-11,13.34,13.89,13.32,13.87,702948,9.87433546625186,10.281448247844,9.85953136510306,10.2666441466952,949666.572707549,0.0,1.0
2020-06-12,13.81,13.94,13.56,13.75,1064570,10.2222318432487,10.318458500716,10.0371805788887,10.1778195398023,1438209.57354922,0.0,1.0
2020-06-15,14.15,14.31,13.49,13.56,1645948,10.4739015627784,10.5923343719688,9.98536622486789,10.0371805788887,2223637.87366184,0.0,1.0
2020-06-16,14.01,14.51,13.86,14.51,1040706,10.3702728547368,10.7403753834569,10.2592420961207,10.7403753834569,1405969.85867543,0.0,1.0
2020-06-17,13.87,14.11,13.8,14.07,713830,10.2666441466952,10.4442933604808,10.2148297926743,10.4146851581832,964367.904305619,0.0,1.0
2020-06-18,13.86,13.93,13.78,13.8,526179,10.2592420961207,10.3110564501416,10.2000256915255,10.2148297926743,710855.721277659,0.0,1.0
2020-06-19,13.43,14.02,13.37,13.94,1837942,9.94095392142148,10.3776749053112,9.89654161797507,10.318458500716,2483017.34975454,0.0,1.0
2020-06-22,13.46,13.63,13.27,13.5,631359,9.96316007314468,10.0889949329095,9.82252111223105,9.99276827544229,852951.481017181,0.0,1.0
2020-06-23,13.4,13.57,13.22,13.53,1192708,9.91874776969827,10.0445826294631,9.78551085935904,10.0149744271655,1611321.06301017,0.0,1.0
2020-06-24,13.19,13.35,13.05,13.35,812162,9.76330470763584,9.88173751682626,9.65967599959421,9.88173751682626,1097212.1736221,0.0,1.0
2020-06-25,13.06,13.1,12.77,13.06,1092177,9.66707805016861,9.69668625246622,9.45241858351096,9.66707805016861,1475505.99529412,0.0,1.0
2020-06-26,12.68,13.19,12.61,13.12,1239663,9.38580012834135,9.76330470763584,9.33398577432054,9.71149035361502,1674756.18754496,0.0,1.0
2020-06-29,12.83,12.93,12.54,12.57,593399,9.61163669136634,9.68655202021565,9.39438223770335,9.41685683635814,792092.89889605,0.1551,1.0
2020-06-30,12.94,12.99,12.78,12.83,710939,9.69404355310058,9.73150121752524,9.57417902694169,9.61163669136634,948990.027701864,0.0,1.0
2020-07-01,13.07,13.11,12.91,12.97,322577,9.79143348060469,9.82139961214441,9.67156895444579,9.71651815175538,430588.779298905,0.0,1.0
2020-07-02,13.05,13.27,13.0,13.27,581294,9.77645041483482,9.94126413830331,9.73899275041017,9.94126413830331,775934.657070336,0.0,1.0
2020-07-06,13.22,13.22,13.0,13.17,1146467,9.90380647387865,9.90380647387865,9.73899275041017,9.866348809454,1530350.35367208,0.0,1.0
2020-07-07,13.01,13.21,12.96,13.12,1206159,9.7464842832951,9.89631494099372,9.70902661887045,9.82889114502934,1610029.64083114,0.0,1.0
2020-07-08,12.97,13.24,12.96,13.03,843675,9.71651815175538,9.91878953964851,9.70902661887045,9.76146734906496,1126171.38969921,0.0,1.0
2020-07-09,12.55,12.6,12.45,12.6,1294452,9.40187377058828,9.43933143501293,9.32695844173897,9.43933143501293,1727886.69539684,0.0,1.0
2020-07-10,12.96,12.97,12.51,12.55,908155,9.70902661887045,9.71651815175538,9.37190763904856,9.40187377058828,1212241.89221239,0.0,1.0
2020-07-13,13.33,13.54,12.94,13.05,1217007,9.98621333561289,10.1435355261964,9.69404355310058,9.77645041483482,1624509.98840036,0.0,1.0
2020-07-14,13.6,13.61,13.22,13.31,1071963,10.188484723506,10.195976256391,9.90380647387865,9.97123026984303,1430899.41199649,0.0,1.0
2020-07-15,13.59,13.73,13.44,13.72,1075177,10.1809931906211,10.2858746510101,10.0686201973471,10.2783831181252,1435189.58871915,0.0,1.0
2020-07-16,13.67,13.8,13.53,13.56,777496,10.2409254537005,10.3383153812046,10.1360439933115,10.1585185919663,1037832.99351715,0.0,1.0
2020-07-17,13.8,13.83,13.63,13.75,905529,10.3383153812046,10.3607899798594,10.2109593221608,10.30085771678,1208736.60158585,0.0,1.0
2020-07-20,13.5,13.8,13.38,13.68,1139848,10.1135693946567,10.3383153812046,10.0236710000375,10.2484169865855,1521515.04572954,0.0,1.0
2020-07-21,13.37,13.63,13.32,13.63,1338032,10.0161794671526,10.2109593221608,9.97872180272796,10.2109593221608,1786059.03565001,0.0,1.0
2020-07-22,13.48,13.48,13.24,13.38,2144415,10.0985863288869,10.0985863288869,9.91878953964851,10.0236710000375,2862451.56089943,0.0,1.0
2020-07-23,13.42,13.6,13.4,13.5,1650813,10.0536371315773,10.188484723506,10.0386540658074,10.1135693946567,2203571.71937479,0.0,1.0
2020-07-24,13.25,13.45,13.12,13.42,722337,9.92628107253344,10.0761117302321,9.82889114502934,10.0536371315773,964204.537435816,0.0,1.0
2020-07-27,13.42,13.43,13.12,13.25,940888,10.0536371315773,10.0611286644622,9.82889114502934,9.92628107253344,1255935.21973664,0.0,1.0
2020-07-28,13.46,13.52,13.31,13.41,532109,10.083603263117,10.1285524604266,9.97123026984303,10.0461455986923,710280.536938346,0.0,1.0
2020-07-29,13.6,13.6,13.32,13.56,570751,10.188484723506,10.188484723506,9.97872180272796,10.1585185919663,761861.435792477,0.0,1.0
2020-07-30,13.79,13.81,13.43,13.5,598037,10.3308238483197,10.3458069140896,10.0611286644622,10.1135693946567,798283.888205233,0.0,1.0
2020-07-31,13.79,13.92,13.66,13.8,693690,10.3308238483197,10.4282137758238,10.2334339208156,10.3383153812046,925965.36737541,0.0,1.0
2020-08-03,13.75,13.93,13.68,13.93,316697,10.30085771678,10.4357053087087,10.2484169865855,10.4357053087087,422739.918337715,0.0,1.0
2020-08-04,13.79,13.95,13.64,13.82,679179,10.3308238483197,10.4506883744786,10.2184508550457,10.3532984469745,906595.499789047,0.0,1.0
2020-08-05,13.69,13.88,13.56,13.88,794150,10.2559085194704,10.3982476442841,10.1585185919663,10.3982476442841,1060063.42386539,0.0,1.0
2020-08-06,13.59,13.71,13.53,13.63,419404,10.1809931906211,10.2708915852403,10.1360439933115,10.2109593221608,559837.36098072,0.0,1.0
2020-08-07,13.73,13.86,13.53,13.54,514760,10.2858746510101,10.3832645785142,10.1360439933115,10.1435355261964,687122.392581941,0.0,1.0
2020-08-10,13.74,13.87,13.66,13.84,436528,10.2933661838951,10.3907561113992,10.2334339208156,10.3682815127444,582695.166269733,0.0,1.0
2020-08-11,13.59,13.88,13.57,13.77,567907,10.1809931906211,10.3982476442841,10.1660101248512,10.3158407825498,758065.149980634,0.0,1.0
2020-08-12,13.69,13.91,13.65,13.68,721903,10.2559085194704,10.4207222429389,10.2259423879307,10.2484169865855,963625.216745823,0.0,1.0
2020-08-13,13.79,13.83,13.68,13.68,846607,10.3308238483197,10.3607899798594,10.2484169865855,10.2484169865855,1130085.14145741,0.0,1.0
2020-08-14,13.63,13.7,13.19,13.68,1330164,10.2109593221608,10.2634000523553,9.88133187522386,10.2484169865855,1775556.51217337,0.0,1.0
2020-08-17,13.64,13.81,13.56,13.56,565773,10.2184508550457,10.3458069140896,10.1585185919663,10.1585185919663,755216.600781458,0.0,1.0
2020-08-18,13.8,13.82,13.64,13.64,1094798,10.3383153812046,10.3532984469745,10.2184508550457,10.2184508550457,1461380.49023608,0.0,1.0
2020-08-19,13.9,14.03,13.84,13.86,662533,10.413230710054,10.5106206375581,10.3682815127444,10.3832645785142,884375.748163198,0.0,1.0
2020-08-20,13.88,13.92,13.74,13.87,521520,10.3982476442841,10.4282137758238,10.2933661838951,10.3907561113992,696145.913006708,0.0,1.0
2020-08-21,13.98,14.02,13.74,13.84,460261,10.4731629731334,10.5031291046731,10.2933661838951,10.3682815127444,614374.93109829,0.0,1.0
2020-08-24,13.97,14.14,13.85,14.07,623807,10.4656714402485,10.5930274992923,10.3757730456293,10.5405867690978,832682.722723912,0.0,1.0
2020-08-25,13.88,14.03,13.78,13.98,595091,10.3982476442841,10.5106206375581,10.3233323154348,10.4731629731334,794351.44868284,0.0,1.0
2020-08-26,13.81,13.9,13.7,13.9,709830,10.3458069140896,10.413230710054,10.2634000523553,10.413230710054,947509.689809692,0.0,1.0
2020-08-27,13.84,14.05,13.8,13.9,438168,10.3682815127444,10.5256037033279,10.3383153812046,10.413230710054,584884.304360949,0.0,1.0
2020-08-28,13.74,13.94,13.68,13.88,410961,10.2933661838951,10.4431968415937,10.2484169865855,10.3982476442841,548567.304331854,0.0,1.0
2020-08-31,13.83,14.0,13.79,13.81,637374,10.3607899798594,10.4881460389033,10.3308238483197,10.3458069140896,850792.501067532,0.0,1.0
2020-09-01,13.93,14.0,13.62,13.92,727653,10.4357053087087,10.4881460389033,10.2034677892759,10.4282137758238,971300.548468079,0.0,1.0
2020-09-02,14.19,14.24,13.92,13.92,680737,10.6304851637169,10.6679428281416,10.4282137758238,10.4282137758238,908675.180975705,0.0,1.0
2020-09-03,13.81,14.21,13.68,14.2,606788,10.3458069140896,10.6454682294868,10.2484169865855,10.6379766966019,809965.075666347,0.0,1.0
2020-09-04,13.72,13.9,13.62,13.82,446204,10.2783831181252,10.413230710054,10.2034677892759,10.3532984469745,595611.08100791,0.0,1.0
2020-09-08,13.74,13.89,13.52,13.62,642542,10.2933661838951,10.405739177169,10.1285524604266,10.2034677892759,857690.955735455,0.0,1.0
2020-09-09,14.03,14.13,13.86,13.86,503511,10.5106206375581,10.5855359664074,10.3832645785142,10.3832645785142,672106.774052614,0.0,1.0
2020-09-10,13.79,14.02,13.76,14.02,732276,10.3308238483197,10.5031291046731,10.3083492496649,10.5031291046731,977471.515172766,0.0,1.0
2020-09-11,13.92,14.08,13.85,13.89,544692,10.4282137758238,10.5480783019827,10.3757730456293,10.405739177169,727076.832427233,0.0,1.0
2020-09-14,14.05,14.18,13.99,14.04,881383,10.5256037033279,10.622993630832,10.4806545060183,10.518112170443,1176505.54771359,0.0,1.0
2020-09-15,14.23,14.38,14.14,14.25,787895,10.6604512952567,10.7728242885306,10.5930274992923,10.6754343610265,1051713.99779188,0.0,1.0
2020-09-16,14.14,14.41,14.13,14.3,659194,10.5930274992923,10.7952988871854,10.5855359664074,10.7128920254512,879918.716403098,0.0,1.0
2020-09-17,14.2,14.24,14.03,14.09,508072,10.6379766966019,10.6679428281416,10.5106206375581,10.5555698348676,678194.980658735,0.0,1.0
2020-09-18,14.05,14.24,13.89,14.22,1339968,10.5256037033279,10.6679428281416,10.405739177169,10.6529597623717,1788643.28646988,0.0,1.0
2020-09-21,13.99,14.04,13.72,13.87,704522,10.4806545060183,10.518112170443,10.2783831181252,10.3907561113992,940424.357499834,0.0,1.0
2020-09-22,14.28,14.31,13.98,14.06,768301,10.6979089596813,10.7203835583361,10.4731629731334,10.5330952362128,1025559.13696305,0.0,1.0
2020-09-23,13.95,14.37,13.93,14.36,552157,10.4506883744786,10.7653327556457,10.4357053087087,10.7578412227608,737041.415263164,0.0,1.0
2020-09-24,13.99,14.03,13.83,13.97,529123,10.4806545060183,10.5106206375581,10.3607899798594,10.4656714402485,706294.703803976,0.0,1.0
2020-09-25,14.2,14.2,13.95,14.0,542831,10.6379766966019,10.6379766966019,10.4506883744786,10.4881460389033,724592.69462982,0.0,1.0
2020-09-28,14.36,14.37,14.19,14.27,628865,10.7578412227608,10.7653327556457,10.6304851637169,10.6904174267964,839434.344958894,0.0,1.0
2020-09-29,14.29,14.37,14.14,14.26,698316,10.8215941676115,10.8821769201244,10.7080015066499,10.7988756354192,922131.756693156,0.1551,1.0
2020-09-30,14.54,14.75,14.3,14.36,1476259,11.0109152692143,11.1699449945605,10.8291670116756,10.8746040760603,1949411.59160619,0.0,1.0
2020-10-01,14.66,14.66,14.46,14.55,824528,11.1017893979836,11.1017893979836,10.9503325167014,11.0184881132784,1088795.69289933,0.0,1.0
2020-10-02,14.76,14.81,14.48,14.48,772077,11.1775178386246,11.2153820589452,10.9654782048296,10.9654782048296,1019533.73589089,0.0,1.0
2020-10-05,15.31,15.45,14.83,14.9,1179626,11.5940242621506,11.7000440790482,11.2305277470734,11.2835376555222,1557705.38784865,0.0,1.0
2020-10-06,15.3,15.44,15.12,15.35,714964,11.5864514180865,11.692471234984,11.4501402249326,11.6243156384071,944115.57130635,0.0,1.0
2020-10-07,15.41,15.5,15.28,15.45,736758,11.6697527027917,11.7379082993687,11.5713057299583,11.7000440790482,972894.719292892,0.0,1.0
2020-10-08,15.6,15.64,15.47,15.51,862525,11.8136367400098,11.8439281162662,11.7151897671764,11.7454811434328,1138971.02950779,0.0,1.0
2020-10-09,15.65,15.8,15.57,15.6,1030728,11.8515009603303,11.965093621292,11.7909182078175,11.8136367400098,1361084.41065767,0.0,1.0
2020-10-12,15.57,15.78,15.54,15.78,768980,11.7909182078175,11.9499479331637,11.7681996756251,11.9499479331637,1015444.12309312,0.0,1.0
2020-10-13,15.59,15.74,15.48,15.61,1340087,11.8060638959457,11.9196565569073,11.7227626112405,11.8212095840739,1769595.39725805,0.0,1.0
2020-10-14,15.58,15.7,15.42,15.64,681699,11.7984910518816,11.8893651806509,11.6773255468558,11.8439281162662,900188.877823169,0.0,1.0
2020-10-15,15.6,15.68,15.35,15.35,735109,11.8136367400098,11.8742194925227,11.6243156384071,11.6243156384071,970717.20185553,0.0,1.0
2020-10-16,15.73,15.82,15.62,15.68,713447,11.9120837128432,11.9802393094202,11.828782428138,11.8742194925227,942112.360904605,0.0,1.0
2020-10-19,15.46,15.8,15.43,15.79,681816,11.7076169231123,11.965093621292,11.6848983909199,11.9575207772279,900343.377241101,0.0,1.0
2020-10-20,15.5,15.63,15.42,15.5,765281,11.7379082993687,11.8363552722021,11.6773255468558,11.7379082993687,1010559.56457233,0.0,1.0
2020-10-21,15.75,15.76,15.47,15.5,665575,11.9272294009714,11.9348022450355,11.7151897671764,11.7379082993687,878897.009321061,0.0,1.0
2020-10-22,15.63,15.8,15.55,15.8,796356,11.8363552722021,11.965093621292,11.7757725196892,11.965093621292,1051594.34587369,0.0,1.0
2020-10-23,15.72,15.76,15.58,15.7,411122,11.9045108687791,11.9348022450355,11.7984910518816,11.8893651806509,542889.826490016,0.0,1.0
2020-10-26,15.5,15.64,15.37,15.64,522748,11.7379082993687,11.8439281162662,11.6394613265353,11.8439281162662,690292.835260587,0.0,1.0
2020-10-27,15.49,15.63,15.46,15.51,543844,11.7303354553046,11.8363552722021,11.7076169231123,11.7454811434328,718150.268770916,0.0,1.0
2020-10-28,15.06,15.38,15.06,15.16,585336,11.4047031605479,11.6470341705994,11.4047031605479,11.480431601189,772940.780299669,0.0,1.0
2020-10-29,15.36,15.42,14.99,15.08,608180,11.6318884824712,11.6773255468558,11.3516932520992,11.4198488486761,803106.461524067,0.0,1.0
2020-10-30,15.15,15.36,15.04,15.33,529774,11.4728587571249,11.6318884824712,11.3895574724197,11.6091699502789,699570.723383623,0.0,1.0
2020-11-02,15.48,15.51,15.24,15.25,422886,11.7227626112405,11.7454811434328,11.5410143537019,11.548587197766,558424.280785404,0.0,1.0
2020-11-03,15.69,15.87,15.62,15.67,435863,11.8817923365868,12.0181035297407,11.828782428138,11.8666466484586,575560.511097478,0.0,1.0
2020-11-04,15.66,15.94,15.65,15.72,529241,11.8590738043944,12.0711134381895,11.8515009603303,11.9045108687791,698866.892701933,0.0,1.0
2020-11-05,15.86,16.04,15.83,15.9,450914,12.0105306856766,12.1468418788306,11.9878121534843,12.0408220619331,595435.474681286,0.0,1.0
2020-11-06,15.97,16.04,15.81,15.88,448758,12.0938319703818,12.1468418788306,11.9726664653561,12.0256763738048,592588.459766218,0.0,1.0
2020-11-09,16.11,16.67,16.08,16.43,541527,12.1998517872793,12.6239310548694,12.177133255087,12.4421827973308,715090.652092713,0.0,1.0
2020-11-10,16.28,16.49,16.21,16.24,1046140,12.3285901363692,12.4876198617155,12.2755802279204,12.2982987601128,1381436.07757373,0.0,1.0
2020-11-11,16.38,16.65,16.33,16.41,578068,12.4043185770103,12.6087853667412,12.3664543566897,12.4270371092026,763343.329278001,0.0,1.0
2020-11-12,16.22,16.46,16.02,16.35,427677,12.2831530719845,12.4649013295232,12.1316961907024,12.381600044818,564750.833873574,0.0,1.0
2020-11-13,15.89,16.4,15.85,16.4,1037340,12.0332492178689,12.4194642651385,12.0029578416125,12.4194642651385,1369815.60853264,0.0,1.0
2020-11-16,15.73,16.1,15.51,16.05,972784,11.9120837128432,12.1922789432152,11.7454811434328,12.1544147228947,1284568.90405345,0.0,1.0
2020-11-17,15.6,15.8,15.55,15.7,685754,11.8136367400098,11.965093621292,11.7757725196892,11.8893651806509,905543.537136992,0.0,1.0
2020-11-18,15.41,15.67,15.4,15.64,529860,11.6697527027917,11.8666466484586,11.6621798587276,11.8439281162662,699684.287058345,0.0,1.0
2020-11-19,15.42,15.46,15.23,15.46,898669,11.6773255468558,11.7076169231123,11.5334415096378,11.7076169231123,1186699.46507839,0.0,1.0
2020-11-20,15.44,15.54,15.3,15.49,541052,11.692471234984,11.7681996756251,11.5864514180865,11.7303354553046,714463.410866063,0.0,1.0
2020-11-23,15.42,15.59,15.38,15.55,511706,11.6773255468558,11.8060638959457,11.6470341705994,11.7757725196892,675711.787629709,0.0,1.0
2020-11-24,15.43,15.56,15.37,15.54,648651,11.6848983909199,11.7833453637534,11.6394613265353,11.7681996756251,856548.734542488,0.0,1.0
2020-11-25,15.56,15.66,15.43,15.53,684270,11.7833453637534,11.8590738043944,11.6848983909199,11.760626831561,903583.903494151,0.0,1.0
2020-11-27,15.71,15.77,15.64,15.65,405990,11.896938024715,11.9423750890996,11.8439281162662,11.8515009603303,536112.980226506,0.0,1.0
2020-11-30,15.68,15.9,15.55,15.77,665657,11.8742194925227,12.0408220619331,11.7757725196892,11.9423750890996,879005.290964394,0.0,1.0
2020-12-01,15.94,16.05,15.84,15.93,740993,12.0711134381895,12.1544147228947,11.9953849975484,12.0635405941254,978487.070018915,0.0,1.0
2020-12-02,15.76,15.99,15.64,15.98,725791,11.9348022450355,12.10897765851,11.8439281162662,12.1014048144459,958412.709750431,0.0,1.0
2020-12-03,16.01,16.13,15.79,15.86,464597,12.1241233466383,12.2149974754076,11.9575207772279,12.0105306856766,613503.983532337,0.0,1.0
2020-12-04,16.05,16.1,15.95,16.05,471303,12.1544147228947,12.1922789432152,12.0786862822536,12.1544147228947,622359.309144789,0.0,1.0
2020-12-07,15.96,16.07,15.91,16.03,468509,12.0862591263177,12.1695604110229,12.0483949059972,12.1392690347665,618669.810224243,0.0,1.0
2020-12-08,16.02,16.05,15.9,15.96,407534,12.1316961907024,12.1544147228947,12.0408220619331,12.0862591263177,538151.844340078,0.0,1.0
2020-12-09,16.02,16.14,15.89,16.02,556789,12.1316961907024,12.2225703194717,12.0332492178689,12.1316961907024,735244.24283193,0.0,1.0
2020-12-10,16.04,16.1,15.93,15.93,487514,12.1468418788306,12.1922789432152,12.0635405941254,12.0635405941254,643766.061829465,0.0,1.0
2020-12-11,15.94,16.06,15.82,16.01,634400,12.0711134381895,12.1619875669588,11.9802393094202,12.1241233466383,837730.177235143,0.0,1.0
2020-12-14,15.96,16.18,15.95,16.09,979981,12.0862591263177,12.2528616957281,12.0786862822536,12.1847060991511,1294072.59901809,0.0,1.0
2020-12-15,16.22,16.29,16.01,16.08,508224,12.2831530719845,12.3361629804333,12.1241233466383,12.177133255087,671113.779311404,0.0,1.0
2020-12-16,16.17,16.42,16.05,16.24,585861,12.245288851664,12.4346099532667,12.1544147228947,12.2982987601128,773634.046918597,0.0,1.0
2020-12-17,16.22,16.39,16.13,16.23,639207,12.2831530719845,12.4118914210744,12.2149974754076,12.2907259160486,844077.858448843,0.0,1.0
2020-12-18,15.98,16.26,15.92,16.2,870282,12.1014048144459,12.313444448241,12.0559677500613,12.2680073838563,1149214.20886595,0.0,1.0
2020-12-21,15.89,15.96,15.62,15.85,672957,12.0332492178689,12.0862591263177,11.828782428138,12.0029578416125,888644.998237126,0.0,1.0
2020-12-22,15.93,16.06,15.81,15.95,534524,12.0635405941254,12.1619875669588,11.9726664653561,12.0786862822536,705843.135650121,0.0,1.0
2020-12-23,16.13,16.21,16.05,16.05,391904,12.2149974754076,12.2755802279204,12.1544147228947,12.1544147228947,517512.306713683,0.0,1.0
2020-12-24,16.24,16.31,16.18,16.22,211559,12.2982987601128,12.3513086685615,12.2528616957281,12.2831530719845,279365.319302788,0.0,1.0
2020-12-28,16.28,16.37,16.25,16.34,431013,12.3285901363692,12.3967457329462,12.3058716041769,12.3740272007538,569156.048046423,0.0,1.0
2020-12-29,16.61,16.68,16.38,16.38,570939,12.5784939904848,12.6315038989335,12.4043185770103,12.4043185770103,753929.428846871,0.0,1.0
2020-12-30,16.52,16.6,16.38,16.51,691999,12.6277932053421,12.6889447462881,12.5207780086867,12.6201492627239,905290.678593299,0.1551,1.0
2020-12-31,16.46,16.59,16.41,16.53,413566,12.5819295496327,12.6813008036699,12.5437098365414,12.6354371479604,541037.551763968,0.0,1.0
2021-01-04,16.25,16.6,16.11,16.48,655469,12.4214067546495,12.6889447462881,12.3143915579941,12.5972174348691,857501.204202418,0.0,1.0
2021-01-05,16.34,16.36,16.16,16.21,735702,12.4902022382137,12.5054901234502,12.3526112710853,12.3908309841765,962464.053882225,0.0,1.0
2021-01-06,16.58,16.96,16.26,16.33,1599855,12.6736568610516,12.9641266805449,12.4290506972677,12.4825582955955,2092970.97047955,0.0,1.0
2021-01-07,16.81,16.93,16.56,16.59,1063375,12.8494675412713,12.9411948526902,12.6583689758151,12.6813008036699,1391134.20012044,0.0,1.0
2021-01-08,17.17,17.24,16.85,16.93,1039141,13.1246494755281,13.1781570738558,12.8800433117442,12.9411948526902,1359430.66542599,0.0,1.0
2021-01-11,16.85,17.15,16.72,17.05,756490,12.8800433117442,13.1093615902916,12.780672057707,13.0329221641092,989659.443798395,0.0,1.0
2021-01-12,16.69,16.89,16.56,16.83,746635,12.7577402298523,12.9106190822172,12.6583689758151,12.8647554265078,976766.882338712,0.0,1.0
2021-01-13,16.94,17.06,16.58,16.65,1529596,12.9488387953085,13.0405661067274,12.6736568610516,12.7271644593793,2001056.36108374,0.0,1.0
2021-01-14,16.84,17.08,16.77,17.03,505930,12.872399369126,13.0558539919639,12.8188917707983,13.0176342788727,661870.483946807,0.0,1.0
2021-01-15,16.9,17.01,16.7,16.81,528580,12.9182630248355,13.0023463936362,12.7653841724706,12.8494675412713,691501.78958473,0.0,1.0
2021-01-19,16.85,17.0,16.73,17.0,516898,12.8800433117442,12.9947024510179,12.7883160003253,12.9947024510179,676219.100292803,0.0,1.0
2021-01-20,17.16,17.22,16.85,16.94,449775,13.1170055329099,13.1628691886193,12.8800433117442,12.9488387953085,588407.085796799,0.0,1.0
2021-01-21,17.31,17.36,17.11,17.26,644242,13.2316646721836,13.2698843852748,13.0787858198186,13.1934449590923,842813.757474072,0.0,1.0
2021-01-22,17.3,17.34,17.07,17.2,543958,13.2240207295653,13.2545965000383,13.0482100493457,13.1475813033828,711619.680008573,0.0,1.0
2021-01-25,17.58,17.63,17.31,17.37,806655,13.4380511228762,13.4762708359674,13.2316646721836,13.277528327893,1055286.57171567,0.0,1.0
2021-01-26,17.52,17.68,17.37,17.57,576310,13.3921874671667,13.5144905490586,13.277528327893,13.4304071802579,753943.388617763,0.0,1.0
2021-01-27,16.92,17.35,16.83,17.29,713185,12.933550910072,13.2622404426565,12.8647554265078,13.2163767869471,933006.742224423,0.0,1.0
2021-01-28,16.96,17.14,16.76,16.92,1431440,12.9641266805449,13.1017176476734,12.81124782818,12.933550910072,1872646.18730026,0.0,1.0
2021-01-29,16.62,16.93,16.47,16.89,1188515,12.7042326315246,12.9411948526902,12.5895734922509,12.9106190822172,1554845.52848821,0.0,1.0
2021-02-01,16.79,16.92,16.65,16.75,619390,12.8341796560348,12.933550910072,12.7271644593793,12.8036038855618,810301.739473468,0.0,1.0
2021-02-02,17.03,17.12,16.88,16.88,374745,13.0176342788727,13.0864297624369,12.902975139599,12.902975139599,490250.932948522,0.0,1.0
2021-02-03,17.13,17.16,16.92,17.15,577475,13.0940737050551,13.1170055329099,12.933550910072,13.1093615902916,755467.47122563,0.0,1.0
2021-02-04,17.34,17.35,17.03,17.13,880075,13.2545965000383,13.2622404426565,13.0176342788727,13.0940737050551,1151336.48164664,0.0,1.0
2021-02-05,17.53,17.56,17.32,17.42,788065,13.399831409785,13.4227632376397,13.2393086148018,13.3157480409843,1030966.66126053,0.0,1.0
2021-02-08,17.44,17.67,17.43,17.61,1517700,13.3310359262207,13.5068466064404,13.3233919836025,13.4609829507309,1985493.71155313,0.0,1.0
2021-02-09,17.48,17.51,17.26,17.51,1074547,13.3616116966937,13.3845435245485,13.1934449590923,13.3845435245485,1405749.69445099,0.0,1.0
2021-02-10,17.5,17.64,17.36,17.62,665032,13.3768995819302,13.4839147785857,13.2698843852748,13.4686268933492,870011.763841073,0.0,1.0
2021-02-11,17.74,17.75,17.5,17.5,696320,13.5603542047681,13.5679981473864,13.3768995819302,13.3768995819302,910943.520609257,0.0,1.0
2021-02-12,17.7,17.75,17.57,17.74,595313,13.5297784342951,13.5679981473864,13.4304071802579,13.5603542047681,778803.596169088,0.0,1.0
2021-02-16,17.46,17.86,17.4,17.82,755979,13.3463238114572,13.6520815161871,13.3004601557478,13.6215057457141,988990.940611596,0.0,1.0
2021-02-17,17.29,17.48,17.28,17.43,516069,13.2163767869471,13.3616116966937,13.2087328443288,13.3233919836025,675134.581424197,0.0,1.0
2021-02-18,17.34,17.46,17.18,17.29,541557,13.2545965000383,13.3463238114572,13.1322934181464,13.2163767869471,708478.630788411,0.0,1.0
2021-02-19,17.26,17.45,17.15,17.45,816840,13.1934449590923,13.338679868839,13.1093615902916,13.338679868839,1068610.84756213,0.0,1.0
2021-02-22,16.46,17.18,16.28,17.18,1526719,12.5819295496327,13.1322934181464,12.4443385825042,13.1322934181464,1997292.59656629,0.0,1.0
2021-02-23,16.32,16.51,16.27,16.44,860476,12.4749143529772,12.6201492627239,12.436694639886,12.5666416643962,1125696.57174829,0.0,1.0
2021-02-24,16.17,16.42,16.04,16.32,1244228,12.3602552137035,12.5513537791597,12.2608839596663,12.4749143529772,1627730.69100502,0.0,1.0
2021-02-25,15.89,16.26,15.76,16.09,1081169,12.1462248203926,12.4290506972677,12.0468535663554,12.2991036727576,1414412.76314567,0.0,1.0
2021-02-26,15.46,15.93,15.46,15.88,1019170,11.8175352878081,12.1768005908656,11.8175352878081,12.1385808777744,1333304.09567344,0.0,1.0
2021-03-01,15.74,15.98,15.68,15.68,1412635,12.031565681119,12.2150203039569,11.9857020254095,11.9857020254095,1848045.00838099,0.0,1.0
2021-03-02,15.89,15.96,15.61,15.79,1302937,12.1462248203926,12.1997324187204,11.9321944270818,12.0697853942102,1704535.29686361,0.0,1.0
2021-03-03,15.6,15.93,15.56,15.93,956440,11.9245504844635,12.1768005908656,11.8939747139905,12.1768005908656,1251239.11542325,0.0,1.0
2021-03-04,15.44,15.82,15.39,15.6,1488660,11.8022474025716,12.0927172220649,11.7640276894804,11.9245504844635,1947502.84551668,0.0,1.0
2021-03-05,15.19,15.6,14.93,15.6,2142310,11.6111488371154,11.9245504844635,11.412406329041,11.9245504844635,2802624.38769017,0.0,1.0
2021-03-08,15.26,15.51,15.09,15.15,2240755,11.6646564354432,11.8557550008993,11.534709410933,11.5805730666425,2931412.63861843,0.0,1.0
2021-03-09,15.4,15.79,15.35,15.51,1996814,11.7716716320986,12.0697853942102,11.7334519190074,11.8557550008993,2612282.82278529,0.0,1.0
2021-03-10,15.54,15.7,15.39,15.44,1066561,11.878686828754,12.000989910646,11.7640276894804,11.8022474025716,1395302.20629097,0.0,1.0
2021-03-11,15.9,15.93,15.58,15.67,1576663,12.1538687630109,12.1768005908656,11.909262599227,11.9780580827912,2062630.60666698,0.0,1.0
2021-03-12,15.88,15.96,15.67,15.88,935549,12.1385808777744,12.1997324187204,11.9780580827912,12.1385808777744,1223908.97828939,0.0,1.0
2021-03-15,16.02,16.08,15.85,15.98,913490,12.2455960744298,12.2914597301393,12.1156490499197,12.2150203039569,1195050.83387143,0.0,1.0
2021-03-16,16.15,16.23,15.98,16.05,1654856,12.344967328467,12.406118869413,12.2150203039569,12.2685279022846,2164924.67650126,0.0,1.0
2021-03-17,16.12,16.17,15.93,16.06,1114264,12.3220355006123,12.3602552137035,12.1768005908656,12.2761718449028,1457708.48323781,0.0,1.0
2021-03-18,15.55,16.01,15.52,16.01,1298714,11.8863307713723,12.2379521318116,11.8633989435175,12.2379521318116,1699010.66093826,0.0,1.0
2021-03-19,15.61,15.7,15.38,15.53,2569100,11.9321944270818,12.000989910646,11.7563837468621,11.8710428861358,3360961.91233518,0.0,1.0
2021-03-22,15.77,15.84,15.63,15.7,957632,12.0544975089737,12.1080051073014,11.9474823123183,12.000989910646,1252798.52011731,0.0,1.0
2021-03-23,15.78,15.97,15.72,15.85,1263578,12.0621414515919,12.2073763613386,12.0162777958825,12.1156490499197,1653044.85277517,0.0,1.0
2021-03-24,15.74,15.9,15.63,15.77,1559107,12.031565681119,12.1538687630109,11.9474823123183,12.0544975089737,2039663.4012904,0.0,1.0
2021-03-25,15.84,15.89,15.65,15.74,792889,12.1080051073014,12.1462248203926,11.9627701975547,12.031565681119,1037277.54065997,0.0,1.0
2021-03-26,15.89,15.95,15.75,15.86,872971,12.1462248203926,12.1920884761021,12.0392096237372,12.1232929925379,1142042.8483022,0.0,1.0
2021-03-29,15.91,15.95,15.78,15.95,1037731,12.1615127056291,12.1920884761021,12.0621414515919,12.1920884761021,1357586.06759158,0.0,1.0
2021-03-30,15.67,15.73,15.5,15.68,977942,12.0966156328002,12.1429332421154,11.9653824064074,12.1043352343527,1266829.63278156,0.1551,1.0
2021-03-31,15.84,15.88,15.68,15.7,901136,12.2278488591931,12.2587272654032,12.1043352343527,12.1197744374578,1167334.86031507,0.0,1.0
2021-04-01,15.97,16.0,15.84,15.91,780651,12.3282036793759,12.3513624840334,12.2278488591931,12.2818860700607,1011258.15197686,0.0,1.0
2021-04-05,16.6,16.98,16.07,16.07,2540779,12.8145385771847,13.1078834361805,12.4053996949011,12.4053996949011,3291334.38133253,0.0,1.0
2021-04-06,16.4,16.59,16.29,16.57,900200,12.6601465461342,12.8068189756321,12.5752309290565,12.7913797725271,1166122.36250204,0.0,1.0
2021-04-07,16.3,16.49,16.22,16.49,629859,12.582950530609,12.7296229601069,12.5211937181889,12.7296229601069,815921.645326782,0.0,1.0
2021-04-08,16.41,16.45,16.36,16.43,497783,12.6678661476868,12.6987445538969,12.6292681399242,12.6833053507918,644829.913322981,0.0,1.0
2021-04-09,16.43,16.5,16.34,16.5,496597,12.6833053507918,12.7373425616595,12.6138289368191,12.7373425616595,643293.564598336,0.0,1.0
2021-04-12,16.18,16.43,16.11,16.43,1044160,12.4903153119788,12.6833053507918,12.4362781011111,12.6833053507918,1352608.67143981,0.0,1.0
2021-04-13,16.38,16.38,16.11,16.18,624564,12.6447073430292,12.6447073430292,12.4362781011111,12.4903153119788,809062.483019017,0.0,1.0
2021-04-14,16.16,16.29,16.09,16.29,1593966,12.4748761088738,12.5752309290565,12.4208388980061,12.5752309290565,2064829.36866019,0.0,1.0
2021-04-15,16.26,16.3,16.09,16.3,876818,12.552072124399,12.582950530609,12.4208388980061,12.582950530609,1135833.23444157,0.0,1.0
2021-04-16,16.24,16.39,16.19,16.32,1076153,12.5366329212939,12.6524269445817,12.4980349135313,12.5983897337141,1394052.52029954,0.0,1.0
2021-04-19,16.05,16.16,15.92,16.11,1198945,12.389960491796,12.4748761088738,12.2896056716132,12.4362781011111,1553117.72485003,0.0,1.0
2021-04-20,16.13,16.19,15.99,16.04,1035576,12.4517173042162,12.4980349135313,12.3436428824809,12.3822408902435,1341488.92653899,0.0,1.0
2021-04-21,16.34,16.4,16.17,16.19,726941,12.6138289368191,12.6601465461342,12.4825957104263,12.4980349135313,941682.022127961,0.0,1.0
2021-04-22,16.34,16.51,16.26,16.37,712385,12.6138289368191,12.745062163212,12.552072124399,12.6369877414767,922826.126650756,0.0,1.0
2021-04-23,16.19,16.41,16.17,16.36,634992,12.4980349135313,12.6678661476868,12.4825957104263,12.6292681399242,822570.952243824,0.0,1.0
2021-04-26,16.2,16.26,16.06,16.2,602715,12.5057545150838,12.552072124399,12.3976800933485,12.5057545150838,780759.208748515,0.0,1.0
2021-04-27,16.12,16.23,16.08,16.2,562448,12.4439977026637,12.5289133197414,12.4131192964536,12.5057545150838,728597.190118352,0.0,1.0
2021-04-28,16.19,16.25,16.02,16.12,600523,12.4980349135313,12.5443525228464,12.3668016871385,12.4439977026637,777919.683955574,0.0,1.0
2021-04-29,16.12,16.33,16.1,16.31,728430,12.4439977026637,12.6061093352666,12.4285584995586,12.5906701321616,943610.878157467,0.0,1.0
2021-04-30,16.14,16.26,16.08,16.14,781639,12.4594369057687,12.552072124399,12.4131192964536,12.4594369057687,1012538.01077952,0.0,1.0
2021-05-03,16.1,16.21,16.06,16.17,577193,12.4285584995586,12.5134741166364,12.3976800933485,12.4825957104263,747697.916884732,0.0,1.0
2021-05-04,15.96,16.09,15.8,16.09,718832,12.3204840778233,12.4208388980061,12.196970452983,12.4208388980061,931177.593959189,0.0,1.0
2021-05-05,15.75,16.04,15.69,16.0,740400,12.1583724452204,12.3822408902435,12.1120548359053,12.3513624840334,959116.859805047,0.0,1.0
2021-05-06,15.75,15.82,15.65,15.81,1043323,12.1583724452204,12.212409656088,12.0811764296952,12.2046900545355,1351524.41858776,0.0,1.0
2021-05-07,15.89,16.26,15.83,15.9,1096907,12.2664468669557,12.552072124399,12.2201292576406,12.2741664685082,1420937.32757722,0.0,1.0
2021-05-10,15.88,16.03,15.82,15.94,1047964,12.2587272654032,12.374521288691,12.212409656088,12.3050448747183,1357536.38691077,0.0,1.0
2021-05-11,15.58,15.83,15.5,15.77,1237431,12.0271392188275,12.2201292576406,11.9653824064074,12.1738116483254,1602972.62958593,0.0,1.0
2021-05-12,15.09,15.58,15.08,15.58,1333392,11.648878742754,12.0271392188275,11.6411591412015,12.0271392188275,1727280.85889948,0.0,1.0
2021-05-13,15.14,15.34,15.06,15.18,2328864,11.6874767505166,11.841868781567,11.6257199380965,11.7183551567267,3016818.91760268,0.0,1.0
2021-05-14,15.36,15.48,15.28,15.28,1752041,11.8573079846721,11.9499432033023,11.7955511722519,11.7955511722519,2269600.30006712,0.0,1.0
2021-05-17,15.21,15.44,15.14,15.4,830538,11.7415139613843,11.9190647970922,11.6874767505166,11.8881863908822,1075881.95368552,0.0,1.0
2021-05-18,15.29,15.39,15.16,15.22,1313240,11.8032707738044,11.8804667893296,11.7029159536217,11.7492335629368,1701175.88461694,0.0,1.0
2021-05-19,15.27,15.29,15.12,15.2,1199563,11.7878315706994,11.8032707738044,11.6720375474116,11.7337943598317,1553918.28430351,0.0,1.0
2021-05-20,15.48,15.62,15.32,15.32,569114,11.9499432033023,12.0580176250376,11.826429578462,11.826429578462,737232.350825353,0.0,1.0
2021-05-21,15.45,15.56,15.32,15.55,784800,11.9267843986448,12.0117000157225,11.826429578462,12.00398041417,1016632.78170583,0.0,1.0
2021-05-24,15.51,15.57,15.47,15.53,559058,11.9731020079599,12.019419617275,11.9422236017498,11.9885412110649,724205.771757009,0.0,1.0
2021-05-25,15.44,15.56,15.37,15.51,1349750,11.9190647970922,12.0117000157225,11.8650275862246,11.9731020079599,1748471.07174753,0.0,1.0
2021-05-26,15.42,15.5,15.29,15.48,677361,11.9036255939872,11.9653824064074,11.8032707738044,11.9499432033023,877455.909338745,0.0,1.0
2021-05-27,15.33,15.47,15.25,15.42,1011503,11.8341491800145,11.9422236017498,11.7723923675943,11.9036255939872,1310304.67455887,0.0,1.0
2021-05-28,15.28,15.42,15.27,15.35,644713,11.7955511722519,11.9036255939872,11.7878315706994,11.8495883831196,835163.571090616,0.0,1.0
2021-06-01,15.36,15.58,15.29,15.48,1715732,11.8573079846721,12.0271392188275,11.8032707738044,11.9499432033023,2222565.48906946,0.0,1.0
2021-06-02,15.43,15.47,15.3,15.4,818527,11.9113451955397,11.9422236017498,11.810990375357,11.8881863908822,1060322.86048845,0.0,1.0
2021-06-03,15.44,15.52,15.37,15.4,686642,11.9190647970922,11.9808216095124,11.8650275862246,11.8881863908822,889478.550581118,0.0,1.0
2021-06-04,15.58,15.62,15.46,15.51,577614,12.0271392188275,12.0580176250376,11.9345040001973,11.9731020079599,748243.281819874,0.0,1.0
2021-06-07,15.7,15.8,15.62,15.67,574954,12.1197744374578,12.196970452983,12.0580176250376,12.0966156328002,744797.508120409,0.0,1.0
2021-06-08,15.68,15.82,15.61,15.8,649421,12.1043352343527,12.212409656088,12.0502980234851,12.196970452983,841262.331457936,0.0,1.0
2021-06-09,15.81,15.86,15.75,15.77,1029805,12.2046900545355,12.2432880622981,12.1583724452204,12.1738116483254,1334013.15209554,0.0,1.0
2021-06-10,15.94,16.02,15.78,15.86,740801,12.3050448747183,12.3668016871385,12.181531249878,12.2432880622981,959636.316667259,0.0,1.0
2021-06-11,16.01,16.09,15.86,15.96,757630,12.3590820855859,12.4208388980061,12.2432880622981,12.3204840778233,981436.664632767,0.0,1.0
2021-06-14,16.2,16.26,16.08,16.08,1281311,12.5057545150838,12.552072124399,12.4131192964536,12.4131192964536,1659814.94159058,0.0,1.0
2021-06-15,16.08,16.25,16.07,16.25,446699,12.4131192964536,12.5443525228464,12.4053996949011,12.5443525228464,578655.51344956,0.0,1.0
2021-06-16,15.95,16.25,15.95,16.15,655733,12.3127644762708,12.5443525228464,12.3127644762708,12.4671565073212,849438.9192741,0.0,1.0
2021-06-17,15.0,15.54,14.96,15.2,26004652,11.5794023287813,11.9962608126175,11.5485239225712,11.7337943598317,33686521.0245315,0.0,1.0
2021-06-18,15.07,15.21,14.82,14.84,17207491,11.633439539649,11.7415139613843,11.440449500836,11.455888703941,22290646.5870389,0.0,1.0
2021-06-21,15.17,15.31,15.06,15.1,4600300,11.7106355551742,11.8187099769095,11.6257199380965,11.6565983443065,5959245.39459907,0.0,1.0
2021-06-22,15.32,15.34,15.16,15.16,3671971,11.826429578462,11.841868781567,11.7029159536217,11.7029159536217,4756684.62292707,0.0,1.0
2021-06-23,15.18,15.35,15.16,15.33,2994193,11.7183551567267,11.8495883831196,11.7029159536217,11.8341491800145,3878688.53026777,0.0,1.0
2021-06-24,15.24,15.37,15.18,15.26,1324853,11.7646727660418,11.8650275862246,11.7183551567267,11.7801119691469,1716219.40716275,0.0,1.0
2021-06-25,15.31,15.39,15.25,15.29,3076832,11.8187099769095,11.8804667893296,11.7723923675943,11.8032707738044,3985739.39220378,0.0,1.0
2021-06-28,15.39,15.41,15.26,15.36,2908715,11.8804667893296,11.8959059924347,11.7801119691469,11.8573079846721,3767960.01737959,0.0,1.0
2021-06-29,15.0,15.27,14.99,15.21,2826407,11.7110987312673,11.9218985084301,11.7032913321132,11.8750541135051,3620164.59538568,0.1706,1.0
2021-06-30,14.88,15.06,14.76,15.06,3214974,11.6174099414172,11.7579431261924,11.5237211515671,11.7579431261924,4117855.30176136,0.0,1.0
2021-07-01,15.03,15.11,14.88,14.89,1731901,11.7345209287299,11.7969801219633,11.6174099414172,11.6252173405714,2218281.61440055,0.0,1.0
2021-07-02,15.03,15.07,14.95,15.07,1956527,11.7345209287299,11.7657505253466,11.6720617354964,11.7657505253466,2505990.74206797,0.0,1.0
2021-07-06,15.09,15.16,14.96,15.11,4719238,11.7813653236549,11.8360171177342,11.6798691346506,11.7969801219633,6044571.1904898,0.0,1.0
2021-07-07,15.12,15.19,15.06,15.1,1640103,11.8047875211175,11.8594393151967,11.7579431261924,11.7891727228091,2100703.40661688,0.0,1.0
2021-07-08,14.89,15.01,14.84,14.96,3070855,11.6252173405714,11.7189061304215,11.5861803448005,11.6798691346506,3933262.459569,0.0,1.0
2021-07-09,15.07,15.11,14.91,14.93,2227207,11.7657505253466,11.7969801219633,11.6408321388797,11.6564469371881,2852687.50324886,0.0,1.0
2021-07-12,15.09,15.14,15.03,15.12,1257306,11.7813653236549,11.8204023194258,11.7345209287299,11.8047875211175,1610403.12551093,0.0,1.0
2021-07-13,14.93,15.12,14.91,15.09,913405,11.6564469371881,11.8047875211175,11.6408321388797,11.7813653236549,1169922.2519079,0.0,1.0
2021-07-14,14.96,15.04,14.9,14.97,1242867,11.6798691346506,11.742328327884,11.6330247397256,11.6876765338048,1591909.13062882,0.0,1.0
2021-07-15,15.03,15.03,14.9,14.93,1146208,11.7345209287299,11.7345209287299,11.6330247397256,11.6564469371881,1468104.77774355,0.0,1.0
2021-07-16,15.23,15.4,15.05,15.05,1849494,11.8906689118134,12.0233946974345,11.7501357270382,11.7501357270382,2368898.99373241,0.0,1.0
2021-07-19,14.97,15.11,14.75,15.07,2185435,11.6876765338048,11.7969801219633,11.5159137524129,11.7657505253466,2799184.41063749,0.0,1.0
2021-07-20,15.1,15.12,14.89,15.0,1366811,11.7891727228091,11.8047875211175,11.6252173405714,11.7110987312673,1750661.10110245,0.0,1.0
2021-07-21,15.32,15.32,15.1,15.1,4703454,11.960935504201,11.960935504201,11.7891727228091,11.7891727228091,6024354.47082644,0.0,1.0
2021-07-22,15.31,15.36,15.22,15.34,853377,11.9531281050469,11.9921651008178,11.8828615126593,11.9765503025094,1093036.21237721,0.0,1.0
2021-07-23,15.44,15.46,15.32,15.32,926011,12.0546242940512,12.0702390923595,11.960935504201,11.960935504201,1186068.47390969,0.0,1.0
2021-07-26,15.35,15.45,15.3,15.44,1086146,11.9843577016636,12.0624316932054,11.9453207058927,12.0546242940512,1391175.18977973,0.0,1.0
2021-07-27,15.4,15.43,15.28,15.3,1900933,12.0233946974345,12.046816894897,11.9297059075843,11.9453207058927,2434783.9305522,0.0,1.0
2021-07-28,15.46,15.53,15.39,15.45,974601,12.0702390923595,12.1248908864388,12.0155872982803,12.0624316932054,1248304.3082003,0.0,1.0
2021-07-29,15.78,15.81,15.52,15.52,2330415,12.3200758652932,12.3434980627558,12.1170834872846,12.1170834872846,2984880.05285711,0.0,1.0
2021-07-30,15.97,15.98,15.76,15.8,5292406,12.4684164492226,12.4762238483768,12.3044610669849,12.3356906636016,6778705.55288276,0.0,1.0
2021-08-02,16.06,16.09,15.85,15.94,2322129,12.5386830416102,12.5621052390728,12.3747276593725,12.4449942517601,2974267.04353561,0.0,1.0
2021-08-03,15.89,16.1,15.85,16.06,2492957,12.4059572559892,12.5699126382269,12.3747276593725,12.5386830416102,3193069.74162563,0.0,1.0
2021-08-04,15.88,15.92,15.8,15.8,1085455,12.398149856835,12.4293794534517,12.3356906636016,12.3356906636016,1390290.13191814,0.0,1.0
2021-08-05,16.09,16.09,15.86,15.93,2160910,12.5621052390728,12.5621052390728,12.3825350585267,12.4371868526059,2767771.90115041,0.0,1.0
2021-08-06,15.92,16.08,15.91,16.08,884616,12.4293794534517,12.5542978399186,12.4215720542976,12.5542978399186,1133048.25657157,0.0,1.0
2021-08-09,15.89,16.03,15.87,16.03,749463,12.4059572559892,12.5152608441477,12.3903424576808,12.5152608441477,959939.392363353,0.0,1.0
2021-08-10,15.88,15.95,15.81,15.89,824672,12.398149856835,12.4528016509143,12.3434980627558,12.4059572559892,1056269.80728745,0.0,1.0
2021-08-11,15.9,16.02,15.89,15.92,1135349,12.4137646551434,12.5074534449935,12.4059572559892,12.4293794534517,1454196.17670297,0.0,1.0
2021-08-12,15.59,15.89,15.42,15.88,2620437,12.1717352813638,12.4059572559892,12.0390094957428,12.398149856835,3356350.749145,0.0,1.0
2021-08-13,15.63,15.81,15.56,15.56,3111445,12.2029648779806,12.3434980627558,12.1483130839013,12.1483130839013,3985251.6037109,0.0,1.0
2021-08-16,15.61,15.72,15.54,15.62,1085094,12.1873500796722,12.2732314703682,12.132698285593,12.1951574788264,1389827.75002518,0.0,1.0
2021-08-17,15.61,15.61,15.46,15.54,950773,12.1873500796722,12.1873500796722,12.0702390923595,12.132698285593,1217784.54159242,0.0,1.0
2021-08-18,15.46,15.66,15.42,15.66,1500894,12.0702390923595,12.2263870754431,12.0390094957428,12.2263870754431,1922399.47050329,0.0,1.0
2021-08-19,15.42,15.44,15.24,15.32,2304570,12.0390094957428,12.0546242940512,11.8984763109676,11.960935504201,2951776.8394955,0.0,1.0
2021-08-20,15.64,15.72,15.31,15.45,3423265,12.2107722771347,12.2732314703682,11.9531281050469,12.0624316932054,4384641.96898145,0.0,1.0
2021-08-23,15.76,15.81,15.55,15.6,2333167,12.3044610669849,12.3434980627558,12.1405056847471,12.179542680518,2988404.91426825,0.0,1.0
2021-08-24,15.74,15.81,15.63,15.78,4267992,12.2888462686765,12.3434980627558,12.2029648779806,12.3200758652932,5466598.94763539,0.0,1.0
2021-08-25,15.73,15.77,15.61,15.73,894729,12.2810388695223,12.3122684661391,12.1873500796722,12.2810388695223,1146001.35375579,0.0,1.0
2021-08-26,15.57,15.73,15.54,15.7,1157408,12.1561204830555,12.2810388695223,12.132698285593,12.2576166720598,1482450.14395171,0.0,1.0
2021-08-27,15.59,15.61,15.48,15.53,1030625,12.1717352813638,12.1873500796722,12.0858538906679,12.1248908864388,1320061.87931157,0.0,1.0
2021-08-30,15.62,15.68,15.58,15.6,1394324,12.1951574788264,12.2420018737515,12.1639278822097,12.179542680518,1785900.74936006,0.0,1.0
2021-08-31,15.53,15.66,15.51,15.66,1280281,12.1248908864388,12.2263870754431,12.1092760881304,12.2263870754431,1639830.33878169,0.0,1.0
2021-09-01,15.57,15.64,15.53,15.57,1494657,12.1561204830555,12.2107722771347,12.1248908864388,12.1561204830555,1914410.89469611,0.0,1.0
2021-09-02,15.68,15.7,15.56,15.59,1744271,12.2420018737515,12.2576166720598,12.1483130839013,12.1717352813638,2234125.55904296,0.0,1.0
2021-09-03,15.64,15.71,15.63,15.65,1005657,12.2107722771347,12.265424071214,12.2029648779806,12.2185796762889,1288081.95935751,0.0,1.0
2021-09-07,15.42,15.59,15.42,15.56,2177786,12.0390094957428,12.1717352813638,12.0390094957428,12.1483130839013,2789387.29401908,0.0,1.0
2021-09-08,15.59,15.7,15.41,15.41,1116520,12.1717352813638,12.2576166720598,12.0312020965886,12.0312020965886,1430079.31060177,0.0,1.0
2021-09-09,15.55,15.65,15.54,15.61,784851,12.1405056847471,12.2185796762889,12.132698285593,12.1873500796722,1005265.62623608,0.0,1.0
2021-09-10,15.35,15.63,15.35,15.58,968495,11.9843577016636,12.2029648779806,11.9843577016636,12.1639278822097,1240483.5219443,0.0,1.0
2021-09-13,15.41,15.55,15.39,15.46,1856331,12.0312020965886,12.1405056847471,12.0155872982803,12.0702390923595,2377656.07130073,0.0,1.0
2021-09-14,15.41,15.59,15.38,15.48,832146,12.0312020965886,12.1717352813638,12.0077798991261,12.0858538906679,1065842.77755886,0.0,1.0
2021-09-15,15.55,15.58,15.37,15.41,1434599,12.1405056847471,12.1639278822097,11.9999724999719,12.0312020965886,1837486.43007737,0.0,1.0
2021-09-16,15.49,15.61,15.42,15.52,944790,12.0936612898221,12.1873500796722,12.0390094957428,12.1170834872846,1210121.29819747,0.0,1.0
2021-09-17,15.31,15.5,15.31,15.46,2198162,11.9531281050469,12.1014686889762,11.9531281050469,12.0702390923595,2815485.61382778,0.0,1.0
2021-09-20,15.19,15.28,15.05,15.26,1361267,11.8594393151967,11.9297059075843,11.7501357270382,11.914091109276,1743560.14482941,0.0,1.0
2021-09-21,15.21,15.41,15.2,15.22,1815954,11.8750541135051,12.0312020965886,11.8672467143509,11.8828615126593,2325939.74528402,0.0,1.0
2021-09-22,15.29,15.44,15.21,15.29,1817261,11.9375133067385,12.0546242940512,11.8750541135051,11.9375133067385,2327613.79828707,0.0,1.0
2021-09-23,15.23,15.51,15.22,15.45,5375464,11.8906689118134,12.1092760881304,11.8828615126593,12.0624316932054,6885089.25167899,0.0,1.0
2021-09-24,15.12,15.26,15.11,15.21,1319281,11.8047875211175,11.914091109276,11.7969801219633,11.8750541135051,1689782.95325655,0.0,1.0
2021-09-27,15.19,15.3,15.1,15.11,1394002,11.8594393151967,11.9453207058927,11.7891727228091,11.7969801219633,1785488.32008158,0.0,1.0
2021-09-28,14.84,15.24,14.82,15.19,2291583,11.7196868703369,12.0355813951439,11.7038921440966,11.996094579543,2901706.51283129,0.171,1.0
2021-09-29,14.73,14.8,14.63,14.7,1077045,11.632815876015,11.6880974178562,11.5538422448133,11.6091237866545,1363803.31461369,0.0,1.0
2021-09-30,14.66,14.83,14.62,14.75,1517139,11.5775343341738,11.7117895072168,11.5459448816931,11.6486106022554,1921070.33311486,0.0,1.0
2021-10-01,14.68,14.77,14.53,14.72,1600760,11.5933290604142,11.6644053284957,11.4748686136116,11.6249185128949,2026955.04264074,0.0,1.0
2021-10-04,14.85,14.89,14.68,14.68,1555963,11.7275842334571,11.7591736859378,11.5933290604142,11.5933290604142,1970231.04588597,0.0,1.0
2021-10-05,14.72,14.87,14.7,14.87,1723295,11.6249185128949,11.7433789596975,11.6091237866545,11.7433789596975,2182114.42702689,0.0,1.0
2021-10-06,14.66,14.7,14.46,14.65,1298238,11.5775343341738,11.6091237866545,11.4195870717704,11.5696369710536,1643887.94113286,0.0,1.0
2021-10-07,14.59,14.82,14.57,14.7,1222386,11.5222527923326,11.7038921440966,11.5064580660923,11.6091237866545,1547840.69239202,0.0,1.0
2021-10-08,14.52,14.67,14.48,14.59,1888736,11.4669712504914,11.585431697294,11.4353817980107,11.5222527923326,2391603.33805012,0.0,1.0
2021-10-11,14.43,14.7,14.42,14.56,1810773,11.3958949824098,11.6091237866545,11.3879976192897,11.4985607029721,2292883.04519586,0.0,1.0
2021-10-12,14.68,14.78,14.53,14.6,2107184,11.5933290604142,11.6723026916159,11.4748686136116,11.5301501554528,2668212.12085002,0.0,1.0
2021-10-13,14.89,14.9,14.71,14.72,1610011,11.7591736859378,11.767071049058,11.6170211497747,11.6249185128949,2038669.07916057,0.0,1.0
2021-10-14,15.13,15.25,14.94,14.94,1371239,11.948710400822,12.043478758264,11.7986605015387,11.7986605015387,1736325.12413831,0.0,1.0
2021-10-15,15.05,15.18,15.03,15.13,1133581,11.8855314958606,11.9881972164228,11.8697367696202,11.948710400822,1435391.76653073,0.0,1.0
2021-10-18,14.97,15.04,14.86,15.0,1022997,11.8223525908992,11.8776341327404,11.7354815965773,11.8460446802597,1295365.28133908,0.0,1.0
2021-10-19,15.11,15.15,14.99,15.0,944270,11.9329156745816,11.9645051270623,11.8381473171395,11.8460446802597,1195677.57697243,0.0,1.0
2021-10-20,15.18,15.26,15.15,15.18,957656,11.9881972164228,12.0513761213842,11.9645051270623,11.9881972164228,1212627.53836626,0.0,1.0
2021-10-21,15.1,15.23,15.08,15.17,613202,11.9250183114614,12.0276840320237,11.9092235852211,11.9802998533026,776464.233275066,0.0,1.0
2021-10-22,15.14,15.24,15.1,15.16,1035041,11.9566077639421,12.0355813951439,11.9250183114614,11.9724024901825,1310615.94135906,0.0,1.0
2021-10-25,15.03,15.14,15.01,15.14,974483,11.8697367696202,11.9566077639421,11.8539420433799,11.9566077639421,1233934.65030216,0.0,1.0
2021-10-26,15.04,15.16,15.03,15.09,1234647,11.8776341327404,11.9724024901825,11.8697367696202,11.9171209483413,1563366.1276714,0.0,1.0
2021-10-27,14.41,14.77,14.4,14.5,5945770,11.3801002561695,11.6644053284957,11.3722028930493,11.451176524251,7528804.12046906,0.0,1.0
2021-10-28,14.45,14.58,14.4,14.47,4726536,11.4116897086502,11.5143554292124,11.3722028930493,11.4274844348905,5984954.63368838,0.0,1.0
2021-10-29,14.43,14.46,14.3,14.44,3459295,11.3958949824098,11.4195870717704,11.2932292618476,11.40379234553,4380316.50230637,0.0,1.0
2021-11-01,14.53,14.54,14.39,14.41,1843222,11.4748686136116,11.4827659767317,11.3643055299291,11.3801002561695,2333971.44331839,0.0,1.0
2021-11-02,14.48,14.53,14.38,14.52,1626901,11.4353817980107,11.4748686136116,11.356408166809,11.4669712504914,2060055.96455888,0.0,1.0
2021-11-03,14.39,14.48,14.36,14.41,2914222,11.3643055299291,11.4353817980107,11.3406134405686,11.3801002561695,3690120.30427711,0.0,1.0
2021-11-04,14.29,14.42,14.28,14.39,5945871,11.2853318987274,11.3879976192897,11.2774345356072,11.3643055299291,7528932.01125802,0.0,1.0
2021-11-05,14.28,14.39,14.26,14.29,7859037,11.2774345356072,11.3643055299291,11.2616398093669,11.2853318987274,9951469.7252869,0.0,1.0
2021-11-08,14.2,14.32,14.14,14.32,5627099,11.2142556306458,11.3090239880879,11.1668714519248,11.3090239880879,7125288.42143029,0.0,1.0
2021-11-09,14.26,14.38,14.22,14.24,4964045,11.2616398093669,11.356408166809,11.2300503568862,11.2458450831265,6285699.32072614,0.0,1.0
2021-11-10,14.34,14.56,14.33,14.41,2700466,11.3248187143283,11.4985607029721,11.3169213512081,11.3801002561695,3419452.74505852,0.0,1.0
2021-11-11,14.12,14.34,13.96,14.33,4118407,11.1510767256845,11.3248187143283,11.0247189157617,11.3169213512081,5214914.06350541,0.0,1.0
2021-11-12,14.2,14.24,13.93,14.2,2423066,11.2142556306458,11.2458450831265,11.0010268264012,11.2142556306458,3068196.26137045,0.0,1.0
2021-11-15,14.27,14.31,14.15,14.2,3277970,11.2695371724871,11.3011266249678,11.174768815045,11.2142556306458,4150714.54879249,0.0,1.0
2021-11-16,14.15,14.38,14.14,14.29,2332716,11.174768815045,11.356408166809,11.1668714519248,11.2853318987274,2953790.98631197,0.0,1.0
2021-11-17,14.11,14.14,13.97,14.11,2562617,11.1431793625643,11.1668714519248,11.0326162788819,11.1431793625643,3244902.07807972,0.0,1.0
2021-11-18,14.15,14.27,14.04,14.07,2907442,11.174768815045,11.2695371724871,11.0878978207231,11.1115899100836,3681535.16022732,0.0,1.0
2021-11-19,14.2,14.24,14.13,14.15,2268868,11.2142556306458,11.2458450831265,11.1589740888046,11.174768815045,2872943.74777371,0.0,1.0
2021-11-22,14.0,14.23,13.99,14.18,2999147,11.0563083682424,11.2379477200064,11.0484110051222,11.1984609044055,3797656.19785031,0.0,1.0
2021-11-23,13.91,14.01,13.88,13.95,1948188,10.9852321001608,11.0642057313626,10.9615400108003,11.0168215526415,2466884.16165584,0.0,1.0
2021-11-24,13.87,13.95,13.8,13.87,1345136,10.9536426476801,11.0168215526415,10.8983611058389,10.9536426476801,1703272.31954672,0.0,1.0
2021-11-26,13.7,13.83,13.64,13.83,1229427,10.8193874746372,10.9220531951994,10.7720032959162,10.9220531951994,1556756.32650034,0.0,1.0
2021-11-29,13.76,13.8,13.62,13.75,3837720,10.8667716533582,10.8983611058389,10.7562085696758,10.8588742902381,4859495.43107229,0.0,1.0
2021-11-30,13.53,13.78,13.39,13.7,3297903,10.6851323015943,10.8825663795986,10.5745692179118,10.8193874746372,4175954.61904971,0.0,1.0
2021-12-01,13.45,13.83,13.43,13.6,2980733,10.6219533966329,10.9220531951994,10.6061586703925,10.7404138434355,3774339.55440894,0.0,1.0
2021-12-02,13.56,13.66,13.47,13.48,1953275,10.7088243909548,10.7877980221565,10.6377481228732,10.6456454859934,2473325.55218402,0.0,1.0
2021-12-03,13.54,13.64,13.45,13.64,4621590,10.6930296647144,10.7720032959162,10.6219533966329,10.7720032959162,5852067.24025967,0.0,1.0
2021-12-06,13.84,13.89,13.61,13.63,2129872,10.9299505583196,10.9694373739205,10.7483112065556,10.764105932796,2696940.69728088,0.0,1.0
2021-12-07,14.08,14.15,13.92,13.93,4595694,11.1194872732038,11.174768815045,10.993129463281,11.0010268264012,5819276.5484731,0.0,1.0
2021-12-08,14.03,14.2,14.01,14.08,2766765,11.0800004576029,11.2142556306458,11.0642057313626,11.1194872732038,3503403.55115816,0.0,1.0
2021-12-09,13.9,14.05,13.87,14.05,1090566,10.9773347370407,11.0957951838433,10.9536426476801,11.0957951838433,1380924.21914125,0.0,1.0
2021-12-10,13.88,14.01,13.83,13.89,1946560,10.9615400108003,11.0642057313626,10.9220531951994,10.9694373739205,2464822.71408754,0.0,1.0
2021-12-13,13.99,14.01,13.81,13.81,2048551,11.0484110051222,11.0642057313626,10.9062584689591,10.9062584689591,2593968.35225565,0.0,1.0
2021-12-14,13.66,13.9,13.51,13.9,6000963,10.7877980221565,10.9773347370407,10.6693375753539,10.9773347370407,7598692.00476683,0.0,1.0
2021-12-15,13.77,13.79,13.44,13.59,4069308,10.8746690164784,10.8904637427188,10.6140560335127,10.7325164803153,5152742.67888899,0.0,1.0
2021-12-16,13.83,13.92,13.75,13.77,2304801,10.9220531951994,10.993129463281,10.8588742902381,10.8746690164784,2918443.74499204,0.0,1.0
2021-12-17,13.92,14.04,13.74,13.79,3763971,10.993129463281,11.0878978207231,10.8509769271179,10.8904637427188,4766111.09648138,0.0,1.0
2021-12-20,14.0,14.01,13.77,13.79,3005232,11.0563083682424,11.0642057313626,10.8746690164784,10.8904637427188,3805361.3013227,0.0,1.0
2021-12-21,14.12,14.27,14.03,14.07,3056969,11.1510767256845,11.2695371724871,11.0800004576029,11.1115899100836,3870873.04139685,0.0,1.0
2021-12-22,14.25,14.26,14.05,14.12,2643512,11.2537424462467,11.2616398093669,11.0957951838433,11.1510767256845,3347335.00254962,0.0,1.0
2021-12-23,14.32,14.37,14.25,14.28,834847,11.3090239880879,11.3485108036888,11.2537424462467,11.2774345356072,1057121.20273089,0.0,1.0
2021-12-27,14.4,14.41,14.23,14.34,828668,11.3722028930493,11.3801002561695,11.2379477200064,11.3248187143283,1049297.0721876,0.0,1.0
2021-12-28,14.41,14.5,14.39,14.44,1820047,11.3801002561695,11.451176524251,11.3643055299291,11.40379234553,2304626.20536068,0.0,1.0
2021-12-29,14.45,14.47,14.3,14.37,1121279,11.4116897086502,11.4274844348905,11.2932292618476,11.3485108036888,1419814.41518852,0.0,1.0
2021-12-30,14.43,14.5,14.29,14.33,1257815,11.53062399724,11.5865591101857,11.4187537713485,11.4507166930318,1574092.64705401,0.1706,1.0
2021-12-31,14.45,14.53,14.41,14.45,1064363,11.5466054580816,11.6105313014482,11.5146425363984,11.5466054580816,1331997.13161025,0.0,1.0
2022-01-03,14.35,14.47,14.21,14.45,1060692,11.4666981538734,11.5625869189233,11.354827927982,11.5466054580816,1327403.05846966,0.0,1.0
2022-01-04,14.29,14.42,14.25,14.39,1445680,11.4187537713485,11.5226332668192,11.3867908496653,11.4986610755567,1809196.31105771,0.0,1.0
2022-01-05,14.12,14.36,14.12,14.26,1553356,11.2829113541946,11.4746888842943,11.2829113541946,11.3947815800861,1943947.4468481,0.0,1.0
2022-01-06,14.08,14.29,14.02,14.1,3598136,11.2509484325114,11.4187537713485,11.2030040499865,11.266929893353,4502887.48401022,0.0,1.0
2022-01-07,14.18,14.28,14.02,14.09,1688336,11.3308557367195,11.4107630409277,11.2030040499865,11.2589391629322,2112868.17485607,0.0,1.0
2022-01-10,14.02,14.16,13.91,14.14,3025642,11.2030040499865,11.3148742758779,11.1151060153575,11.2988928150363,3786439.83798713,0.0,1.0
2022-01-11,13.95,14.09,13.9,14.06,8405613,11.1470689370407,11.2589391629322,11.1071152849366,11.2349669716697,10519204.8252578,0.0,1.0
2022-01-12,13.94,14.02,13.89,14.0,3878209,11.1390782066199,11.2030040499865,11.0991245545158,11.1870225891448,4853384.85440124,0.0,1.0
2022-01-13,14.02,14.09,13.93,13.96,1767193,11.2030040499865,11.2589391629322,11.1310874761991,11.1550596674616,2211553.7716002,0.0,1.0
2022-01-14,13.84,14.05,13.77,13.97,1732588,11.0591709024117,11.2269762412489,11.003235789466,11.1630503978824,2168247.34255358,0.0,1.0
2022-01-18,14.05,14.1,13.8,13.89,3185005,11.2269762412489,11.266929893353,11.0272079807285,11.0991245545158,3985874.67261105,0.0,1.0
2022-01-19,14.16,14.21,13.99,14.12,2035581,11.3148742758779,11.354827927982,11.179031858724,11.2829113541946,2547427.94813455,0.0,1.0
2022-01-20,14.18,14.41,14.17,14.19,1936728,11.3308557367195,11.5146425363984,11.3228650062987,11.3388464671404,2423718.35615224,0.0,1.0
2022-01-21,14.02,14.14,13.96,14.11,2539901,11.2030040499865,11.2988928150363,11.1550596674616,11.2749206237738,3178559.23831813,0.0,1.0
2022-01-24,13.81,13.92,13.5,13.83,3688815,11.0351987111493,11.1230967457783,10.7874860681039,11.0511801719909,4616367.72326816,0.0,1.0
2022-01-25,13.68,13.87,13.56,13.64,2674572,10.9313192156787,11.0831430936742,10.8354304506288,10.8993562939954,3347093.26826006,0.0,1.0
2022-01-26,13.73,13.97,13.67,13.82,2916397,10.9712728677827,11.1630503978824,10.9233284852578,11.0431894415701,3649725.17706531,0.0,1.0
2022-01-27,13.8,13.99,13.76,13.86,2133442,11.0272079807285,11.179031858724,10.9952450590452,11.0751523632534,2669896.10166535,0.0,1.0
2022-01-28,13.99,13.99,13.72,13.79,1842549,11.179031858724,11.179031858724,10.9632821373619,11.0192172503077,2305858.04171259,0.0,1.0
2022-01-31,14.29,14.33,13.96,13.97,1915573,11.4187537713485,11.4507166930318,11.1550596674616,11.1630503978824,2397243.9303039,0.0,1.0
2022-02-01,14.18,14.38,14.09,14.36,1706716,11.3308557367195,11.4906703451359,11.2589391629322,11.4746888842943,2135869.82681034,0.0,1.0
2022-02-02,14.29,14.36,14.18,14.18,1626144,11.4187537713485,11.4746888842943,11.3308557367195,11.3308557367195,2035037.99322715,0.0,1.0
2022-02-03,14.13,14.29,14.1,14.2,1466704,11.2909020846155,11.4187537713485,11.266929893353,11.3468371975612,1835506.79694923,0.0,1.0
2022-02-04,14.04,14.1,13.9,14.03,1017583,11.2189855108281,11.266929893353,11.1071152849366,11.2109947804073,1273454.2981815,0.0,1.0
2022-02-07,14.13,14.19,14.01,14.01,1917093,11.2909020846155,11.3388464671404,11.1950133195656,11.1950133195656,2399146.1343828,0.0,1.0
2022-02-08,14.14,14.23,14.12,14.17,1391631,11.2988928150363,11.3708093888236,11.2829113541946,11.3228650062987,1741556.68720155,0.0,1.0
2022-02-09,14.31,14.32,14.21,14.23,2169572,11.4347352321902,11.442725962611,11.354827927982,11.3708093888236,2715110.99204117,0.0,1.0
2022-02-10,14.08,14.31,14.03,14.2,1592551,11.2509484325114,11.4347352321902,11.2109947804073,11.3468371975612,1992998.03163304,0.0,1.0
2022-02-11,13.98,14.18,13.91,14.07,1936750,11.1710411283032,11.3308557367195,11.1151060153575,11.2429577020905,2423745.88805337,0.0,1.0
2022-02-14,13.92,14.02,13.83,13.92,1635206,11.1230967457783,11.2030040499865,11.0511801719909,11.1230967457783,2046378.63359763,0.0,1.0
2022-02-15,13.92,14.01,13.88,13.98,1179023,11.1230967457783,11.1950133195656,11.091133824095,11.1710411283032,1475488.39456324,0.0,1.0
2022-02-16,13.99,14.06,13.91,13.93,2022851,11.179031858724,11.2349669716697,11.1151060153575,11.1310874761991,2531496.98897362,0.0,1.0
2022-02-17,14.0,14.1,13.92,13.92,1190355,11.1870225891448,11.266929893353,11.1230967457783,11.1230967457783,1489669.82655159,0.0,1.0
2022-02-18,13.92,14.15,13.89,14.02,1421724,11.1230967457783,11.3068835454571,11.0991245545158,11.2030040499865,1779216.57361394,0.0,1.0
2022-02-22,13.86,13.96,13.77,13.92,2092416,11.0751523632534,11.1550596674616,11.003235789466,11.1230967457783,2618554.11183533,0.0,1.0
2022-02-23,13.87,14.05,13.83,13.92,1382552,11.0831430936742,11.2269762412489,11.0511801719909,11.1230967457783,1730194.77218018,0.0,1.0
2022-02-24,14.04,14.07,13.59,13.7,3167806,11.2189855108281,11.2429577020905,10.8594026418913,10.9473006765203,3964350.9831681,0.0,1.0
2022-02-25,14.26,14.3,14.03,14.11,2186633,11.3947815800861,11.4267445017694,11.2109947804073,11.2749206237738,2736461.98137695,0.0,1.0
2022-02-28,14.48,14.57,14.16,14.16,2587177,11.5705776493441,11.6424942231314,11.3148742758779,11.3148742758779,3237722.79097264,0.0,1.0
2022-03-01,14.43,14.64,14.3,14.48,2432954,11.53062399724,11.6984293360772,11.4267445017694,11.5705776493441,3044720.4096156,0.0,1.0
2022-03-02,14.59,14.64,14.44,14.47,2452992,11.6584756839731,11.6984293360772,11.5386147276608,11.5625869189233,3069796.96575594,0.0,1.0
2022-03-03,14.6,14.67,14.44,14.63,2371589,11.6664664143939,11.7224015273396,11.5386147276608,11.6904386056563,2967925.17717961,0.0,1.0
2022-03-04,14.7,14.72,14.34,14.45,2693688,11.7463737186021,11.7623551794437,11.4587074234526,11.5466054580816,3371015.98745254,0.0,1.0
2022-03-07,14.99,15.07,14.62,14.69,3344601,11.9781049008058,12.0420307441723,11.6824478752355,11.7383829881812,4185601.09509704,0.0,1.0
2022-03-08,14.92,15.21,14.91,15.03,3236884,11.9221697878601,12.1539009700638,11.9141790574392,12.010067822489,4050798.64985452,0.0,1.0
2022-03-09,14.99,15.2,14.98,15.01,2140709,11.9781049008058,12.145910239643,11.970114170385,11.9940863616474,2678990.38919264,0.0,1.0
2022-03-10,15.11,15.18,14.88,14.97,3091642,12.0739936658556,12.1299287788013,11.8902068661768,11.9621234399641,3869035.54141377,0.0,1.0
2022-03-11,15.08,15.26,15.08,15.19,1072370,12.0500214745931,12.1938546221679,12.0500214745931,12.1379195092221,1342017.49217597,0.0,1.0
2022-03-14,14.74,15.19,14.63,15.09,2500821,11.7783366402853,12.1379195092221,11.6904386056563,12.058012205014,3129652.57028917,0.0,1.0
2022-03-15,14.79,14.87,14.7,14.75,1929641,11.8182902923894,11.882216135756,11.7463737186021,11.7863273707062,2414849.32963429,0.0,1.0
2022-03-16,14.82,14.95,14.66,14.81,1665665,11.8422624836519,11.9461419791225,11.7144107969188,11.8342717532311,2084496.55072901,0.0,1.0
2022-03-17,15.1,15.14,14.81,14.83,1438224,12.0660029354348,12.097965857118,11.8342717532311,11.8502532140727,1799865.49947059,0.0,1.0
2022-03-18,15.27,15.31,15.06,15.08,2964369,12.2018453525887,12.2338082742719,12.0340400137515,12.0500214745931,3709759.73895592,0.0,1.0
2022-03-21,15.23,15.41,15.2,15.2,1619588,12.1698824309054,12.3137155784801,12.145910239643,12.145910239643,2026833.48668677,0.0,1.0
2022-03-22,15.2,15.32,15.09,15.29,1799546,12.145910239643,12.2417990046928,12.058012205014,12.2178268134303,2252041.93512993,0.0,1.0
2022-03-23,15.15,15.2,15.04,15.16,1513702,12.1059565875389,12.145910239643,12.0180585529099,12.1139473179597,1894322.4464893,0.0,1.0
2022-03-24,15.27,15.29,15.16,15.19,1670163,12.2018453525887,12.2178268134303,12.1139473179597,12.1379195092221,2090125.57306254,0.0,1.0
2022-03-25,15.45,15.49,15.27,15.35,1721763,12.3456785001634,12.3776414218467,12.2018453525887,12.2657711959552,2154700.39574155,0.0,1.0
2022-03-28,15.48,15.52,15.35,15.37,1605710,12.3696506914258,12.4016136131091,12.2657711959552,12.2817526567969,2009465.86286625,0.0,1.0
2022-03-29,15.58,15.63,15.48,15.52,1778107,12.449557995634,12.4895116477381,12.3696506914258,12.4016136131091,2225212.09746686,0.0,1.0
2022-03-30,15.5,15.54,15.36,15.47,1499351,12.5219540132466,12.5542687332808,12.408852493127,12.497717973221,1855935.62118302,0.1706,1.0
2022-03-31,15.52,15.66,15.42,15.49,1809019,12.5381113732637,12.6512128933834,12.4573245731783,12.5138753332381,2239250.71680806,0.0,1.0
2022-04-01,15.59,15.62,15.38,15.53,1773791,12.5946621333235,12.6188981733492,12.4250098531441,12.5461900532723,2195644.58317889,0.0,1.0
2022-04-04,15.65,15.67,15.45,15.59,2861070,12.6431342133748,12.6592915733919,12.4815606132039,12.5946621333235,3541506.77706427,0.0,1.0
2022-04-05,15.73,15.95,15.68,15.72,1854516,12.7077636534432,12.8854946136312,12.6673702534005,12.6996849734346,2295568.08542752,0.0,1.0
2022-04-06,15.99,16.01,15.65,15.65,1963757,12.9178093336654,12.9339666936825,12.6431342133748,12.6431342133748,2430789.43332648,0.0,1.0
2022-04-07,15.94,16.01,15.79,16.01,1498648,12.8774159336227,12.9339666936825,12.7562357334945,12.9339666936825,1855065.42951895,0.0,1.0
2022-04-08,15.86,16.01,15.84,15.94,1268587,12.8127864935543,12.9339666936825,12.7966291335372,12.8774159336227,1570289.94669673,0.0,1.0
2022-04-11,15.71,15.86,15.52,15.86,2158509,12.6916062934261,12.8127864935543,12.5381113732637,12.8127864935543,2671858.51861514,0.0,1.0
2022-04-12,15.68,15.85,15.57,15.71,1667513,12.6673702534005,12.8047078135458,12.5785047733065,12.6916062934261,2064090.91365914,0.0,1.0
2022-04-13,15.7,15.73,15.53,15.68,1635541,12.6835276134176,12.7077636534432,12.5461900532723,12.6673702534005,2024515.14142137,0.0,1.0
2022-04-14,15.62,15.76,15.61,15.71,1277225,12.6188981733492,12.7319996934688,12.6108194933406,12.6916062934261,1580982.28751338,0.0,1.0
2022-04-18,15.53,15.73,15.46,15.63,1234812,12.5461900532723,12.7077636534432,12.4896392932124,12.6269768533577,1528482.37421673,0.0,1.0
2022-04-19,15.57,15.68,15.48,15.55,825523,12.5785047733065,12.6673702534005,12.5057966532295,12.5623474132894,1021853.8166219,0.0,1.0
2022-04-20,15.83,15.93,15.59,15.7,1163558,12.7885504535287,12.8693372536141,12.5946621333235,12.6835276134176,1440282.32182621,0.0,1.0
2022-04-21,15.63,15.95,15.57,15.88,2033872,12.6269768533577,12.8854946136312,12.5785047733065,12.8289438535714,2517579.6019256,0.0,1.0
2022-04-22,15.27,15.66,15.22,15.59,2311451,12.3361443730501,12.6512128933834,12.2957509730073,12.5946621333235,2861174.09967318,0.0,1.0
2022-04-25,15.08,15.25,14.85,15.15,1938042,12.1826494528877,12.319987013033,11.9968398126911,12.2392002129475,2398958.73824659,0.0,1.0
2022-04-26,14.82,15.13,14.8,15.0,1550719,11.9726037726655,12.2230428529304,11.9564464126484,12.1180200128193,1919520.26613201,0.0,1.0
2022-04-27,14.71,14.88,14.67,14.81,1730494,11.8837382925715,12.0210758527168,11.8514235725373,11.9645250926569,2142050.43171577,0.0,1.0
2022-04-28,14.81,14.9,14.69,14.79,1266640,11.9645250926569,12.0372332127339,11.8675809325544,11.9483677326399,1567879.89951336,0.0,1.0
2022-04-29,14.45,14.88,14.45,14.76,2019055,11.6736926123493,12.0210758527168,11.6736926123493,11.9241316926142,2499238.73437751,0.0,1.0
2022-05-02,14.26,14.44,14.08,14.37,2487335,11.5201976921869,11.6656139323407,11.3747814520331,11.6090631722809,3078887.88436814,0.0,1.0
2022-05-03,14.18,14.47,14.17,14.3,2485011,11.4555682521185,11.6898499723664,11.44748957211,11.5525124122211,3076011.17679025,0.0,1.0
2022-05-04,14.06,14.15,13.79,14.08,3314791,11.358624092016,11.4313322120929,11.1404997317852,11.3747814520331,4103134.41860968,0.0,1.0
2022-05-05,13.82,14.04,13.73,14.01,3632768,11.1647357718109,11.3424667319989,11.092027651734,11.3182306919732,4496734.61030389,0.0,1.0
2022-05-06,13.78,13.89,13.67,13.76,2273668,11.1324210517767,11.2212865318707,11.0435555716827,11.1162636917596,2814405.32066469,0.0,1.0
2022-05-09,13.58,13.74,13.51,13.67,3302975,10.9708474516058,11.1001063317425,10.9142966915459,11.0435555716827,4088508.26682807,0.0,1.0
2022-05-10,13.55,13.82,13.39,13.67,3353297,10.9466114115801,11.1647357718109,10.8173525314434,11.0435555716827,4150798.14580185,0.0,1.0
2022-05-11,13.44,13.7,13.43,13.5,3098736,10.8577459314861,11.0677916117083,10.8496672514776,10.9062180115374,3835695.92646563,0.0,1.0
2022-05-12,13.4,13.44,13.26,13.37,3896956,10.8254312114519,10.8577459314861,10.7123296913323,10.8011951714263,4823753.38035116,0.0,1.0
2022-05-13,14.1,14.13,13.57,13.58,3304389,11.3909388120502,11.4151748520758,10.9627687715972,10.9708474516058,4090258.55276402,0.0,1.0
2022-05-16,14.12,14.23,13.96,14.07,2335041,11.4070961720673,11.4959616521613,11.2778372919305,11.3667027720245,2890374.41454522,0.0,1.0
2022-05-17,14.38,14.41,14.12,14.15,2149910,11.6171418522895,11.6413778923151,11.4070961720673,11.4313322120929,2661214.45301171,0.0,1.0
2022-05-18,14.25,14.58,14.18,14.46,2480877,11.5121190121784,11.7787154524604,11.4555682521185,11.6817712923578,3070894.00418823,0.0,1.0
2022-05-19,14.42,14.53,14.19,14.2,2800470,11.6494565723236,11.7383220524176,11.4636469321271,11.4717256121356,3466494.52266641,0.0,1.0
2022-05-20,14.42,14.49,14.25,14.49,2127484,11.6494565723236,11.7060073323835,11.5121190121784,11.7060073323835,2633454.9675806,0.0,1.0
2022-05-23,14.65,14.73,14.51,14.52,1161127,11.8352662125202,11.8998956525886,11.7221646924006,11.7302433724091,1437273.16686844,0.0,1.0
2022-05-24,14.61,14.65,14.41,14.56,2386965,11.802951492486,11.8352662125202,11.6413778923151,11.7625580924433,2954647.2907392,0.0,1.0
2022-05-25,14.58,14.71,14.49,14.63,2208474,11.7787154524604,11.8837382925715,11.7060073323835,11.8191088525031,2733706.49371396,0.0,1.0
2022-05-26,14.5,14.64,14.48,14.6,1388034,11.714086012392,11.8271875325117,11.6979286523749,11.7948728124775,1718144.54654924,0.0,1.0
2022-05-27,14.51,14.61,14.46,14.46,1464756,11.7221646924006,11.802951492486,11.6817712923578,11.6817712923578,1813113.03139927,0.0,1.0
2022-05-31,14.56,14.72,14.44,14.51,2613684,11.7625580924433,11.89181697258,11.6656139323407,11.7221646924006,3235285.95913572,0.0,1.0
2022-06-01,14.3,14.58,14.29,14.58,2221607,11.5525124122211,11.7787154524604,11.5444337322125,11.7787154524604,2749962.86231144,0.0,1.0
2022-06-02,14.64,14.64,14.25,14.36,2724372,11.8271875325117,11.8271875325117,11.5121190121784,11.6009844922724,3372298.44122796,0.0,1.0
2022-06-03,14.63,14.72,14.55,14.55,1558037,11.8191088525031,11.89181697258,11.7544794124347,11.7544794124347,1928578.67665485,0.0,1.0
2022-06-06,14.73,14.85,14.68,14.69,1377779,11.8998956525886,11.9968398126911,11.8595022525458,11.8675809325544,1705450.64112266,0.0,1.0
2022-06-07,14.67,14.71,14.55,14.64,1592222,11.8514235725373,11.8837382925715,11.7544794124347,11.8271875325117,1970893.75778671,0.0,1.0
2022-06-08,14.62,14.75,14.56,14.63,1384322,11.8110301724946,11.9160530126057,11.7625580924433,11.8191088525031,1713549.73651086,0.0,1.0
2022-06-09,14.3,14.64,14.28,14.57,2605951,11.5525124122211,11.8271875325117,11.536355052204,11.7706367724518,3225713.85083112,0.0,1.0
2022-06-10,14.18,14.25,14.05,14.15,2318499,11.4555682521185,11.5121190121784,11.3505454120074,11.4313322120929,2869898.29718138,0.0,1.0
2022-06-13,13.82,14.01,13.73,13.95,3253157,11.1647357718109,11.3182306919732,11.092027651734,11.269758611922,4026842.25214833,0.0,1.0
2022-06-14,13.19,13.79,13.15,13.78,3172292,10.6557789312725,11.1404997317852,10.6234642112383,11.1324210517767,3926745.45426246,0.0,1.0
2022-06-15,13.35,13.5,13.1,13.27,3029524,10.7850378114092,10.9062180115374,10.5830708111955,10.7204083713408,3750023.5147266,0.0,1.0
2022-06-16,13.06,13.21,12.96,13.19,2551933,10.5507560911614,10.6719362912895,10.4699692910759,10.6557789312725,3158848.96703468,0.0,1.0
2022-06-17,12.96,13.19,12.88,13.07,4255354,10.4699692910759,10.6557789312725,10.4053398510075,10.5588347711699,5267387.73598951,0.0,1.0
2022-06-21,13.18,13.24,13.03,13.03,2358303,10.6477002512639,10.6961723313152,10.5265200511357,10.5265200511357,2919168.72249578,0.0,1.0
2022-06-22,13.28,13.385,13.07,13.08,1882615,10.7284870513494,10.8133131914391,10.5588347711699,10.5669134511784,2330349.75764411,0.0,1.0
2022-06-23,13.52,13.53,13.31,13.38,1875285,10.9223753715545,10.930454051563,10.752723091375,10.8092738514348,2321276.49320951,0.0,1.0
2022-06-24,13.86,13.89,13.59,13.64,2350119,11.1970504918451,11.2212865318707,10.9789261316143,11.019319531657,2909038.35467411,0.0,1.0
2022-06-27,13.93,14.055,13.78,13.89,2025735,11.2536012519049,11.3545847520117,11.1324210517767,11.2212865318707,2507507.411925,0.0,1.0
2022-06-28,13.81,14.06,13.8,14.01,2651418,11.1566570918023,11.358624092016,11.1485784117938,11.3182306919732,3281994.08467119,0.0,1.0
2022-06-29,13.46,13.65,13.43,13.57,2171022,11.0199658260577,11.1755225501997,10.9954042380353,11.1100249821399,2651728.37931149,0.1808,1.0
2022-06-30,13.43,13.48,13.295,13.37,2560014,10.9954042380353,11.0363402180727,10.8848770919344,10.9462810619905,3126850.75288722,0.0,1.0
2022-07-01,13.78,13.84,13.41,13.51,2076298,11.2819560982968,11.3310792743417,10.9790298460204,11.0609018060951,2536030.64847233,0.0,1.0
2022-07-05,13.29,13.67,13.03,13.51,3442516,10.8807834939307,11.1918969422146,10.6679163977364,11.0609018060951,4204755.81243942,0.0,1.0
2022-07-06,13.44,13.535,13.37,13.37,1976400,11.0035914340428,11.0813697961138,10.9462810619905,10.9462810619905,2414013.29367976,0.0,1.0
2022-07-07,13.4,13.555,13.39,13.51,1254474,10.9708426500129,11.0977441881287,10.9626554540054,11.0609018060951,1532238.87501296,0.0,1.0
2022-07-08,13.48,13.51,13.25,13.39,1588029,11.0363402180727,11.0609018060951,10.8480347099008,10.9626554540054,1939649.42154876,0.0,1.0
2022-07-11,13.37,13.485,13.3,13.44,1228841,10.9462810619905,11.0404338160764,10.8889706899382,11.0035914340428,1500930.23164275,0.0,1.0
2022-07-12,13.32,13.475,13.24,13.32,1205596,10.9053450819531,11.0322466200689,10.8398475138933,10.9053450819531,1472538.33778949,0.0,1.0
2022-07-13,13.4,13.48,13.18,13.19,1477746,10.9708426500129,11.0363402180727,10.7907243378485,10.798911533856,1804947.62633176,0.0,1.0
2022-07-14,13.28,13.31,13.065,13.15,1594160,10.8725962979232,10.8971578859456,10.6965715837626,10.7661627498261,1947137.94386386,0.0,1.0
2022-07-15,13.3,13.43,13.145,13.4,1642607,10.8889706899382,10.9954042380353,10.7620691518223,10.9708426500129,2006312.04932778,0.0,1.0
2022-07-18,13.3,13.52,13.3,13.36,2176070,10.8889706899382,11.0690890021026,10.8889706899382,10.938093865983,2657894.10442102,0.0,1.0
2022-07-19,13.44,13.52,13.39,13.4,941145,11.0035914340428,11.0690890021026,10.9626554540054,10.9708426500129,1149532.75717478,0.0,1.0
2022-07-20,13.32,13.45,13.2899,13.42,1457143,10.9053450819531,11.0117786300502,10.8807016219706,10.9872170420278,1779782.72252196,0.0,1.0
2022-07-21,13.3,13.35,13.21,13.25,991376,10.8889706899382,10.9299066699755,10.8152859258709,10.8480347099008,1210885.87484065,0.0,1.0
2022-07-22,13.38,13.51,13.33,13.39,928567,10.9544682579979,11.0609018060951,10.9135322779606,10.9626554540054,1134169.74401555,0.0,1.0
2022-07-25,13.56,13.56,13.365,13.38,2263113,11.1018377861324,11.1018377861324,10.9421874639867,10.9544682579979,2764210.11288176,0.0,1.0
2022-07-26,13.57,13.6357,13.51,13.51,1075871,11.1100249821399,11.163814859909,11.0609018060951,11.0609018060951,1314089.70668111,0.0,1.0
2022-07-27,13.61,13.685,13.53,13.63,1331881,11.1427737661698,11.2041777362258,11.07727619811,11.1591481581847,1626785.28617663,0.0,1.0
2022-07-28,13.92,13.945,13.665,13.75,1727487,11.3965768424014,11.4170448324201,11.1878033442109,11.2573945102744,2109986.12763559,0.0,1.0
2022-07-29,13.99,14.06,13.86,13.94,1129780,11.4538872144538,11.5111975865061,11.3474536663566,11.4129512344164,1379935.20488439,0.0,1.0
2022-08-01,13.99,14.04,13.89,13.95,1045801,11.4538872144538,11.4948231944911,11.372015254379,11.4211384304239,1277361.62545212,0.0,1.0
2022-08-02,13.95,14.105,13.9,14.0,1107245,11.4211384304239,11.5480399685397,11.3802024503865,11.4620744104612,1352410.51880208,0.0,1.0
2022-08-03,14.0,14.03,13.825,13.99,1046842,11.4620744104612,11.4866359984836,11.3187984803305,11.4538872144538,1278633.12304306,0.0,1.0
2022-08-04,14.21,14.27,13.94,14.08,1740717,11.6340055266181,11.683128702663,11.4129512344164,11.527571978521,2126145.50624083,0.0,1.0
2022-08-05,14.07,14.16,13.9401,14.16,1809295,11.5193847825135,11.5930695465808,11.4130331063765,11.5930695465808,2209908.00555977,0.0,1.0
2022-08-08,14.29,14.335,14.21,14.23,1098319,11.6995030946779,11.7363454767115,11.6340055266181,11.6503799186331,1341508.12927599,0.0,1.0
2022-08-09,14.29,14.34,14.21,14.28,2617814,11.6995030946779,11.7404390747153,11.6340055266181,11.6913158986704,3197448.79395922,0.0,1.0
2022-08-10,14.49,14.57,14.39,14.39,1505816,11.8632470148274,11.9287445828871,11.7813750547526,11.7813750547526,1839232.86876931,0.0,1.0
2022-08-11,14.47,14.6,14.43,14.53,1730377,11.8468726228124,11.9533061709096,11.8141238387825,11.8959957988573,2113516.02968919,0.0,1.0
2022-08-12,14.49,14.65,14.33,14.65,1340713,11.8632470148274,11.9942421509469,11.7322518787078,11.9942421509469,1637572.86227953,0.0,1.0
2022-08-15,14.54,14.56,14.34,14.35,1710406,11.9041829948647,11.9205573868797,11.7404390747153,11.7486262707228,2089123.06293748,0.0,1.0
2022-08-16,14.55,14.61,14.48,14.54,1610030,11.9123701908722,11.961493366917,11.8550598188199,11.9041829948647,1966521.86967376,0.0,1.0
2022-08-17,14.46,14.55,14.42,14.48,1153475,11.8386854268049,11.9123701908722,11.8059366427751,11.8550598188199,1408876.73746573,0.0,1.0
2022-08-18,14.37,14.48,14.33,14.46,949614,11.7650006627377,11.8550598188199,11.7322518787078,11.8386854268049,1159876.95803704,0.0,1.0
2022-08-19,14.27,14.33,14.21,14.33,946810,11.683128702663,11.7322518787078,11.6340055266181,11.7322518787078,1156452.09805147,0.0,1.0
2022-08-22,14.13,14.27,14.05,14.15,1110210,11.5685079585584,11.683128702663,11.5030103904986,11.5848823505733,1356032.02731036,0.0,1.0
2022-08-23,14.23,14.24,14.07,14.14,1123028,11.6503799186331,11.6585671146406,11.5193847825135,11.5766951545658,1371688.18112457,0.0,1.0
2022-08-24,14.33,14.34,14.08,14.22,1730172,11.7322518787078,11.7404390747153,11.527571978521,11.6421927226256,2113265.63871307,0.0,1.0
2022-08-25,14.38,14.39,14.25,14.33,752305,11.7731878587452,11.7813750547526,11.666754310648,11.7322518787078,918879.918489045,0.0,1.0
2022-08-26,14.15,14.45,14.1,14.43,940605,11.5848823505733,11.8304982307975,11.5439463705359,11.8141238387825,1148873.1907011,0.0,1.0
2022-08-29,14.18,14.24,14.07,14.11,1004889,11.6094439385957,11.6585671146406,11.5193847825135,11.5521335665434,1227390.91513487,0.0,1.0
2022-08-30,13.98,14.25,13.95,14.22,1187858,11.4457000184463,11.666754310648,11.4211384304239,11.6421927226256,1450872.8005484,0.0,1.0
2022-08-31,13.71,13.95,13.67,13.92,2900428,11.2246457262445,11.4211384304239,11.1918969422146,11.3965768424014,3542639.0150582,0.0,1.0
2022-09-01,13.72,13.74,13.56,13.68,1292550,11.232832922252,11.2492073142669,11.1018377861324,11.2000841382221,1578745.63992399,0.0,1.0
2022-09-02,13.7,13.95,13.64,13.78,1080960,11.2164585302371,11.4211384304239,11.1673353541922,11.2819560982968,1320305.50998586,0.0,1.0
2022-09-06,13.58,13.74,13.53,13.73,1300755,11.1182121781474,11.2492073142669,11.07727619811,11.2410201182595,1588767.38606578,0.0,1.0
2022-09-07,13.74,13.81,13.51,13.58,1433783,11.2492073142669,11.3065176863192,11.0609018060951,11.1182121781474,1751250.3654382,0.0,1.0
2022-09-08,13.76,13.86,13.65,13.7,1675936,11.2655817062819,11.3474536663566,11.1755225501997,11.2164585302371,2047020.73636737,0.0,1.0
2022-09-09,13.77,13.87,13.75,13.85,2371983,11.2737689022894,11.3556408623641,11.2573945102744,11.3392664703491,2897186.0424926,0.0,1.0
2022-09-12,13.94,13.94,13.76,13.82,1355428,11.4129512344164,11.4129512344164,11.2655817062819,11.3147048823267,1655546.04868739,0.0,1.0
2022-09-13,13.5,13.8,13.48,13.77,1612242,11.0527146100876,11.2983304903118,11.0363402180727,11.2737689022894,1969223.64937707,0.0,1.0
2022-09-14,13.51,13.65,13.46,13.46,1127603,11.0609018060951,11.1755225501997,11.0199658260577,11.0199658260577,1377276.17485993,0.0,1.0
2022-09-15,13.41,13.49,13.35,13.45,1422805,10.9790298460204,11.0445274140801,10.9299066699755,11.0117786300502,1737841.62331209,0.0,1.0
2022-09-16,13.2,13.37,13.19,13.33,2107914,10.8070987298634,10.9462810619905,10.798911533856,10.9135322779606,2574647.04408708,0.0,1.0
2022-09-19,13.22,13.24,13.05,13.12,1920488,10.8234731218784,10.8398475138933,10.6842907897514,10.7416011618037,2345721.29242686,0.0,1.0
2022-09-20,12.81,13.2,12.73,13.14,2070232,10.487798085572,10.8070987298634,10.4223005175122,10.7579755538186,2528621.51841796,0.0,1.0
2022-09-21,12.75,13.0,12.69,12.84,3471671,10.4386749095272,10.643354809714,10.3895517334824,10.5123596735944,4240366.29492132,0.0,1.0
2022-09-22,12.67,12.73,12.57,12.7,1900618,10.3731773414674,10.4223005175122,10.2913053813927,10.3977389294898,2321451.68903412,0.0,1.0
2022-09-23,12.49,12.58,12.37,12.57,2293806,10.2258078133329,10.2994925774002,10.1275614612432,10.2913053813927,2801699.13839425,0.0,1.0
2022-09-26,11.92,12.41,11.82,12.38,2571899,9.75913764090698,10.1603102452731,9.67726568083226,10.1357486572507,3141367.32240522,0.0,1.0
2022-09-27,11.69,12.05,11.66,12.04,3256222,9.57083213273512,9.86557118900412,9.5462705447127,9.85738399299665,3977212.70753516,0.0,1.0
2022-09-28,11.6,11.65,11.35,11.55,2540994,9.64517187248297,9.68674588917471,9.43730178902428,9.60359785579123,3055988.09328548,0.1808,1.0
2022-09-29,11.06,11.49,10.94,11.47,4896274,9.19617249221221,9.55370903576115,9.09639485215204,9.53707942908445,5888622.73797706,0.0,1.0
2022-09-30,10.91,11.27,10.9,11.06,3686485,9.071450442137,9.37078336231751,9.06313563879865,9.19617249221221,4433640.64066091,0.0,1.0
2022-10-03,11.44,11.56,11.1,11.17,3264511,9.51213501906941,9.61191265912958,9.2294317055656,9.28763532893403,3926143.3700353,0.0,1.0
2022-10-04,11.77,11.78,11.53,11.57,2920852,9.78652352923487,9.79483833257322,9.58696824911454,9.62022746246793,3512833.53453377,0.0,1.0
2022-10-05,11.34,11.63,11.2,11.63,2843449,9.42898698568594,9.67011628249801,9.31257973894907,9.67011628249801,3419742.93834008,0.0,1.0
2022-10-06,10.83,11.33,10.81,11.33,4293617,9.00493201543022,9.42067218234759,8.98830240875353,9.42067218234759,5163822.67298866,0.0,1.0
2022-10-07,10.72,11.01,10.67,10.88,3044890,8.9134691787084,9.15459847552047,8.87189516201666,9.04650603212196,3662010.84511181,0.0,1.0
2022-10-10,10.48,10.71,10.38,10.71,2717909,8.71391389858806,8.90515437537005,8.63076586520459,8.90515437537005,3268759.21101484,0.0,1.0
2022-10-11,10.57,10.75,10.44,10.62,4010332,8.78874712863319,8.93841358872344,8.68065468523467,8.83032114532493,4823123.09360894,0.0,1.0
2022-10-12,10.22,10.54,10.22,10.54,2686492,8.49772901179103,8.76380271861814,8.49772901179103,8.76380271861814,3230974.79360703,0.0,1.0
2022-10-13,10.49,10.59,9.93,10.06,6459488,8.72222870192641,8.80537673530988,8.25659971497896,8.36469215837747,7768659.98767429,0.0,1.0
2022-10-14,10.24,10.64,10.24,10.61,3185955,8.51435861846772,8.84695075200162,8.51435861846772,8.82200634198658,3831666.09041318,0.0,1.0
2022-10-17,10.64,10.78,10.42,10.46,3797610,8.84695075200162,8.96335799873848,8.66402507855798,8.69728429191137,4567287.81844502,0.0,1.0
2022-10-18,10.76,10.86,10.62,10.75,4756915,8.94672839206179,9.02987642544526,8.83032114532493,8.93841358872344,5721019.2549731,0.0,1.0
2022-10-19,10.59,10.67,10.49,10.66,2298883,8.80537673530988,8.87189516201666,8.72222870192641,8.86358035867831,2764807.42412474,0.0,1.0
2022-10-20,10.33,10.64,10.29,10.64,2391710,8.58919184851285,8.84695075200162,8.55593263515946,8.84695075200162,2876448.06819372,0.0,1.0
2022-10-21,10.52,10.57,10.24,10.34,2220738,8.74717311194145,8.78874712863319,8.51435861846772,8.5975066518512,2670824.44362585,0.0,1.0
2022-10-24,10.5,10.6,10.38,10.56,1958539,8.73054350526476,8.81369153864823,8.63076586520459,8.78043232529484,2355484.45381424,0.0,1.0
2022-10-25,10.79,10.79,10.5,10.5,3714202,8.97167280207683,8.97167280207683,8.73054350526476,8.73054350526476,4466975.16328536,0.0,1.0
2022-10-26,10.78,10.95,10.72,10.84,2120687,8.96335799873848,9.10470965549039,8.9134691787084,9.01324681876857,2550495.68066092,0.0,1.0
2022-10-27,10.91,11.04,10.82,10.9,2725138,9.071450442137,9.17954288553551,8.99661721209187,9.06313563879865,3277453.34328212,0.0,1.0
2022-10-28,11.0,11.0,10.84,10.94,2093934,9.14628367218213,9.14628367218213,9.01324681876857,9.09639485215204,2518320.53602867,0.0,1.0
2022-10-31,11.06,11.08,10.87,10.96,3412024,9.19617249221221,9.2128020988889,9.03819122878361,9.11302445882874,4103553.45900239,0.0,1.0
2022-11-01,10.96,11.23,10.93,11.23,2670354,9.11302445882874,9.33752414896412,9.08808004881369,9.33752414896412,3211566.03630597,0.0,1.0
2022-11-02,10.84,11.14,10.81,10.96,3419737,9.01324681876857,9.26269091891899,8.98830240875353,9.11302445882874,4112829.6856143,0.0,1.0
2022-11-03,10.76,10.8,10.61,10.71,2935101,8.94672839206179,8.97998760541518,8.82200634198658,8.90515437537005,3529970.44014677,0.0,1.0
2022-11-04,11.06,11.1,10.87,10.91,3845592,9.19617249221221,9.2294317055656,9.03819122878361,9.071450442137,4624994.53506538,0.0,1.0
2022-11-07,10.84,11.08,10.73,11.08,2618539,9.01324681876857,9.2128020988889,8.92178398204675,9.2128020988889,3149249.46922491,0.0,1.0
2022-11-08,11.12,11.17,10.84,10.84,2514820,9.24606131224229,9.28763532893403,9.01324681876857,9.01324681876857,3024509.29705312,0.0,1.0
2022-11-09,10.92,11.19,10.9,11.1,2581676,9.07976524547535,9.30426493561072,9.06313563879865,9.2294317055656,3104915.28776569,0.0,1.0
2022-11-10,11.51,11.51,11.19,11.19,4555168,9.57033864243784,9.57033864243784,9.30426493561072,9.30426493561072,5478383.32987605,0.0,1.0
2022-11-11,9.3,10.49,9.26,10.47,12636622,7.73276710466307,8.72222870192641,7.69950789130968,8.70559909524972,15197740.0857103,0.0,1.0
2022-11-14,7.97,9.25,7.88,9.25,24823655,6.62689826066287,7.69119308797133,6.55206503061774,7.69119308797133,29854771.0509457,0.0,1.0
2022-11-15,7.79,8.22,7.68,8.16,19109326,6.47723180057261,6.83476834412155,6.38576896385079,6.78487952409147,22982294.6164811,0.0,1.0
2022-11-16,7.68,8.02,7.56,7.74,12164439,6.38576896385079,6.6684722773546,6.28599132379062,6.43565778388088,14629857.7428745,0.0,1.0
2022-11-17,7.49,7.72,7.42,7.6,7798707,6.22778770042219,6.41902817720418,6.16958407705376,6.31925053714401,9379304.21520955,0.0,1.0
2022-11-18,7.67,7.75,7.46,7.51,8170596,6.37745416051245,6.44397258721922,6.20284329040715,6.24441730709889,9826565.54523387,0.0,1.0
2022-11-21,7.6,7.74,7.5,7.67,6677844,6.31925053714401,6.43565778388088,6.23610250376054,6.37745416051245,8031271.12965159,0.0,1.0
2022-11-22,7.5,7.65,7.41,7.63,5512833,6.23610250376054,6.36082455383575,6.16126927371541,6.34419494715906,6630142.38060825,0.0,1.0
2022-11-23,7.67,7.7,7.45,7.47,6208810,6.37745416051245,6.40239857052749,6.1945284870688,6.2111580937455,7467176.00807866,0.0,1.0
2022-11-25,7.68,7.83,7.64,7.65,3414927,6.38576896385079,6.510491013926,6.3525097504974,6.36082455383575,4107044.82239593,0.0,1.0
2022-11-28,7.45,7.64,7.41,7.61,5550248,6.1945284870688,6.3525097504974,6.16126927371541,6.32756534048236,6675140.43826218,0.0,1.0
2022-11-29,7.3,7.43,7.25,7.41,7736530,6.06980643699359,6.17789888039211,6.02823242030186,6.16126927371541,9304525.53738653,0.0,1.0
2022-11-30,7.55,7.56,7.29,7.32,13460509,6.27767652045228,6.28599132379062,6.06149163365524,6.08643604367029,16188607.7785158,0.0,1.0
2022-12-01,7.62,7.71,7.55,7.61,7395810,6.33588014382071,6.41071337386584,6.27767652045228,6.32756534048236,8894750.3615521,0.0,1.0
2022-12-02,7.55,7.6,7.45,7.53,3424586,6.27767652045228,6.31925053714401,6.1945284870688,6.26104691377558,4118661.45312903,0.0,1.0
2022-12-05,7.39,7.58,7.34,7.54,5944953,6.14463966703872,6.30262093046732,6.10306565034698,6.26936171711393,7149841.9843344,0.0,1.0
2022-12-06,7.23,7.38,7.07,7.37,8499774,6.01160281362516,6.13632486370037,5.8785659602116,6.12801006036202,10222459.4546927,0.0,1.0
2022-12-07,7.31,7.45,7.15,7.25,9654735,6.07812124033194,6.1945284870688,5.94508438691838,6.02823242030186,11611501.327365,0.0,1.0
2022-12-08,7.25,7.34,7.22,7.34,5148502,6.02823242030186,6.10306565034698,6.00328801028681,6.10306565034698,6191970.86268464,0.0,1.0
2022-12-09,7.19,7.27,7.14,7.2,6662440,5.97834360027177,6.04486202697855,5.93676958358003,5.98665840361012,8012745.13526161,0.0,1.0
2022-12-12,7.31,7.31,7.04,7.2,7739365,6.07812124033194,6.07812124033194,5.85362155019656,5.98665840361012,9307935.11893,0.0,1.0
2022-12-13,7.25,7.54,7.22,7.39,7733892,6.02823242030186,6.26936171711393,6.00328801028681,6.14463966703872,9301352.88267341,0.0,1.0
2022-12-14,7.13,7.37,7.12,7.26,6949732,5.92845478024169,6.12801006036202,5.92013997690334,6.0365472236402,8358263.83042427,0.0,1.0
2022-12-15,7.27,7.44,6.82,7.08,19130032,6.04486202697855,6.18621368373046,5.67069587675292,5.88688076354995,23007197.1898282,0.0,1.0
2022-12-16,6.89,7.23,6.81,7.2,15877067,5.72889950012135,6.01160281362516,5.66238107341457,5.98665840361012,19094939.8968655,0.0,1.0
2022-12-19,6.68,6.98,6.62,6.94,10969102,5.55428863001605,5.80373273016648,5.50439980998597,5.77047351681309,13192256.6940473,0.0,1.0
2022-12-20,6.71,6.86,6.62,6.63,7223446,5.5792330400311,5.70395509010631,5.50439980998597,5.51271461332432,8687452.61440627,0.0,1.0
2022-12-21,6.73,6.76,6.63,6.7,6639061,5.59586264670779,5.62080705672283,5.51271461332432,5.57091823669275,7984627.81360209,0.0,1.0
2022-12-22,6.59,6.7,6.46,6.68,7206303,5.47945539997093,5.57091823669275,5.37136295657241,5.55428863001605,8666835.16946811,0.0,1.0
2022-12-23,6.76,6.77,6.53,6.59,5223501,5.62080705672283,5.62912186006118,5.42956657994084,5.47945539997093,6282170.22994341,0.0,1.0
2022-12-27,6.56,6.75,6.5,6.75,3908374,5.45451098995589,5.61249225338449,5.4046221699258,5.61249225338449,4700500.83081918,0.0,1.0
2022-12-28,6.59,6.77,6.55,6.63,6249406,5.47945539997093,5.62912186006118,5.44619618661754,5.51271461332432,7515999.77257201,0.0,1.0
2022-12-29,6.57,6.6,6.41,6.5,4777438,5.61315743765156,5.63878829353124,5.47645953962656,5.55335210726562,5591820.29163466,0.1808,1.0
2022-12-30,6.52,6.59,6.44,6.53,5352838,5.57043934451874,5.63024467490468,5.50209039550624,5.5789829631453,6265305.4097684,0.0,1.0
2023-01-03,6.73,6.78,6.5,6.54,5809330,5.74985533567656,5.79257342880937,5.55335210726562,5.58752658177187,6799612.96720166,0.0,1.0
2023-01-04,6.86,6.94,6.74,6.84,4351534,5.86092237782187,5.92927132683437,5.75839895430312,5.84383514056874,5093314.89407882,0.0,1.0
2023-01-05,6.96,7.04,6.83,6.89,7160806,5.94635856408749,6.01470751309999,5.83529152194218,5.88655323370155,8381467.28335549,0.0,1.0
2023-01-06,7.19,7.21,6.97,7.05,7865534,6.14286179249843,6.15994902975155,5.95490218271405,6.02325113172655,9206326.19946975,0.0,1.0
2023-01-09,7.29,7.46,7.2,7.27,7304243,6.22829797876405,6.37353949541562,6.15140541112499,6.21121074151093,8549355.16116179,0.0,1.0
2023-01-10,7.22,7.33,7.19,7.26,5609834,6.16849264837812,6.2624724532703,6.14286179249843,6.20266712288437,6566110.03510711,0.0,1.0
2023-01-11,7.4,7.44,7.28,7.28,5333032,6.32227778365624,6.35645225816249,6.21975436013749,6.21975436013749,6242123.19522242,0.0,1.0
2023-01-12,7.14,7.37,6.82,7.23,18073548,6.10014369936562,6.29664692777655,5.82674790331562,6.17703626700468,21154441.4492104,0.0,1.0
2023-01-13,6.66,7.02,6.6,6.99,13347083,5.69005000529062,5.99762027584687,5.63878829353124,5.97198941996718,15622283.2307886,0.0,1.0
2023-01-17,7.16,7.17,6.69,6.7,9570177,6.11723093661874,6.1257745552453,5.7156808611703,5.72422447979687,11201549.8564577,0.0,1.0
2023-01-18,6.94,7.21,6.9,7.21,8314969,5.92927132683437,6.15994902975155,5.89509685232812,6.15994902975155,9732373.79082955,0.0,1.0
2023-01-19,6.99,7.01,6.84,6.9,3992802,5.97198941996718,5.9890766572203,5.84383514056874,5.89509685232812,4673431.91980293,0.0,1.0
2023-01-20,7.18,7.18,6.85,6.99,5000760,6.13431817387187,6.13431817387187,5.8523787591953,5.97198941996718,5853210.70448114,0.0,1.0
2023-01-23,7.3,7.32,7.13,7.18,4541433,6.23684159739062,6.25392883464374,6.09160008073905,6.13431817387187,5315584.88095487,0.0,1.0
2023-01-24,7.32,7.36,7.17,7.31,4029354,6.25392883464374,6.28810330914999,6.1257745552453,6.24538521601718,4716214.72835007,0.0,1.0
2023-01-25,7.31,7.38,7.22,7.28,3834049,6.24538521601718,6.30519054640312,6.16849264837812,6.21975436013749,4487617.21184484,0.0,1.0
2023-01-26,7.3,7.37,7.25,7.35,3714622,6.23684159739062,6.29664692777655,6.1941235042578,6.27955969052343,4347832.18020883,0.0,1.0
2023-01-27,7.3,7.37,7.19,7.19,4508276,6.23684159739062,6.29664692777655,6.14286179249843,6.14286179249843,5276775.79846971,0.0,1.0
2023-01-30,7.18,7.29,7.17,7.22,3810948,6.13431817387187,6.22829797876405,6.1257745552453,6.16849264837812,4460578.31765991,0.0,1.0
2023-01-31,7.3,7.31,7.14,7.16,4533416,6.23684159739062,6.24538521601718,6.10014369936562,6.11723093661874,5306201.26922029,0.0,1.0
2023-02-01,7.39,7.44,7.23,7.25,4048073,6.31373416502968,6.35645225816249,6.17703626700468,6.1941235042578,4738124.64827768,0.0,1.0
2023-02-02,7.49,7.62,7.39,7.44,3850214,6.3991703512953,6.51023739344062,6.31373416502968,6.35645225816249,4506537.76612818,0.0,1.0
2023-02-03,7.36,7.45,7.31,7.44,4090115,6.28810330914999,6.36499587678905,6.24538521601718,6.35645225816249,4787333.30544935,0.0,1.0
2023-02-06,7.41,7.45,7.31,7.35,5280753,6.3308214022828,6.36499587678905,6.24538521601718,6.27955969052343,6180932.49572483,0.0,1.0
2023-02-07,7.45,7.48,7.31,7.35,3919485,6.36499587678905,6.39062673266874,6.24538521601718,6.27955969052343,4587616.99382759,0.0,1.0
2023-02-08,7.35,7.47,7.26,7.41,7508173,6.27955969052343,6.38208311404218,6.20266712288437,6.3308214022828,8788047.93165364,0.0,1.0
2023-02-09,7.22,7.46,7.2,7.39,5290650,6.16849264837812,6.37353949541562,6.15140541112499,6.31373416502968,6192516.58021243,0.0,1.0
2023-02-10,7.43,7.46,7.21,7.21,4596004,6.34790863953593,6.37353949541562,6.15994902975155,6.15994902975155,5379458.28446839,0.0,1.0
2023-02-13,7.51,7.58,7.38,7.41,4293688,6.41625758854843,6.47606291893437,6.30519054640312,6.3308214022828,5025608.22021097,0.0,1.0
2023-02-14,7.4,7.5,7.29,7.49,5071734,6.32227778365624,6.40771396992187,6.22829797876405,6.3991703512953,5936283.23276481,0.0,1.0
2023-02-15,7.62,7.66,7.33,7.35,4622492,6.51023739344062,6.54441186794687,6.2624724532703,6.27955969052343,5410461.54100145,0.0,1.0
2023-02-16,7.78,7.92,7.67,7.74,7209530,6.64693529146562,6.76654595223749,6.55295548657343,6.61276081695937,8438496.98251423,0.0,1.0
2023-02-17,7.83,7.9,7.7,7.77,4360839,6.68965338459843,6.74945871498437,6.57858634245312,6.63839167283905,5104206.06374207,0.0,1.0
2023-02-21,7.65,7.95,7.64,7.9,5215378,6.5358682493203,6.79217680811718,6.52732463069374,6.74945871498437,6104413.3966668,0.0,1.0
2023-02-22,7.74,7.86,7.65,7.66,3722262,6.61276081695937,6.71528424047812,6.5358682493203,6.54441186794687,4356774.52692858,0.0,1.0
2023-02-23,7.91,7.92,7.75,7.8,5145472,6.75800233361093,6.76654595223749,6.62130443558593,6.66402252871874,6022590.92418112,0.0,1.0
2023-02-24,7.83,7.87,7.72,7.83,4250962,6.68965338459843,6.72382785910468,6.59567357970624,6.68965338459843,4975598.96550575,0.0,1.0
2023-02-27,7.69,7.95,7.66,7.88,3151468,6.57004272382655,6.79217680811718,6.54441186794687,6.73237147773124,3688680.56703976,0.0,1.0
2023-02-28,7.63,7.74,7.58,7.65,3470707,6.51878101206718,6.61276081695937,6.47606291893437,6.5358682493203,4062338.39746711,0.0,1.0
2023-03-01,7.54,7.62,7.42,7.59,3824455,6.44188844442812,6.51023739344062,6.33936502090937,6.48460653756093,4476387.77801902,0.0,1.0
2023-03-02,7.64,7.65,7.46,7.49,3107791,6.52732463069374,6.5358682493203,6.37353949541562,6.3991703512953,3637558.2008515,0.0,1.0
2023-03-03,7.82,7.91,7.63,7.64,3211303,6.68110976597187,6.75800233361093,6.51878101206718,6.52732463069374,3758715.29426175,0.0,1.0
2023-03-06,7.73,7.91,7.72,7.83,2528837,6.6042171983328,6.75800233361093,6.59567357970624,6.68965338459843,2959913.25284316,0.0,1.0
2023-03-07,7.68,7.82,7.6,7.72,3872833,6.56149910519999,6.68110976597187,6.49315015618749,6.59567357970624,4533012.49655409,0.0,1.0
2023-03-08,7.72,7.73,7.57,7.68,4157516,6.59567357970624,6.6042171983328,6.4675193003078,6.56149910519999,4866223.76503804,0.0,1.0
2023-03-09,7.55,7.75,7.53,7.73,3108135,6.45043206305468,6.62130443558593,6.43334482580155,6.6042171983328,3637960.84054673,0.0,1.0
2023-03-10,7.4,7.56,7.36,7.52,4097042,6.32227778365624,6.45897568168124,6.28810330914999,6.42480120717499,4795441.11117287,0.0,1.0
2023-03-13,7.52,7.69,7.29,7.32,7281415,6.42480120717499,6.57004272382655,6.22829797876405,6.25392883464374,8522635.80371174,0.0,1.0
2023-03-14,7.7,7.79,7.59,7.6,4513192,6.57858634245312,6.65547891009218,6.48460653756093,6.49315015618749,5282529.80062603,0.0,1.0
2023-03-15,7.64,7.7,7.5,7.6,6967972,6.52732463069374,6.57858634245312,6.40771396992187,6.49315015618749,8155761.98396341,0.0,1.0
2023-03-16,7.67,7.68,7.48,7.61,4764910,6.55295548657343,6.56149910519999,6.39062673266874,6.50169377481405,5577156.71575705,0.0,1.0
2023-03-17,7.96,8.0,7.67,7.74,9382890,6.80072042674374,6.83489490124999,6.55295548657343,6.61276081695937,10982337.1221512,0.0,1.0
2023-03-20,7.82,7.98,7.75,7.95,8640134,6.68110976597187,6.81780766399687,6.62130443558593,6.79217680811718,10112967.7922859,0.0,1.0
2023-03-21,7.85,7.95,7.72,7.83,5392441,6.70674062185155,6.79217680811718,6.59567357970624,6.68965338459843,6311659.30468229,0.0,1.0
2023-03-22,7.8,7.98,7.75,7.85,5182549,6.66402252871874,6.81780766399687,6.62130443558593,6.70674062185155,6065988.22644918,0.0,1.0
2023-03-23,7.77,7.94,7.71,7.81,5246785,6.63839167283905,6.78363318949062,6.58712996107968,6.6725661473453,6141174.16674887,0.0,1.0
2023-03-24,8.02,8.02,7.71,7.71,5307046,6.85198213850312,6.85198213850312,6.58712996107968,6.58712996107968,6211707.51173297,0.0,1.0
2023-03-27,8.04,8.13,7.96,8.04,5716240,6.86906937575624,6.9459619433953,6.80072042674374,6.86906937575624,6690654.45199995,0.0,1.0
2023-03-28,8.01,8.11,7.94,8.04,3138836,6.84343851987655,6.92887470614218,6.78363318949062,6.86906937575624,3673895.2628822,0.0,1.0
2023-03-29,8.25,8.28,8.02,8.07,5891507,7.04848536691405,7.07411622279374,6.85198213850312,6.89470023163593,6895798.20625776,0.0,1.0
2023-03-30,8.58,8.62,8.15,8.21,20532442,7.42312304368882,7.45772967792513,7.05110172564847,7.10301167700294,23732376.699559,0.1085,1.0
2023-03-31,8.4,8.58,8.3,8.53,8513467,7.26739318962542,7.42312304368882,7.18087660403464,7.37986475089343,9840271.59863714,0.0,1.0
2023-04-03,8.37,8.51,8.3,8.42,4726483,7.24143821394818,7.36256143377527,7.18087660403464,7.28469650674357,5463094.69765271,0.0,1.0
2023-04-04,8.41,8.48,8.32,8.39,3622831,7.27604484818449,7.33660645809804,7.19817992115279,7.25874153106634,4187441.02678289,0.0,1.0
2023-04-05,8.53,8.59,8.41,8.43,5109527,7.37986475089343,7.43177470224789,7.27604484818449,7.29334816530265,5905835.23969373,0.0,1.0
2023-04-06,8.61,8.64,8.47,8.5,5211244,7.44907801936605,7.47503299504328,7.32795479953896,7.35390977521619,6023404.60434841,0.0,1.0
2023-04-10,8.66,8.66,8.44,8.57,3015800,7.49233631216144,7.49233631216144,7.30199982386173,7.41447138512974,3485805.61681509,0.0,1.0
2023-04-11,8.76,8.81,8.65,8.66,5477216,7.57885289775222,7.62211119054761,7.48368465360236,7.49233631216144,6330827.73967421,0.0,1.0
2023-04-12,8.72,8.91,8.7,8.82,3025159,7.54424626351591,7.70862777613839,7.52694294639775,7.63076284910669,3496623.19582158,0.0,1.0
2023-04-13,8.82,8.86,8.66,8.66,4140631,7.63076284910669,7.665369483343,7.49233631216144,7.49233631216144,4785938.98698809,0.0,1.0
2023-04-14,8.63,8.94,8.6,8.82,4856260,7.46638133648421,7.73458275181562,7.44042636080697,7.63076284910669,5613097.14991526,0.0,1.0
2023-04-17,8.5,8.93,8.41,8.91,15080202,7.35390977521619,7.72593109325654,7.27604484818449,7.70862777613839,17430417.4130599,0.0,1.0
2023-04-18,8.06,8.39,8.03,8.36,10603527,6.97323679861677,7.25874153106634,6.94728182293953,7.2327865553891,12256062.7278501,0.0,1.0
2023-04-19,8.08,8.21,7.9,7.96,8496692,6.99054011573492,7.10301167700294,6.83481026167152,6.88672021302599,9820882.25278462,0.0,1.0
2023-04-20,8.1,8.14,7.99,8.01,4613782,7.00784343285308,7.04245006708939,6.91267518870322,6.92997850582138,5332829.50141268,0.0,1.0
2023-04-21,8.35,8.69,8.09,8.14,13287492,7.22413489683002,7.51829128783867,6.999191774294,7.04245006708939,15358317.6095847,0.0,1.0
2023-04-24,8.54,8.57,8.37,8.45,9430754,7.3885164094525,7.41447138512974,7.24143821394818,7.3106514824208,10900515.705286,0.0,1.0
2023-04-25,8.42,8.54,8.37,8.51,3764913,7.28469650674357,7.3885164094525,7.24143821394818,7.36256143377527,4351666.18549644,0.0,1.0
2023-04-26,8.35,8.42,8.22,8.36,4083244,7.22413489683002,7.28469650674357,7.11166333556201,7.2327865553891,4719608.3526847,0.0,1.0
2023-04-27,8.41,8.44,8.31,8.39,2411396,7.27604484818449,7.30199982386173,7.18952826259371,7.25874153106634,2787206.61886247,0.0,1.0
2023-04-28,8.52,8.77,8.34,8.36,7618222,7.37121309233435,7.5875045563113,7.21548323827095,7.2327865553891,8805504.68789186,0.0,1.0
2023-05-01,8.45,8.49,8.41,8.44,3424264,7.3106514824208,7.34525811665712,7.27604484818449,7.30199982386173,3957927.80842818,0.0,1.0
2023-05-02,8.47,8.48,8.3,8.4,3167695,7.32795479953896,7.33660645809804,7.18087660403464,7.26739318962542,3661373.10940947,0.0,1.0
2023-05-03,8.72,8.75,8.51,8.51,6278091,7.54424626351591,7.57020123919314,7.36256143377527,7.36256143377527,7256517.29911674,0.0,1.0
2023-05-04,8.71,8.73,8.54,8.73,4649808,7.53559460495683,7.55289792207499,7.3885164094525,7.55289792207499,5374470.07212406,0.0,1.0
2023-05-05,8.83,8.86,8.67,8.68,3319182,7.63941450766576,7.665369483343,7.50098797072052,7.50963962927959,3836469.01612559,0.0,1.0
2023-05-08,8.83,8.9,8.8,8.83,3070735,7.63941450766576,7.69997611757931,7.61345953198853,7.63941450766576,3549302.11245795,0.0,1.0
2023-05-09,8.89,8.95,8.76,8.79,2957509,7.69132445902023,7.7432344103747,7.57885289775222,7.60480787342945,3418430.09615398,0.0,1.0
2023-05-10,8.94,8.98,8.81,8.94,5503539,7.73458275181562,7.76918938605193,7.62211119054761,7.73458275181562,6361253.11975625,0.0,1.0
2023-05-11,8.62,9.14,8.58,8.93,6946264,7.45772967792513,7.90761592299718,7.42312304368882,7.72593109325654,8028823.55165477,0.0,1.0
2023-05-12,8.61,8.78,8.55,8.7,3018533,7.44907801936605,7.59615621487037,7.39716806801158,7.52694294639775,3488964.5486908,0.0,1.0
2023-05-15,8.58,8.67,8.53,8.61,2735134,7.42312304368882,7.50098797072052,7.37986475089343,7.44907801936605,3161398.45478544,0.0,1.0
2023-05-16,8.47,8.57,8.43,8.52,3674182,7.32795479953896,7.41447138512974,7.29334816530265,7.37121309233435,4246794.96412259,0.0,1.0
2023-05-17,8.57,8.57,8.39,8.48,4307796,7.41447138512974,7.41447138512974,7.25874153106634,7.33660645809804,4979156.27458504,0.0,1.0
2023-05-18,8.45,8.52,8.38,8.48,3135025,7.3106514824208,7.37121309233435,7.25008987250726,7.33660645809804,3623611.56371634,0.0,1.0
2023-05-19,8.46,8.52,8.42,8.49,2436168,7.31930314097988,7.37121309233435,7.28469650674357,7.34525811665712,2815839.27909848,0.0,1.0
2023-05-22,8.55,8.57,8.46,8.46,1972649,7.39716806801158,7.41447138512974,7.31930314097988,7.31930314097988,2280081.89011363,0.0,1.0
2023-05-23,8.58,8.67,8.49,8.57,2906699,7.42312304368882,7.50098797072052,7.34525811665712,7.41447138512974,3359701.47244207,0.0,1.0
2023-05-24,8.53,8.57,8.45,8.54,3123876,7.37986475089343,7.41447138512974,7.3106514824208,7.3885164094525,3610725.01725375,0.0,1.0
2023-05-25,8.33,8.56,8.26,8.5,3766266,7.20683157971187,7.40581972657066,7.14626996979832,7.35390977521619,4353230.04748979,0.0,1.0
2023-05-26,8.3,8.35,8.2,8.33,3596283,7.18087660403464,7.22413489683002,7.09436001844386,7.20683157971187,4156755.58095915,0.0,1.0
2023-05-30,8.29,8.37,8.22,8.36,3415838,7.17222494547556,7.24143821394818,7.11166333556201,7.2327865553891,3948188.63536389,0.0,1.0
2023-05-31,8.43,8.44,8.12,8.28,4284526,7.29334816530265,7.30199982386173,7.02514674997123,7.16357328691648,4952259.69765577,0.0,1.0
2023-06-01,8.57,8.63,8.39,8.41,7023070,7.41447138512974,7.46638133648421,7.25874153106634,7.27604484818449,8117599.59323747,0.0,1.0
2023-06-02,8.53,8.62,8.45,8.6,4386602,7.37986475089343,7.45772967792513,7.3106514824208,7.44042636080697,5070244.01164941,0.0,1.0
2023-06-05,8.64,8.66,8.52,8.53,1945700,7.47503299504328,7.49233631216144,7.37121309233435,7.37986475089343,2248932.94934582,0.0,1.0
2023-06-06,8.63,8.7,8.57,8.7,2811039,7.46638133648421,7.52694294639775,7.41447138512974,7.52694294639775,3249133.07755364,0.0,1.0
2023-06-07,8.73,8.74,8.6,8.66,3270067,7.55289792207499,7.56154958063406,7.44042636080697,7.49233631216144,3779699.55433439,0.0,1.0
2023-06-08,8.69,8.73,8.62,8.73,2770505,7.51829128783867,7.55289792207499,7.45772967792513,7.55289792207499,3202281.94522657,0.0,1.0
2023-06-09,8.65,8.73,8.55,8.73,2936353,7.48368465360236,7.55289792207499,7.39716806801158,7.55289792207499,3393976.98134884,0.0,1.0
2023-06-12,8.6,8.63,8.51,8.59,3196934,7.44042636080697,7.46638133648421,7.36256143377527,7.43177470224789,3695168.94150379,0.0,1.0
2023-06-13,8.44,8.64,8.39,8.64,4751625,7.30199982386173,7.47503299504328,7.25874153106634,7.47503299504328,5492155.02155282,0.0,1.0
2023-06-14,8.34,8.47,8.29,8.42,7553637,7.21548323827095,7.32795479953896,7.17222494547556,7.28469650674357,8730854.26154993,0.0,1.0
2023-06-15,8.32,8.37,8.14,8.33,8022288,7.19817992115279,7.24143821394818,7.04245006708939,7.20683157971187,9272543.46114076,0.0,1.0
2023-06-16,8.41,8.49,8.29,8.29,9215596,7.27604484818449,7.34525811665712,7.17222494547556,7.17222494547556,10651825.817063,0.0,1.0
2023-06-20,8.52,8.54,8.3,8.38,7503381,7.37121309233435,7.3885164094525,7.18087660403464,7.25008987250726,8672765.97748644,0.0,1.0
2023-06-21,8.49,8.51,8.38,8.5,6439619,7.34525811665712,7.36256143377527,7.25008987250726,7.35390977521619,7443219.07299859,0.0,1.0
2023-06-22,8.35,8.51,8.33,8.45,7801334,7.22413489683002,7.36256143377527,7.20683157971187,7.3106514824208,9017154.27941195,0.0,1.0
2023-06-23,8.05,8.34,8.05,8.33,7723675,6.96458514005769,7.21548323827095,6.96458514005769,7.20683157971187,8927392.29970631,0.0,1.0
2023-06-26,8.3,8.38,8.01,8.08,9876096,7.18087660403464,7.25008987250726,6.92997850582138,6.99054011573492,11415263.2498856,0.0,1.0
2023-06-27,8.27,8.35,8.23,8.28,5585806,7.1549216283574,7.22413489683002,7.12031499412109,7.16357328691648,6456341.24585166,0.0,1.0
2023-06-28,8.25,8.31,8.18,8.21,7889245,7.13761831123925,7.18952826259371,7.0770567013257,7.10301167700294,9118766.01015662,0.0,1.0
2023-06-29,8.32,8.33,8.06,8.16,10683028,7.29205041651879,7.30081490019249,7.06417384100257,7.15181867773958,12188998.6880305,0.1085,1.0
2023-06-30,8.26,8.46,8.14,8.42,4339475,7.23946351447658,7.41475318795059,7.13428971039218,7.37969525325579,4951204.38528677,0.0,1.0
2023-07-03,8.49,8.51,8.29,8.31,1665157,7.44104663897169,7.45857560631909,7.26575696549768,7.28328593284509,1899891.7243655,0.0,1.0
2023-07-05,8.38,8.47,8.35,8.37,8410981,7.34463731856099,7.42351767162429,7.31834386753989,7.33587283488729,9596664.57619036,0.0,1.0
2023-07-06,8.22,8.31,8.17,8.3,5443519,7.20440557978178,7.28328593284509,7.16058316141328,7.27452144917139,6210883.83829653,0.0,1.0
2023-07-07,7.87,8.2,7.87,8.19,7729675,6.89764865120226,7.18687661243438,6.89764865120226,7.17811212876068,8819315.87504053,0.0,1.0
2023-07-10,7.73,7.89,7.66,7.88,6340058,6.77494587977046,6.91517761854967,6.71359449405456,6.90641313487597,7233806.61775271,0.0,1.0
2023-07-11,7.7,7.74,7.64,7.64,4185075,6.74865242874936,6.78371036344416,6.69606552670715,6.69606552670715,4775038.84519533,0.0,1.0
2023-07-12,7.94,7.97,7.74,7.74,4146095,6.95900003691817,6.98529348793927,6.78371036344416,6.78371036344416,4730563.89213339,0.0,1.0
2023-07-13,8.22,8.23,7.95,7.98,3695502,7.20440557978178,7.21317006345548,6.96776452059187,6.99405797161297,4216451.46204,0.0,1.0
2023-07-14,8.12,8.22,8.08,8.22,2723982,7.11676074304478,7.20440557978178,7.08170280834997,7.20440557978178,3107977.72169265,0.0,1.0
2023-07-17,8.08,8.16,8.07,8.12,2165240,7.08170280834997,7.15181867773958,7.07293832467627,7.11676074304478,2470470.68670711,0.0,1.0
2023-07-18,8.09,8.1,7.96,8.08,4001675,7.09046729202367,7.09923177569738,6.97652900426557,7.08170280834997,4565785.21791056,0.0,1.0
2023-07-19,8.28,8.41,8.16,8.17,11283597,7.25699248182398,7.37093076958209,7.15181867773958,7.16058316141328,12874229.0134656,0.0,1.0
2023-07-20,8.39,8.43,8.21,8.29,10835368,7.35340180223469,7.38845973692949,7.19564109610808,7.26575696549768,12362813.8329627,0.0,1.0
2023-07-21,8.28,8.49,8.28,8.4,9653293,7.25699248182398,7.44104663897169,7.25699248182398,7.36216628590839,11014103.4650639,0.0,1.0
2023-07-24,8.26,8.36,8.21,8.32,6688943,7.23946351447658,7.32710835121359,7.19564109610808,7.29205041651879,7631873.42121644,0.0,1.0
2023-07-25,8.24,8.31,8.12,8.3,5028585,7.22193454712918,7.28328593284509,7.11676074304478,7.27452144917139,5737457.20479718,0.0,1.0
2023-07-26,8.31,8.38,8.18,8.2,2320328,7.28328593284509,7.34463731856099,7.16934764508698,7.18687661243438,2647421.21314299,0.0,1.0
2023-07-27,8.17,8.33,8.15,8.3,2518546,7.16058316141328,7.30081490019249,7.14305419406588,7.27452144917139,2873581.71201503,0.0,1.0
2023-07-28,8.17,8.24,8.12,8.24,1539648,7.16058316141328,7.22193454712918,7.11676074304478,7.22193454712918,1756689.90589829,0.0,1.0
2023-07-31,8.26,8.29,8.16,8.22,3852700,7.23946351447658,7.26575696549768,7.15181867773958,7.20440557978178,4395809.43206133,0.0,1.0
2023-08-01,8.02,8.21,8.02,8.2,3123194,7.02911590630777,7.19564109610808,7.02911590630777,7.18687661243438,3563466.04805911,0.0,1.0
2023-08-02,7.91,7.99,7.84,7.99,3726603,6.93270658589707,7.00282245528667,6.87135520018116,7.00282245528667,4251936.72410206,0.0,1.0
2023-08-03,7.76,7.9,7.66,7.86,2744309,6.80123933079156,6.92394210222337,6.71359449405456,6.88888416752856,3131170.18887813,0.0,1.0
2023-08-04,7.76,7.88,7.74,7.76,1793103,6.80123933079156,6.90641313487597,6.78371036344416,6.80123933079156,2045874.08312546,0.0,1.0
2023-08-07,7.84,7.87,7.77,7.8,1420617,6.87135520018116,6.89764865120226,6.81000381446526,6.83629726548636,1620879.28152897,0.0,1.0
2023-08-08,7.77,7.91,7.7,7.76,2798929,6.81000381446526,6.93270658589707,6.74865242874936,6.80123933079156,3193489.889654,0.0,1.0
2023-08-09,7.76,7.79,7.66,7.73,2577763,6.80123933079156,6.82753278181266,6.71359449405456,6.77494587977046,2941146.44509531,0.0,1.0
2023-08-10,7.64,7.95,7.46,7.95,10427090,6.69606552670715,6.96776452059187,6.53830482058055,6.96776452059187,11896981.4859585,0.0,1.0
2023-08-11,7.48,7.63,7.45,7.63,5991951,6.55583378792795,6.68730104303345,6.52954033690685,6.68730104303345,6836627.48780058,0.0,1.0
2023-08-14,7.2,7.43,7.18,7.41,5430865,6.31042824506433,6.51201136955944,6.29289927771693,6.49448240221204,6196446.022595,0.0,1.0
2023-08-15,7.15,7.18,7.01,7.14,4321340,6.26660582669583,6.29289927771693,6.14390305526402,6.25784134302213,4930512.92110569,0.0,1.0
2023-08-16,7.21,7.3,7.11,7.11,4723683,6.31919272873803,6.39807308180134,6.23154789200103,6.23154789200103,5389573.61992051,0.0,1.0
2023-08-17,7.13,7.32,7.11,7.23,2704357,6.24907685934843,6.41560204914874,6.23154789200103,6.33672169608544,3085586.21441095,0.0,1.0
2023-08-18,7.2,7.2,7.05,7.05,2841105,6.31042824506433,6.31042824506433,6.17896098995883,6.17896098995883,3241611.37811836,0.0,1.0
2023-08-21,7.18,7.24,7.06,7.2,3476053,6.29289927771693,6.34548617975914,6.18772547363253,6.31042824506433,3966067.06043686,0.0,1.0
2023-08-22,7.35,7.37,7.13,7.2,5296163,6.44189550016984,6.45942446751724,6.24907685934843,6.31042824506433,6042755.2804875,0.0,1.0
2023-08-23,7.4,7.5,7.37,7.4,3283799,6.48571791853834,6.57336275527535,6.45942446751724,6.48571791853834,3746711.2978414,0.0,1.0
2023-08-24,7.34,7.45,7.34,7.45,3097182,6.43313101649614,6.52954033690685,6.43313101649614,6.52954033690685,3533787.17481521,0.0,1.0
2023-08-25,7.39,7.4,7.31,7.34,2872285,6.47695343486464,6.48571791853834,6.40683756547504,6.43313101649614,3277186.77669382,0.0,1.0
2023-08-28,7.4,7.47,7.39,7.4,1350951,6.48571791853834,6.54706930425425,6.47695343486464,6.48571791853834,1541392.56834238,0.0,1.0
2023-08-29,7.57,7.57,7.41,7.41,3667637,6.63471414099125,6.63471414099125,6.49448240221204,6.49448240221204,4184658.37412129,0.0,1.0
2023-08-30,7.59,7.64,7.51,7.57,4123893,6.65224310833865,6.69606552670715,6.58212723894905,6.63471414099125,4705232.10896558,0.0,1.0
2023-08-31,7.56,7.61,7.45,7.61,4411640,6.62594965731755,6.66977207568605,6.52954033690685,6.66977207568605,5033542.37881461,0.0,1.0
2023-09-01,7.63,7.67,7.57,7.6,3788617,6.68730104303345,6.72235897772826,6.63471414099125,6.66100759201235,4322692.74614372,0.0,1.0
2023-09-05,7.45,7.66,7.43,7.58,2562998,6.52954033690685,6.71359449405456,6.51201136955944,6.64347862466495,2924300.0448398,0.0,1.0
2023-09-06,7.21,7.45,7.19,7.45,2645970,6.31919272873803,6.52954033690685,6.30166376139063,6.52954033690685,3018968.48520552,0.0,1.0
2023-09-07,7.09,7.26,7.09,7.24,3031791,6.21401892465363,6.36301514710654,6.21401892465363,6.34548617975914,3459178.10206833,0.0,1.0
2023-09-08,7.11,7.16,7.05,7.08,2776348,6.23154789200103,6.27537031036953,6.17896098995883,6.20525444097993,3167725.67941563,0.0,1.0
2023-09-11,7.17,7.29,7.08,7.13,4255999,6.28413479404323,6.38930859812764,6.20525444097993,6.24907685934843,4855960.896785,0.0,1.0
2023-09-12,7.17,7.18,7.1,7.18,3261156,6.28413479404323,6.29289927771693,6.22278340832733,6.29289927771693,3720876.34755454,0.0,1.0
2023-09-13,7.12,7.22,7.1,7.18,2559105,6.24031237567473,6.32795721241173,6.22278340832733,6.29289927771693,2919858.25437623,0.0,1.0
2023-09-14,7.2,7.24,7.13,7.18,7623421,6.31042824506433,6.34548617975914,6.24907685934843,6.29289927771693,8698083.40550118,0.0,1.0
2023-09-15,7.2,7.29,7.19,7.26,6414379,6.31042824506433,6.38930859812764,6.30166376139063,6.36301514710654,7318604.5394181,0.0,1.0
2023-09-18,7.11,7.23,7.08,7.2,2175581,6.23154789200103,6.33672169608544,6.20525444097993,6.31042824506433,2482269.44221284,0.0,1.0
2023-09-19,6.91,7.14,6.91,7.13,3519146,6.05625821852702,6.25784134302213,6.05625821852702,6.24907685934843,4015234.81703763,0.0,1.0
2023-09-20,7.0,7.08,6.93,6.96,2712245,6.13513857159032,6.20525444097993,6.07378718587442,6.10008063689552,3094586.17412754,0.0,1.0
2023-09-21,6.83,6.94,6.83,6.94,2540218,5.98614234913742,6.08255166954812,5.98614234913742,6.08255166954812,2898308.78186517,0.0,1.0
2023-09-22,6.87,6.91,6.76,6.84,3838321,6.02120028383222,6.05625821852702,5.92479096342151,5.99490683281112,4379403.44565605,0.0,1.0
2023-09-25,6.88,6.9,6.78,6.83,2936802,6.02996476750592,6.04749373485332,5.94231993076891,5.98614234913742,3350798.6429508,0.0,1.0
2023-09-26,6.61,6.85,6.61,6.79,4672864,5.79332370831601,6.00367131648482,5.79332370831601,5.95108441444261,5331590.74050401,0.0,1.0
2023-09-27,6.28,6.52,6.28,6.52,7756301,5.59919039494354,5.81317219347642,5.59919039494354,5.81317219347642,8699395.24185285,0.1085,1.0
2023-09-28,6.05,6.32,5.98,6.3,8712917,5.39412450468287,5.63485402803235,5.33171314677745,5.61702221148795,9772326.87236593,0.0,1.0
2023-09-29,5.92,6.19,5.86,6.14,9656105,5.27821769714423,5.51894722049371,5.22472224751101,5.4743676791327,10830197.7826584,0.0,1.0
2023-10-02,5.6,5.9,5.55,5.89,9068964,4.99290863243373,5.26038588059982,4.94832909107272,5.25146997232762,10171665.8843094,0.0,1.0
2023-10-03,5.58,5.6,5.38,5.54,9468883,4.97507681588933,4.99290863243373,4.79675865044526,4.93941318280051,10620211.3244266,0.0,1.0
2023-10-04,5.67,5.78,5.57,5.6,7476245,5.05531999033915,5.15339498133339,4.96616090761712,4.99290863243373,8385287.03049639,0.0,1.0
2023-10-05,5.68,5.81,5.59,5.59,6616920,5.06423589861136,5.18014270615,4.98399272416153,4.98399272416153,7421476.0829577,0.0,1.0
2023-10-06,5.77,5.78,5.5,5.6,5554864,5.14447907306118,5.15339498133339,4.9037495497117,4.99290863243373,6230283.92667326,0.0,1.0
2023-10-09,5.81,5.84,5.67,5.75,1954501,5.18014270615,5.20689043096661,5.05531999033915,5.12664725651678,2192150.18854949,0.0,1.0
2023-10-10,5.83,5.92,5.78,5.8,4471458,5.1979745226944,5.27821769714423,5.15339498133339,5.17122679787779,5015145.80846525,0.0,1.0
2023-10-11,5.95,5.96,5.83,5.85,3401800,5.30496542196084,5.31388133023304,5.1979745226944,5.21580633923881,3815427.319509,0.0,1.0
2023-10-12,5.76,5.95,5.76,5.95,3168338,5.13556316478898,5.30496542196084,5.13556316478898,5.30496542196084,3553578.50627271,0.0,1.0
2023-10-13,5.74,5.87,5.71,5.84,2965769,5.11773134824457,5.23363815578321,5.09098362342796,5.20689043096661,3326378.99522397,0.0,1.0
2023-10-16,5.74,5.76,5.64,5.72,3823246,5.11773134824457,5.13556316478898,5.02857226552254,5.09989953170017,4288117.24310763,0.0,1.0
2023-10-17,5.54,5.71,5.54,5.66,4899891,4.93941318280051,5.09098362342796,4.93941318280051,5.04640408206695,5495672.28644139,0.0,1.0
2023-10-18,5.26,5.53,5.19,5.53,8449106,4.68976775117883,4.93049727452831,4.6273563932734,4.93049727452831,9476438.90229508,0.0,1.0
2023-10-19,5.15,5.37,5.15,5.26,7798798,4.59169276018459,4.78784274217306,4.59169276018459,4.68976775117883,8747059.48278329,0.0,1.0
2023-10-20,5.02,5.21,5.01,5.16,6085108,4.47578595264595,4.64518820981781,4.46687004437375,4.6006086684568,6825000.67768911,0.0,1.0
2023-10-23,5.07,5.14,4.91,5.0,6593462,4.52036549400697,4.58277685191239,4.37771096165172,4.45795413610155,7395165.80779131,0.0,1.0
2023-10-24,5.05,5.21,5.05,5.16,5136115,4.50253367746256,4.64518820981781,4.50253367746256,4.6006086684568,5760618.93325298,0.0,1.0
2023-10-25,5.02,5.06,4.9,5.01,5173993,4.47578595264595,4.51144958573476,4.36879505337952,4.46687004437375,5803102.54663659,0.0,1.0
2023-10-26,5.06,5.14,5.02,5.05,3881982,4.51144958573476,4.58277685191239,4.47578595264595,4.50253367746256,4353994.99577936,0.0,1.0
2023-10-27,5.03,5.09,4.99,5.08,4636492,4.48470186091816,4.53819731055137,4.44903822782934,4.52928140227917,5200246.41174817,0.0,1.0
2023-10-30,5.15,5.17,5.01,5.07,4000660,4.59169276018459,4.609524576729,4.46687004437375,4.52036549400697,4487103.13953404,0.0,1.0
2023-10-31,5.03,5.2,5.0,5.18,4609003,4.48470186091816,4.63627230154561,4.45795413610155,4.6184404850012,5169415.00437972,0.0,1.0
2023-11-01,5.27,5.28,5.05,5.05,6246358,4.69868365945103,4.70759956772323,4.50253367746256,4.50253367746256,7005857.18167841,0.0,1.0
2023-11-02,5.61,5.65,5.33,5.33,8323258,5.00182454070593,5.03748817379475,4.75217910908425,4.75217910908425,9335288.95306071,0.0,1.0
2023-11-03,5.75,5.81,5.67,5.79,7636039,5.12664725651678,5.18014270615,5.05531999033915,5.16231088960559,8564510.49839385,0.0,1.0
2023-11-06,5.68,5.78,5.63,5.77,4147199,5.06423589861136,5.15339498133339,5.01965635725034,5.14447907306118,4651459.92240591,0.0,1.0
2023-11-07,5.65,5.7,5.58,5.66,3243397,5.03748817379475,5.08206771515576,4.97507681588933,5.04640408206695,3637763.98430641,0.0,1.0
2023-11-08,5.62,5.7,5.55,5.65,4510893,5.01074044897814,5.08206771515576,4.94832909107272,5.03748817379475,5059375.73860366,0.0,1.0
2023-11-09,5.59,5.73,5.52,5.62,4429363,4.98399272416153,5.10881543997237,4.92158136625611,5.01074044897814,4967932.44700522,0.0,1.0
2023-11-10,5.61,5.64,5.29,5.5,8650649,5.00182454070593,5.02857226552254,4.71651547599544,4.9037495497117,9702487.66126265,0.0,1.0
2023-11-13,5.49,5.66,5.42,5.55,4864046,4.8948336414395,5.04640408206695,4.83242228353408,4.94832909107272,5455468.86699644,0.0,1.0
2023-11-14,5.81,5.82,5.64,5.68,5623953,5.18014270615,5.1890586144222,5.02857226552254,5.06423589861136,6307773.50809413,0.0,1.0
2023-11-15,5.81,5.84,5.73,5.79,4871650,5.18014270615,5.20689043096661,5.10881543997237,5.16231088960559,5463997.44284968,0.0,1.0
2023-11-16,5.87,5.92,5.79,5.81,4750561,5.23363815578321,5.27821769714423,5.16231088960559,5.18014270615,5328185.14386326,0.0,1.0
2023-11-17,5.97,6.0,5.88,5.94,4501951,5.32279723850525,5.34954496332186,5.24255406405542,5.29604951368864,5049346.47436383,0.0,1.0
2023-11-20,6.07,6.08,5.86,5.92,4396251,5.41195632122728,5.42087222949948,5.22472224751101,5.27821769714423,4930794.33500464,0.0,1.0
2023-11-21,6.06,6.1,5.95,6.06,3716963,5.40304041295507,5.43870404604389,5.30496542196084,5.40304041295507,4168911.21635727,0.0,1.0
2023-11-22,6.05,6.11,6.0,6.11,2615256,5.39412450468287,5.44761995431609,5.34954496332186,5.44761995431609,2933246.86633836,0.0,1.0
2023-11-24,6.03,6.06,5.97,6.06,965197,5.37629268813846,5.40304041295507,5.32279723850525,5.40304041295507,1082556.00050213,0.0,1.0
2023-11-27,5.97,6.06,5.89,5.92,2463692,5.32279723850525,5.40304041295507,5.25146997232762,5.27821769714423,2763254.09008636,0.0,1.0
2023-11-28,6.04,6.07,5.96,5.99,2417760,5.38520859641067,5.41195632122728,5.31388133023304,5.34062905504965,2711737.18502442,0.0,1.0
2023-11-29,6.07,6.1,6.0,6.05,3249081,5.41195632122728,5.43870404604389,5.34954496332186,5.39412450468287,3644139.10597261,0.0,1.0
2023-11-30,6.15,6.22,5.99,6.09,5036307,5.4832835874049,5.54569494531032,5.34062905504965,5.42978813777168,5648675.20643026,0.0,1.0
2023-12-01,6.32,6.37,6.12,6.16,5018068,5.63485402803235,5.67943356939337,5.45653586258829,5.4921994956771,5628218.51324414,0.0,1.0
2023-12-04,6.36,6.38,6.22,6.24,3247623,5.67051766112117,5.68834947766557,5.54569494531032,5.56352676185473,3642503.82669933,0.0,1.0
2023-12-05,6.19,6.35,6.16,6.33,3493874,5.51894722049371,5.66160175284896,5.4921994956771,5.64376993630456,3918696.66368458,0.0,1.0
2023-12-06,6.16,6.29,6.15,6.23,3382041,5.4921994956771,5.60810630321574,5.4832835874049,5.55461085358253,3793265.80842482,0.0,1.0
2023-12-07,6.09,6.25,6.07,6.19,3583387,5.42978813777168,5.57244267012693,5.41195632122728,5.51894722049371,4019093.61402005,0.0,1.0
2023-12-08,6.07,6.13,6.0,6.07,2162829,5.41195632122728,5.4654517708605,5.34954496332186,5.41195632122728,2425808.94056862,0.0,1.0
2023-12-11,6.08,6.08,5.99,6.01,3310563,5.42087222949948,5.42087222949948,5.34062905504965,5.35846087159406,3713096.74676809,0.0,1.0
2023-12-12,6.01,6.06,5.94,6.06,3666984,5.35846087159406,5.40304041295507,5.29604951368864,5.40304041295507,4112855.23364172,0.0,1.0
2023-12-13,6.38,6.38,5.95,6.03,4057965,5.68834947766557,5.68834947766557,5.30496542196084,5.37629268813846,4551375.89588199,0.0,1.0
2023-12-14,6.52,6.56,6.4,6.42,8408211,5.81317219347642,5.84883582656523,5.70618129420998,5.72401311075438,9430571.44970195,0.0,1.0
2023-12-15,6.47,6.56,6.41,6.56,7772790,5.7685926521154,5.84883582656523,5.71509720248218,5.84883582656523,8717889.15127474,0.0,1.0
2023-12-18,6.4,6.53,6.36,6.48,4949341,5.70618129420998,5.82208810174862,5.67051766112117,5.7775085603876,5551134.94766477,0.0,1.0
2023-12-19,6.49,6.55,6.42,6.42,3861445,5.78642446865981,5.83991991829302,5.72401311075438,5.72401311075438,4330960.88711313,0.0,1.0
2023-12-20,6.33,6.49,6.32,6.49,2567598,5.64376993630456,5.78642446865981,5.63485402803235,5.78642446865981,2879794.09568954,0.0,1.0
2023-12-21,6.4,6.51,6.35,6.37,3126890,5.70618129420998,5.80425628520421,5.66160175284896,5.67943356939337,3507090.81401009,0.0,1.0
2023-12-22,6.44,6.48,6.39,6.41,2484161,5.74184492729879,5.7775085603876,5.69726538593777,5.71509720248218,2786211.93058346,0.0,1.0
2023-12-26,6.53,6.55,6.42,6.44,1886807,5.82208810174862,5.83991991829302,5.72401311075438,5.74184492729879,2116225.22618638,0.0,1.0
2023-12-27,6.46,6.53,6.43,6.48,2670707,5.7596767438432,5.82208810174862,5.73292901902659,5.7775085603876,2995440.19348696,0.0,1.0
2023-12-28,6.32,6.38,6.27,6.36,2868614,5.73159163278576,5.78600547740081,5.68624676227321,5.76786752919579,3163107.49989499,0.1085,1.0
2023-12-29,6.32,6.34,6.23,6.27,3136076,5.73159163278576,5.74972958099077,5.64997086586318,5.68624676227321,3458027.29675051,0.0,1.0
2024-01-02,6.45,6.52,6.27,6.28,4307764,5.84948829611838,5.91297111483594,5.68624676227321,5.69531573637572,4750001.43490119,0.0,1.0
2024-01-03,6.36,6.4,6.28,6.38,2780900,5.76786752919579,5.80414342560583,5.69531573637572,5.78600547740081,3066388.73213963,0.0,1.0
2024-01-04,6.38,6.425,6.31,6.36,3172514,5.78600547740081,5.8268158608621,5.72252265868325,5.76786752919579,3498206.04198469,0.0,1.0
2024-01-05,6.51,6.56,6.32,6.36,3667283,5.90390214073343,5.94924701124598,5.73159163278576,5.76786752919579,4043768.30118566,0.0,1.0
2024-01-08,6.65,6.74,6.545,6.59,5251811,6.03086777816856,6.11248854509114,5.93564355009221,5.9764539335535,5790964.82208168,0.0,1.0
2024-01-09,6.58,6.66,6.56,6.61,3771350,5.96738495945099,6.03993675227107,5.94924701124598,5.99459188175852,4158518.87696601,0.0,1.0
2024-01-10,6.6,6.67,6.465,6.56,4044583,5.98552290765601,6.04900572637358,5.86309175727214,5.94924701124598,4459802.12787352,0.0,1.0
2024-01-11,6.4,6.58,6.21,6.56,7166340,5.80414342560583,5.96738495945099,5.63183291765816,5.94924701124598,7902040.42816408,0.0,1.0
2024-01-12,6.39,6.58,6.38,6.45,3799488,5.79507445150332,5.96738495945099,5.78600547740081,5.84948829611838,4189545.53960938,0.0,1.0
2024-01-16,6.31,6.416,6.27,6.33,5158952,5.72252265868325,5.81865378416984,5.68624676227321,5.74066060688827,5688572.86578057,0.0,1.0
2024-01-17,6.07,6.27,6.02,6.22,7327231,5.50486728022303,5.68624676227321,5.45952240971048,5.64090189176067,8079448.58721427,0.0,1.0
2024-01-18,5.95,6.13,5.905,6.1,4895002,5.39603959099292,5.55928112483808,5.35522920753163,5.53207420253056,5397525.61278756,0.0,1.0
2024-01-19,5.96,6.01,5.9,5.96,6383760,5.40510856509543,5.45045343560797,5.35069472048037,5.40510856509543,7039120.33251237,0.0,1.0
2024-01-22,5.94,6.06,5.9,5.96,3293855,5.38697061689041,5.49579830612052,5.35069472048037,5.40510856509543,3632003.97615943,0.0,1.0
2024-01-23,5.93,5.99,5.88,5.97,3043202,5.3779016427879,5.43231548740296,5.33255677227536,5.41417753919794,3355618.80054111,0.0,1.0
2024-01-24,5.84,6.054,5.84,6.03,2752398,5.29628087586532,5.49035692165902,5.29628087586532,5.46859138381299,3034960.70105492,0.0,1.0
2024-01-25,6.09,6.11,5.875,5.96,4889747,5.52300522842805,5.54114317663307,5.3280222852241,5.40510856509543,5391731.13158097,0.0,1.0
2024-01-26,6.02,6.16,5.9925,6.1,2993601,5.45952240971048,5.58648804714561,5.43458273092858,5.53207420253056,3300925.73444637,0.0,1.0
2024-01-29,6.07,6.105,5.9201,6.04,2419727,5.50486728022303,5.53660868958181,5.36892335842642,5.4776603579155,2668137.51219174,0.0,1.0
2024-01-30,6.07,6.125,6.005,6.03,3901781,5.50486728022303,5.55474663778683,5.44591894855672,5.46859138381299,4302339.99556851,0.0,1.0
2024-01-31,5.93,6.1895,5.92,6.09,4989340,5.3779016427879,5.61324152074801,5.36883266868539,5.52300522842805,5501548.40404672,0.0,1.0
2024-02-01,6.07,6.07,5.87,5.96,3457269,5.50486728022303,5.50486728022303,5.32348779817285,5.40510856509543,3812194.14778512,0.0,1.0
2024-02-02,5.98,6.01,5.85,6.01,4812336,5.42324651330045,5.45045343560797,5.30534984996783,5.45045343560797,5306373.07550429,0.0,1.0
2024-02-05,5.76,5.9,5.72,5.9,4793225,5.22372908304525,5.35069472048037,5.18745318663521,5.35069472048037,5285300.12967383,0.0,1.0
2024-02-06,5.86,5.94,5.72,5.75,3441514,5.31441882407034,5.38697061689041,5.18745318663521,5.21466010894274,3794821.73077089,0.0,1.0
2024-02-07,5.79,5.92,5.785,5.9,2163777,5.25093600535277,5.36883266868539,5.24640151830152,5.35069472048037,2385911.54362361,0.0,1.0
2024-02-08,5.75,5.8,5.69,5.76,3464607,5.21466010894274,5.26000497945528,5.16024626432768,5.22372908304525,3820285.47092383,0.0,1.0
2024-02-09,5.79,5.8,5.6401,5.75,2645295,5.25093600535277,5.26000497945528,5.11499208355616,5.21466010894274,2916862.44783534,0.0,1.0
2024-02-12,5.88,5.905,5.75,5.81,3178114,5.33255677227536,5.35522920753163,5.21466010894274,5.26907395355779,3504380.94108209,0.0,1.0
2024-02-13,5.68,5.74,5.62,5.69,7865766,5.15117729022517,5.20559113484023,5.09676344561012,5.16024626432768,8673269.8881826,0.0,1.0
2024-02-14,5.87,5.885,5.725,5.74,4034778,5.32348779817285,5.33709125932661,5.19198767368646,5.20559113484023,4448990.54115029,0.0,1.0
2024-02-15,6.03,6.07,5.9,5.9,3994427,5.46859138381299,5.50486728022303,5.35069472048037,5.35069472048037,4404497.08517181,0.0,1.0
2024-02-16,6.01,6.11,5.96,5.96,4025427,5.45045343560797,5.54114317663307,5.40510856509543,5.40510856509543,4438679.56231818,0.0,1.0
2024-02-20,5.92,6.025,5.8925,5.96,3528994,5.36883266868539,5.46405689676174,5.34389298990349,5.40510856509543,3891282.47595683,0.0,1.0
2024-02-21,5.89,5.98,5.85,5.9,4486218,5.34162574637786,5.42324651330045,5.30534984996783,5.35069472048037,4946775.62124563,0.0,1.0
2024-02-22,5.85,5.9,5.82,5.88,3528432,5.30534984996783,5.35069472048037,5.2781429276603,5.33255677227536,3890662.78072598,0.0,1.0
2024-02-23,5.97,5.97,5.77,5.87,4125782,5.41417753919794,5.41417753919794,5.23279805714776,5.32348779817285,4549337.06212538,0.0,1.0
2024-02-26,5.77,5.98,5.7,5.98,6641093,5.23279805714776,5.42324651330045,5.16931523843019,5.42324651330045,7322871.28062545,0.0,1.0
2024-02-27,5.92,5.95,5.8016,5.82,3734737,5.36883266868539,5.39603959099292,5.26145601531168,5.2781429276603,4118147.16613505,0.0,1.0
2024-02-28,5.78,5.88,5.77,5.88,3903500,5.24186703125027,5.33255677227536,5.23279805714776,5.33255677227536,4304235.4690593,0.0,1.0
2024-02-29,5.85,5.85,5.714,5.83,8873895,5.30534984996783,5.30534984996783,5.18201180217371,5.28721190176281,9784893.96892738,0.0,1.0
2024-03-01,5.88,5.905,5.755,5.85,5678681,5.33255677227536,5.35522920753163,5.21919459599399,5.30534984996783,6261657.53238713,0.0,1.0
2024-03-04,5.83,5.88,5.76,5.87,2671961,5.28721190176281,5.33255677227536,5.22372908304525,5.32348779817285,2946265.99414453,0.0,1.0
2024-03-05,5.84,5.93,5.81,5.83,3495759,5.29628087586532,5.3779016427879,5.26907395355779,5.28721190176281,3854635.55247426,0.0,1.0
2024-03-06,5.98,6.0094,5.9,5.92,5024958,5.42324651330045,5.44990929716182,5.35069472048037,5.36883266868539,5540822.96762734,0.0,1.0
2024-03-07,6.11,6.14,5.97,6.02,8324687,5.54114317663307,5.56835009894059,5.41417753919794,5.45952240971048,9179303.97187572,0.0,1.0
2024-03-08,6.41,6.43,6.06,6.19,11189819,5.81321239970834,5.83135034791336,5.49579830612052,5.61369496945314,12338572.0077248,0.0,1.0
2024-03-11,6.42,6.57,6.42,6.44,6649925,5.82228137381085,5.95831598534849,5.82228137381085,5.84041932201587,7332609.97863051,0.0,1.0
2024-03-12,6.26,6.42,6.23,6.4,4532802,5.6771777881707,5.82228137381085,5.64997086586318,5.80414342560583,4998141.96045164,0.0,1.0
2024-03-13,6.17,6.3275,6.125,6.24,5361672,5.59555702124812,5.73839336336264,5.55474663778683,5.65903983996568,5912104.21310674,0.0,1.0
2024-03-14,6.08,6.16,5.99,6.16,6666194,5.51393625432554,5.58648804714561,5.43231548740296,5.58648804714561,7350549.16316903,0.0,1.0
2024-03-15,6.04,6.11,5.97,6.05,12191217,5.4776603579155,5.54114317663307,5.41417753919794,5.48672933201801,13442774.0802866,0.0,1.0
2024-03-18,5.86,6.05,5.84,6.05,4449375,5.31441882407034,5.48672933201801,5.29628087586532,5.48672933201801,4906150.29848745,0.0,1.0
2024-03-19,5.93,6.0,5.81,5.83,5110772,5.3779016427879,5.44138446150547,5.26907395355779,5.28721190176281,5635446.6803318,0.0,1.0
2024-03-20,6.01,6.04,5.8225,5.92,4966020,5.45045343560797,5.4776603579155,5.28041017118593,5.36883266868539,5475834.35994823,0.0,1.0
2024-03-21,6.09,6.15,6.01,6.04,3687936,5.52300522842805,5.5774190730431,5.45045343560797,5.4776603579155,4066541.54958901,0.0,1.0
2024-03-22,6.12,6.2,6.04,6.17,5385600,5.55021215073558,5.62276394355565,5.4776603579155,5.59555702124812,5938488.67482151,0.0,1.0
2024-03-25,6.05,6.17,5.99,6.11,4564256,5.48672933201801,5.59555702124812,5.43231548740296,5.54114317663307,5032825.04548911,0.0,1.0
2024-03-26,6.02,6.12,5.99,6.08,4413032,5.45952240971048,5.55021215073558,5.43231548740296,5.51393625432554,4866076.30600583,0.0,1.0
2024-03-27,6.25,6.25,5.95,5.97,5943967,5.76650718308042,5.76650718308042,5.48971483829256,5.50816766127841,6442338.93595098,0.1085,1.0
2024-03-28,6.32,6.33,6.2207,6.25,3694859,5.83109206353092,5.84031847502385,5.73947379740614,5.76650718308042,4004654.46705019,0.0,1.0
2024-04-01,6.21,6.32,6.15,6.32,4804939,5.7296015371087,5.83109206353092,5.67424306815113,5.83109206353092,5207809.12891498,0.0,1.0
2024-04-02,6.23,6.23,6.12,6.12,4493175,5.74805436009456,5.74805436009456,5.64656383367234,5.64656383367234,4869905.27513722,0.0,1.0
2024-04-03,6.23,6.23,6.14,6.21,4081930,5.74805436009456,5.74805436009456,5.6650166566582,5.7296015371087,4424179.43653227,0.0,1.0
2024-04-04,6.2,6.34,6.2,6.32,4822110,5.72037512561577,5.84954488651678,5.72037512561577,5.83109206353092,5226419.83147595,0.0,1.0
2024-04-05,6.19,6.19,6.05,6.17,5212084,5.71114871412285,5.71114871412285,5.58197895322184,5.69269589113699,5649091.20300417,0.0,1.0
2024-04-08,6.28,6.29,6.17,6.24,3852338,5.7941864175592,5.80341282905213,5.69269589113699,5.75728077158749,4175337.29441021,0.0,1.0
2024-04-09,6.36,6.39,6.235,6.29,4525286,5.86799770950263,5.89567694398142,5.75266756584102,5.80341282905213,4904708.62205559,0.0,1.0
2024-04-10,6.08,6.23,6.03,6.23,7147828,5.60965818770063,5.74805436009456,5.56352613023599,5.74805436009456,7747137.66612107,0.0,1.0
2024-04-11,6.12,6.185,5.945,6.12,6247703,5.64656383367234,5.70653550837638,5.48510163254609,5.64656383367234,6771541.68203791,0.0,1.0
2024-04-12,5.93,6.15,5.89,6.09,4405377,5.4712620153067,5.67424306815113,5.43435636933499,5.61888459919356,4774745.85148991,0.0,1.0
2024-04-15,5.82,5.97,5.765,5.93,6064631,5.36977148888448,5.50816766127841,5.31902622567338,5.4712620153067,6573120.00949457,0.0,1.0
2024-04-16,5.67,5.78,5.644,5.77,5498198,5.23137531649055,5.33286584291277,5.20738664660894,5.32363943141984,5959194.4324334,0.0,1.0
2024-04-17,5.76,5.8,5.68,5.72,4284383,5.31441301992691,5.35131866589863,5.24060172798348,5.2775073739552,4643607.10909507,0.0,1.0
2024-04-18,5.84,5.85,5.7201,5.76,3738855,5.38822431187034,5.39745072336327,5.27759963807013,5.31441301992691,4052339.31183922,0.0,1.0
2024-04-19,5.93,5.97,5.83,5.84,4914630,5.4712620153067,5.50816766127841,5.37899790037741,5.38822431187034,5326697.1712314,0.0,1.0
2024-04-22,6.07,6.09,5.885,5.93,4205929,5.6004317762077,5.61888459919356,5.42974316358852,5.4712620153067,4558575.13316366,0.0,1.0
2024-04-23,6.16,6.22,6.035,6.07,6330457,5.68346947964406,5.73882794860163,5.56813933598245,5.6004317762077,6861234.19148583,0.0,1.0
2024-04-24,6.19,6.2203,6.08,6.12,3131046,5.71114871412285,5.73910474094642,5.60965818770063,5.64656383367234,3393568.56389909,0.0,1.0
2024-04-25,6.17,6.18,6.0399,6.11,3292215,5.69269589113699,5.70192230262992,5.57266027761399,5.63733742217942,3568250.77932328,0.0,1.0
2024-04-26,6.12,6.21,6.1,6.19,4115511,5.64656383367234,5.7296015371087,5.62811101068649,5.71114871412285,4460576.03560629,0.0,1.0
2024-04-29,6.21,6.25,6.1448,6.17,2909652,5.7296015371087,5.76650718308042,5.66944533417481,5.69269589113699,3153611.78311852,0.0,1.0
2024-04-30,6.11,6.18,6.085,6.14,3736434,5.63733742217942,5.70192230262992,5.61427139344709,5.6650166566582,4049715.32308491,0.0,1.0
2024-05-01,6.25,6.38,6.07,6.11,6343926,5.76650718308042,5.88645053248849,5.6004317762077,5.63733742217942,6875832.49984257,0.0,1.0
2024-05-02,6.5,6.575,6.23,6.3,16887763,5.99716747040363,6.0663655566006,5.74805436009456,5.81263924054506,18303717.5536157,0.0,1.0
2024-05-03,6.54,6.69,6.51,6.61,7890870,6.03407311637535,6.17246928876928,6.00639388189656,6.09865799682585,8552480.02546574,0.0,1.0
2024-05-06,6.7,6.76,6.53,6.55,6267911,6.18169570026221,6.23705416921978,6.02484670488242,6.04329952786828,6793444.02187553,0.0,1.0
2024-05-07,6.62,6.79,6.58,6.76,4085154,6.10788440831878,6.26473340369857,6.07097876234706,6.23705416921978,4427673.75282465,0.0,1.0
2024-05-08,6.62,6.67,6.55,6.61,5163183,6.10788440831878,6.15401646578342,6.04329952786828,6.09865799682585,5596090.09847131,0.0,1.0
2024-05-09,6.75,6.77,6.6,6.61,4203248,6.22782775772685,6.24628058071271,6.08943158533292,6.09865799682585,4555669.34470836,0.0,1.0
2024-05-10,6.56,6.76,6.43,6.48,9610651,6.05252593936121,6.23705416921978,5.93258258995313,5.97871464741778,10416456.0700179,0.0,1.0
2024-05-13,6.53,6.61,6.475,6.55,10262458,6.02484670488242,6.09865799682585,5.97410144167131,6.04329952786828,11122913.8304371,0.0,1.0
2024-05-14,6.49,6.62,6.48,6.57,2516358,5.98794105891071,6.10788440831878,5.97871464741778,6.06175235085414,2727342.04617753,0.0,1.0
2024-05-15,6.67,6.735,6.58,6.58,5882775,6.15401646578342,6.21398814048746,6.07097876234706,6.07097876234706,6376016.29247589,0.0,1.0
2024-05-16,6.73,6.74,6.63,6.65,4329569,6.20937493474099,6.21860134623392,6.11711081981171,6.13556364279756,4692581.72943867,0.0,1.0
2024-05-17,6.65,6.73,6.62,6.72,3983933,6.13556364279756,6.20937493474099,6.10788440831878,6.20014852324806,4317965.87769078,0.0,1.0
2024-05-20,6.65,6.71,6.615,6.65,1463312,6.13556364279756,6.19092211175514,6.10327120257231,6.13556364279756,1586003.40026186,0.0,1.0
2024-05-21,6.67,6.75,6.6,6.63,3737190,6.15401646578342,6.22782775772685,6.08943158533292,6.11711081981171,4050534.70990782,0.0,1.0
2024-05-22,6.61,6.715,6.6,6.62,3889812,6.09865799682585,6.1955353175016,6.08943158533292,6.10788440831878,4215953.30208417,0.0,1.0
2024-05-23,6.5,6.65,6.44,6.62,4809024,5.99716747040363,6.13556364279756,5.94180900144606,6.10788440831878,5212236.63575568,0.0,1.0
2024-05-24,6.54,6.58,6.46,6.5,2405547,6.03407311637535,6.07097876234706,5.96026182443192,5.99716747040363,2607240.09745681,0.0,1.0
2024-05-28,6.38,6.59,6.34,6.55,6957754,5.88645053248849,6.08020517383999,5.84954488651678,6.04329952786828,7541126.91086083,0.0,1.0
2024-05-29,6.26,6.34,6.23,6.3,4575126,5.77573359457335,5.84954488651678,5.74805436009456,5.81263924054506,4958727.45704706,0.0,1.0
2024-05-30,6.26,6.36,6.18,6.26,4930045,5.77573359457335,5.86799770950263,5.70192230262992,5.77573359457335,5343404.64196562,0.0,1.0
2024-05-31,6.31,6.34,6.23,6.26,6872880,5.82186565203799,5.84954488651678,5.74805436009456,5.77573359457335,7449136.65000475,0.0,1.0
2024-06-03,6.3,6.37,6.24,6.36,5567240,5.81263924054506,5.87722412099556,5.75728077158749,5.86799770950263,6034025.25918864,0.0,1.0
2024-06-04,6.17,6.28,6.17,6.24,4920080,5.69269589113699,5.7941864175592,5.69269589113699,5.75728077158749,5332604.12650234,0.0,1.0
2024-06-05,6.21,6.25,6.15,6.19,5260940,5.7296015371087,5.76650718308042,5.67424306815113,5.71114871412285,5702043.53451188,0.0,1.0
2024-06-06,6.2,6.25,6.18,6.21,5543470,5.72037512561577,5.76650718308042,5.70192230262992,5.7296015371087,6008262.26344733,0.0,1.0
2024-06-07,5.94,6.1,5.9,6.1,10015319,5.48048842679963,5.62811101068649,5.44358278082791,5.62811101068649,10855053.4600326,0.0,1.0
2024-06-10,5.92,5.99,5.85,5.9,3926910,5.46203560381377,5.52662048426427,5.39745072336327,5.44358278082791,4256161.7840367,0.0,1.0
2024-06-11,5.83,5.93,5.82,5.85,6818007,5.37899790037741,5.4712620153067,5.36977148888448,5.39745072336327,7389662.82310894,0.0,1.0
2024-06-12,5.89,6.07,5.86,6.05,6840203,5.43435636933499,5.6004317762077,5.4066771348562,5.58197895322184,7413719.8468142,0.0,1.0
2024-06-13,5.73,5.89,5.71,5.89,8392345,5.28673378544813,5.43435636933499,5.26828096246227,5.43435636933499,9096001.19876734,0.0,1.0
2024-06-14,5.77,5.79,5.55,5.66,13055702,5.32363943141984,5.3420922544057,5.12065837857541,5.22214890499763,14150357.3843484,0.0,1.0
2024-06-17,5.8,5.82,5.65,5.74,6737761,5.35131866589863,5.36977148888448,5.2129224935047,5.29596019694106,7302688.59693064,0.0,1.0
2024-06-18,5.85,5.865,5.73,5.74,13595435,5.39745072336327,5.41129034060266,5.28673378544813,5.29596019694106,14735344.299807,0.0,1.0
2024-06-20,5.75,5.88,5.74,5.86,11549220,5.30518660843398,5.42512995784206,5.29596019694106,5.4066771348562,12517564.3952707,0.0,1.0
2024-06-21,5.77,5.82,5.7,5.8,8587021,5.32363943141984,5.36977148888448,5.25905455096934,5.35131866589863,9306999.80873527,0.0,1.0
2024-06-24,5.97,5.98,5.77,5.79,6940901,5.50816766127841,5.51739407277134,5.32363943141984,5.3420922544057,7522860.87101109,0.0,1.0
2024-06-25,5.89,5.98,5.87,5.97,7340823,5.43435636933499,5.51739407277134,5.41590354634913,5.50816766127841,7956314.33263752,0.0,1.0
2024-06-26,5.93,5.96,5.83,5.85,5558951,5.4712620153067,5.49894124978549,5.37899790037741,5.39745072336327,6025041.2679518,0.0,1.0
2024-06-27,5.98,5.985,5.9,5.93,4707869,5.51739407277134,5.52200727851781,5.44358278082791,5.4712620153067,5102600.29439205,0.0,1.0
2024-06-28,5.86,5.94,5.84,5.9,4859528,5.50678369955448,5.58196163401938,5.48798921593825,5.54437266678693,5171228.00416219,0.1085,1.0
2024-07-01,5.87,6.195,5.83,5.9,8688518,5.51618094136259,5.82159130012628,5.47859197413013,5.54437266678693,9245817.2061705,0.0,1.0
2024-07-02,5.91,5.9342,5.82,5.85,8221033,5.55376990859504,5.57651123377068,5.46919473232202,5.49738645774636,8748346.76798684,0.0,1.0
2024-07-03,6.0,6.066,5.91,5.93,3816075,5.63834508486806,5.70036688080161,5.55376990859504,5.57256439221127,4060845.80765524,0.0,1.0
2024-07-05,6.02,6.12,6.0,6.08,4321290,5.65713956848429,5.75111198656542,5.63834508486806,5.71352301933297,4598466.32473484,0.0,1.0
2024-07-08,5.98,6.04,5.945,6.04,5226343,5.61955060125184,5.67593405210052,5.58666025492344,5.67593405210052,5561571.26390815,0.0,1.0
2024-07-09,6.0,6.02,5.895,5.96,5294754,5.63834508486806,5.65713956848429,5.53967404588287,5.60075611763561,5634370.28451113,0.0,1.0
2024-07-10,6.12,6.14,6.0,6.0,5343462,5.75111198656542,5.76990647018165,5.63834508486806,5.63834508486806,5686202.51464269,0.0,1.0
2024-07-11,6.25,6.32,6.17,6.2,6289024,5.8732761300709,5.93905682272769,5.79809819560599,5.82628992103033,6692414.78342097,0.0,1.0
2024-07-12,6.29,6.325,6.22,6.26,4844660,5.91086509730335,5.94375544363175,5.84508440464656,5.88267337187901,5155406.34041916,0.0,1.0
2024-07-15,6.2,6.27,6.13,6.24,7721213,5.82628992103033,5.89207061368713,5.76050922837354,5.86387888826279,8216467.29717397,0.0,1.0
2024-07-16,6.26,6.28,6.16,6.22,6166458,5.88267337187901,5.90146785549524,5.78870095379788,5.84508440464656,6561987.15103401,0.0,1.0
2024-07-17,6.18,6.3,6.18,6.27,5958341,5.80749543741411,5.92026233911147,5.80749543741411,5.89207061368713,6340521.1036026,0.0,1.0
2024-07-18,5.91,6.19,5.88,6.17,8924113,5.55376990859504,5.81689267922222,5.5255781831707,5.79809819560599,9496523.74837802,0.0,1.0
2024-07-19,5.92,5.95,5.86,5.9,4056723,5.56316715040316,5.5913588758275,5.50678369955448,5.54437266678693,4316929.45955427,0.0,1.0
2024-07-22,6.09,6.11,5.92,5.95,3830642,5.72292026114108,5.74171474475731,5.56316715040316,5.5913588758275,4076347.16464642,0.0,1.0
2024-07-23,6.09,6.13,6.0401,6.06,2247745,5.72292026114108,5.76050922837354,5.6760280245186,5.69472853571674,2391919.9334206,0.0,1.0
2024-07-24,6.07,6.195,6.07,6.1,5321066,5.70412577752486,5.82159130012628,5.70412577752486,5.7323175029492,5662369.98967704,0.0,1.0
2024-07-25,6.13,6.21,6.05,6.07,4722209,5.76050922837354,5.83568716283845,5.68533129390863,5.70412577752486,5025101.08436596,0.0,1.0
2024-07-26,6.2,6.25,6.17,6.2,3029156,5.82628992103033,5.8732761300709,5.79809819560599,5.82628992103033,3223452.22337971,0.0,1.0
2024-07-29,6.18,6.24,6.16,6.23,2550679,5.80749543741411,5.86387888826279,5.78870095379788,5.85448164645467,2714284.73597197,0.0,1.0
2024-07-30,6.23,6.24,6.16,6.18,2279120,5.85448164645467,5.86387888826279,5.78870095379788,5.80749543741411,2425307.38969837,0.0,1.0
2024-07-31,6.24,6.355,6.2,6.29,3741199,5.86387888826279,5.97194716905609,5.82628992103033,5.91086509730335,3981167.10881048,0.0,1.0
2024-08-01,6.19,6.3,6.1501,6.29,3916797,5.81689267922222,5.92026233911147,5.77939768440785,5.91086509730335,4168028.32147864,0.0,1.0
2024-08-02,6.16,6.23,6.08,6.16,5293721,5.78870095379788,5.85448164645467,5.71352301933297,5.78870095379788,5633271.02579129,0.0,1.0
2024-08-05,5.94,6.0,5.81,6.0,5507570,5.58196163401938,5.63834508486806,5.45979749051391,5.63834508486806,5860836.73535446,0.0,1.0
2024-08-06,6.14,6.18,5.915,5.96,6564130,5.76990647018165,5.80749543741411,5.5584685294991,5.60075611763561,6985166.64148477,0.0,1.0
2024-08-07,6.06,6.25,6.03,6.23,4788347,5.69472853571674,5.8732761300709,5.6665368102924,5.85448164645467,5095481.31012848,0.0,1.0
2024-08-08,6.19,6.26,6.05,6.1,4905322,5.81689267922222,5.88267337187901,5.68533129390863,5.7323175029492,5219959.32441029,0.0,1.0
2024-08-09,5.41,5.865,5.27,5.85,30552303,5.08390781818937,5.51148232045853,4.95234643287578,5.49738645774636,32511989.8198444,0.0,1.0
2024-08-12,5.15,5.31,5.0,5.27,19366045,4.83957953117842,4.98993540010824,4.69862090405672,4.95234643287578,20608222.492774,0.0,1.0
2024-08-13,5.11,5.225,5.04,5.19,12559052,4.80199056394597,4.91005884473927,4.73620987128917,4.87716849841088,13364615.1247877,0.0,1.0
2024-08-14,5.12,5.15,4.99,5.11,10956493,4.81138780575408,4.83957953117842,4.68922366224861,4.80199056394597,11659264.7329138,0.0,1.0
2024-08-15,5.2,5.23,5.1,5.11,14163294,4.88656574021899,4.91475746564333,4.79259332213785,4.80199056394597,15071756.4677027,0.0,1.0
2024-08-16,5.35,5.3754,5.195,5.2,9293962,5.02752436734069,5.0513933615333,4.88186711931493,4.88656574021899,9890095.61505136,0.0,1.0
2024-08-19,5.38,5.41,5.31,5.35,6791192,5.05571609276503,5.08390781818937,4.98993540010824,5.02752436734069,7226792.85972676,0.0,1.0
2024-08-20,5.25,5.4102,5.25,5.35,5018835,4.93355194925956,5.08409576302553,4.93355194925956,5.02752436734069,5340753.2789747,0.0,1.0
2024-08-21,5.28,5.29,5.215,5.26,4402309,4.9617436746839,4.97114091649201,4.90066160293116,4.94294919106767,4684682.04808682,0.0,1.0
2024-08-22,5.22,5.31,5.16,5.29,4405659,4.90536022383522,4.98993540010824,4.84897677298653,4.97114091649201,4688246.92389656,0.0,1.0
2024-08-23,5.38,5.4,5.23,5.27,5737806,5.05571609276503,5.07451057638126,4.91475746564333,4.95234643287578,6105840.54040842,0.0,1.0
2024-08-26,5.41,5.47,5.39,5.42,4080721,5.08390781818937,5.14029126903805,5.06511333457314,5.09330505999748,4342466.74005639,0.0,1.0
2024-08-27,5.35,5.39,5.29,5.38,2865510,5.02752436734069,5.06511333457314,4.97114091649201,5.05571609276503,3049309.63628707,0.0,1.0
2024-08-28,5.29,5.39,5.264,5.35,3368753,4.97114091649201,5.06511333457314,4.94670808779091,5.02752436734069,3584831.66527807,0.0,1.0
2024-08-29,5.36,5.41,5.235,5.3,3391258,5.0369216091488,5.08390781818937,4.91945608654739,4.98053815830012,3608780.18172528,0.0,1.0
2024-08-30,5.41,5.44,5.35,5.37,3547297,5.08390781818937,5.11209954361371,5.02752436734069,5.04631885095692,3774827.84037473,0.0,1.0
2024-09-03,5.32,5.4,5.31,5.4,3199339,4.99933264191635,5.07451057638126,4.98993540010824,5.07451057638126,3404551.10694048,0.0,1.0
2024-09-04,5.33,5.43,5.3,5.32,4966313,5.00872988372446,5.1027023018056,4.98053815830012,4.99933264191635,5284862.41113021,0.0,1.0
2024-09-05,5.29,5.405,5.265,5.4,4636422,4.97114091649201,5.07920919728531,4.94764781197173,5.07451057638126,4933811.53180179,0.0,1.0
2024-09-06,5.21,5.32,5.165,5.3,6938225,4.8959629820271,4.99933264191635,4.85367539389059,4.98053815830012,7383256.8552292,0.0,1.0
2024-09-09,5.28,5.325,5.22,5.22,6299761,4.9617436746839,5.00403126282041,4.90536022383522,4.90536022383522,6703840.47642668,0.0,1.0
2024-09-10,5.31,5.335,5.24,5.28,4787734,4.98993540010824,5.01342850462852,4.92415470745144,4.9617436746839,5094828.9910624,0.0,1.0
2024-09-11,5.35,5.37,5.26,5.3,5207095,5.02752436734069,5.04631885095692,4.94294919106767,4.98053815830012,5541088.65806164,0.0,1.0
2024-09-12,5.39,5.406,5.33,5.35,7680309,5.06511333457314,5.08014892146613,5.00872988372446,5.02752436734069,8172939.63146605,0.0,1.0
2024-09-13,5.5,5.5,5.39,5.41,7753177,5.16848299446239,5.16848299446239,5.06511333457314,5.08390781818937,8250481.53310903,0.0,1.0
2024-09-16,5.53,5.565,5.46,5.5,5926059,5.19667471988673,5.22956506621513,5.13089402722994,5.16848299446239,6306168.47050113,0.0,1.0
2024-09-17,5.51,5.62,5.465,5.55,6449634,5.1778802362705,5.28124989615975,5.13559264813399,5.21546920350296,6863326.63530217,0.0,1.0
2024-09-18,5.5,5.565,5.47,5.53,9034974,5.16848299446239,5.22956506621513,5.14029126903805,5.19667471988673,9614495.59827155,0.0,1.0
2024-09-19,5.46,5.61,5.434,5.57,7538952,5.13089402722994,5.27185265435164,5.10646119852884,5.23426368711919,8022515.70614154,0.0,1.0
2024-09-20,5.52,5.56,5.41,5.47,10937352,5.18727747807862,5.22486644531107,5.08390781818937,5.14029126903805,11638895.9902648,0.0,1.0
2024-09-23,5.58,5.63,5.53,5.54,7588775,5.2436609289273,5.29064713796787,5.19667471988673,5.20607196169485,8075534.45463962,0.0,1.0
2024-09-24,5.44,5.62,5.42,5.58,5341583,5.11209954361371,5.28124989615975,5.09330505999748,5.2436609289273,5684202.99176313,0.0,1.0
2024-09-25,5.36,5.46,5.355,5.42,3128880,5.0369216091488,5.13089402722994,5.03222298824475,5.09330505999748,3329572.72345442,0.0,1.0
2024-09-26,5.44,5.49,5.365,5.38,5476558,5.11209954361371,5.15908575265428,5.04162023005286,5.05571609276503,5827835.56263458,0.0,1.0
2024-09-27,5.53,5.55,5.45,5.49,6195684,5.19667471988673,5.21546920350296,5.12149678542182,5.15908575265428,6593087.76608338,0.0,1.0
2024-09-30,5.45,5.53,5.43,5.47,3014223,5.18257885717456,5.25865340920648,5.16356021916658,5.20159749518254,3169756.94971981,0.065,1.0
2024-10-01,5.51,5.54,5.39,5.44,4900871,5.2396347711985,5.26816272821047,5.12552294315062,5.17306953817057,5153756.01338397,0.0,1.0
2024-10-02,5.5,5.546,5.47,5.48,4908580,5.23012545219451,5.27386831961287,5.20159749518254,5.21110681418653,5161862.79789374,0.0,1.0
2024-10-03,5.33,5.49,5.33,5.48,4297552,5.06846702912668,5.22061613319052,5.06846702912668,5.21110681418653,4519305.74439325,0.0,1.0
2024-10-04,5.25,5.33,5.23,5.32,4629809,4.99239247709476,5.06846702912668,4.97337383908678,5.05895771012269,4868707.21032429,0.0,1.0
2024-10-07,5.15,5.24,5.12,5.24,5206667,4.89729928705486,4.98288315809077,4.86877133004289,4.98288315809077,5475331.09133823,0.0,1.0
2024-10-08,5.15,5.18,5.095,5.13,4748509,4.89729928705486,4.92582724406683,4.84499803253292,4.87828064904688,4993532.13201447,0.0,1.0
2024-10-09,5.02,5.17,5.01,5.14,6844103,4.77367814000299,4.91631792506284,4.764168820999,4.88778996805087,7197258.81225383,0.0,1.0
2024-10-10,4.98,5.05,4.93,5.05,9129581,4.73564086398703,4.80220609701496,4.68809426896708,4.80220609701496,9600667.50959697,0.0,1.0
2024-10-11,5.0,5.025,4.92,4.98,5603882,4.75465950199501,4.77843279950499,4.67858494996309,4.73564086398703,5893042.39099421,0.0,1.0
2024-10-14,5.06,5.09,5.0,5.0,1830816,4.81171541601895,4.84024337303092,4.75465950199501,4.75465950199501,1925286.13166916,0.0,1.0
2024-10-15,5.09,5.11,5.02,5.03,4458604,4.84024337303092,4.8592620110389,4.77367814000299,4.78318745900698,4688668.02988649,0.0,1.0
2024-10-16,5.17,5.18,5.1,5.15,5482949,4.91631792506284,4.92582724406683,4.84975269203491,4.89729928705486,5765869.24647223,0.0,1.0
2024-10-17,5.12,5.186,5.1,5.16,3643585,4.86877133004289,4.93153283546923,4.84975269203491,4.90680860605885,3831594.03788135,0.0,1.0
2024-10-18,5.18,5.2,5.12,5.13,2367222,4.92582724406683,4.94484588207481,4.86877133004289,4.87828064904688,2489370.6889071,0.0,1.0
2024-10-21,5.1,5.21,5.07,5.16,6007744,4.84975269203491,4.9543552010788,4.82122473502294,4.90680860605885,6317743.67594484,0.0,1.0
2024-10-22,5.07,5.12,5.024,5.1,3526621,4.82122473502294,4.86877133004289,4.77748186760459,4.84975269203491,3708594.69381589,0.0,1.0
2024-10-23,5.03,5.0699,4.97,5.04,5453118,4.78318745900698,4.8211296418329,4.72613154498304,4.79269677801097,5734498.96644746,0.0,1.0
2024-10-24,4.92,5.08,4.875,5.04,9050654,4.67858494996309,4.83073405402693,4.63579301444514,4.79269677801097,9517667.87527312,0.0,1.0
2024-10-25,4.96,4.98,4.8801,4.91,5790663,4.71662222597905,4.73564086398703,4.64064276713717,4.6690756309591,6089461.2932538,0.0,1.0
2024-10-28,5.01,5.04,4.96,4.98,2516560,4.764168820999,4.79269677801097,4.71662222597905,4.73564086398703,2646414.53183354,0.0,1.0
2024-10-29,4.84,5.0,4.82,5.0,5028775,4.60251039793117,4.75465950199501,4.58349175992319,4.75465950199501,5288259.8616052,0.0,1.0
2024-10-30,4.87,4.88,4.785,4.84,5041393,4.63103835494314,4.64054767394713,4.55020914340923,4.60251039793117,5301528.95058487,0.0,1.0
2024-10-31,4.84,4.89,4.81,4.84,5171036,4.60251039793117,4.65005699295112,4.5739824409192,4.60251039793117,5437861.53123087,0.0,1.0
2024-11-01,4.76,4.87,4.72,4.86,4780572,4.52643584589925,4.63103835494314,4.48839856988329,4.62152903593915,5027249.58327102,0.0,1.0
2024-11-04,4.74,4.8025,4.73,4.75,7443406,4.50741720789127,4.56685045166621,4.49790788888728,4.51692652689526,7827485.85558736,0.0,1.0
2024-11-05,4.8,4.8099,4.71,4.72,4885377,4.56447312191521,4.57388734772916,4.4788892508793,4.48839856988329,5137462.52276335,0.0,1.0
2024-11-06,4.8,4.81,4.67,4.73,10926617,4.56447312191521,4.5739824409192,4.44085197486334,4.49790788888728,11490430.5927851,0.0,1.0
2024-11-07,4.81,5.02,4.73,4.74,8645170,4.5739824409192,4.77367814000299,4.49790788888728,4.50741720789127,9091260.89509939,0.0,1.0
2024-11-08,4.8,4.845,4.74,4.78,4814254,4.56447312191521,4.60726505743316,4.50741720789127,4.54545448390723,5062669.57495062,0.0,1.0
2024-11-11,4.92,4.99,4.78,4.79,5252442,4.67858494996309,4.74515018299102,4.54545448390723,4.55496380291122,5523468.08199002,0.0,1.0
2024-11-12,4.76,4.899,4.75,4.86,4660579,4.52643584589925,4.65861538005471,4.51692652689526,4.62152903593915,4901064.94276243,0.0,1.0
2024-11-13,4.73,4.83,4.715,4.78,6059132,4.49790788888728,4.59300107892718,4.48364391038129,4.54545448390723,6371783.29747656,0.0,1.0
2024-11-14,4.81,4.86,4.73,4.74,5345439,4.5739824409192,4.62152903593915,4.49790788888728,4.50741720789127,5621263.72851421,0.0,1.0
2024-11-15,4.82,4.89,4.78,4.82,3983319,4.58349175992319,4.65005699295112,4.54545448390723,4.58349175992319,4188858.31711886,0.0,1.0
2024-11-18,4.82,4.83,4.77,4.79,4263858,4.58349175992319,4.59300107892718,4.53594516490324,4.55496380291122,4483873.13351348,0.0,1.0
2024-11-19,4.79,4.8,4.71,4.8,4315463,4.55496380291122,4.56447312191521,4.4788892508793,4.56447312191521,4538140.95224829,0.0,1.0
2024-11-20,4.71,4.77,4.7,4.77,4840626,4.4788892508793,4.53594516490324,4.46937993187531,4.53594516490324,5090402.37052613,0.0,1.0
2024-11-21,4.77,4.8,4.68,4.71,6157816,4.53594516490324,4.56447312191521,4.45036129386733,4.4788892508793,6475559.39328173,0.0,1.0
2024-11-22,4.75,4.825,4.75,4.78,4293895,4.51692652689526,4.58824641942519,4.51692652689526,4.54545448390723,4515460.04314118,0.0,1.0
2024-11-25,4.85,4.895,4.77,4.8,4593723,4.61201971693516,4.65481165245312,4.53594516490324,4.56447312191521,4830759.17221046,0.0,1.0
2024-11-26,4.76,4.83,4.73,4.78,3600425,4.52643584589925,4.59300107892718,4.49790788888728,4.54545448390723,3786206.98126679,0.0,1.0
2024-11-27,4.88,4.95,4.76,4.76,4380635,4.64054767394713,4.70711290697506,4.52643584589925,4.52643584589925,4606675.82837628,0.0,1.0
2024-11-29,4.95,4.98,4.89,4.89,2774006,4.70711290697506,4.73564086398703,4.65005699295112,4.65005699295112,2917144.74909933,0.0,1.0
2024-12-02,4.83,4.95,4.81,4.94,4510444,4.59300107892718,4.70711290697506,4.5739824409192,4.69760358797107,4743182.97462464,0.0,1.0
2024-12-03,4.84,4.89,4.82,4.85,3935338,4.60251039793117,4.65005699295112,4.58349175992319,4.61201971693516,4138401.49683565,0.0,1.0
2024-12-04,4.74,4.865,4.71,4.82,4099469,4.50741720789127,4.62628369544115,4.4788892508793,4.58349175992319,4311001.65877273,0.0,1.0
2024-12-05,4.73,4.8,4.7,4.755,5421673,4.49790788888728,4.56447312191521,4.46937993187531,4.52168118639726,5701431.40399972,0.0,1.0
2024-12-06,4.68,4.75,4.64,4.7,4003841,4.45036129386733,4.51692652689526,4.41232401785137,4.46937993187531,4210439.25261107,0.0,1.0
2024-12-09,4.79,4.97,4.7,4.7,6525292,4.55496380291122,4.72613154498304,4.46937993187531,4.46937993187531,6861997.16011425,0.0,1.0
2024-12-10,4.65,4.78,4.65,4.78,4168649,4.42183333685536,4.54545448390723,4.42183333685536,4.54545448390723,4383751.34775779,0.0,1.0
2024-12-11,4.55,4.655,4.54,4.65,7771095,4.32674014681546,4.42658799635736,4.31723082781147,4.42183333685536,8172083.61265336,0.0,1.0
2024-12-12,4.53,4.55,4.42,4.51,8625454,4.30772150880748,4.32674014681546,4.20311899976359,4.2887028707995,9070527.54921866,0.0,1.0
2024-12-13,4.47,4.55,4.46,4.54,6057466,4.25066559478354,4.32674014681546,4.24115627577955,4.31723082781147,6370031.33185283,0.0,1.0
2024-12-16,4.51,4.6,4.41,4.47,5755576,4.2887028707995,4.37428674183541,4.1936096807596,4.25066559478354,6052563.80355419,0.0,1.0
2024-12-17,4.46,4.5199,4.45,4.5,4527988,4.24115627577955,4.29811709661345,4.23164695677556,4.27919355179551,4761632.24527445,0.0,1.0
2024-12-18,4.32,4.485,4.32,4.46,6733939,4.10802580972369,4.26492957328952,4.10802580972369,4.24115627577955,7081410.34828519,0.0,1.0
2024-12-19,4.31,4.3675,4.29,4.33,6664160,4.0985164907197,4.15319507499264,4.07949785271172,4.11753512872768,7008030.7508916,0.0,1.0
2024-12-20,4.39,4.42,4.25,4.27,6716890,4.17459104275162,4.20311899976359,4.04146057669576,4.06047921470374,7063481.61964243,0.0,1.0
2024-12-23,4.48,4.48,4.345,4.345,6089858,4.26017491378753,4.26017491378753,4.13179910723366,4.13179910723366,6404094.75951406,0.0,1.0
2024-12-24,4.49,4.49,4.42,4.47,2435870,4.26968423279152,4.26968423279152,4.20311899976359,4.25066559478354,2561560.92668458,0.0,1.0
2024-12-26,4.52,4.55,4.45,4.45,2673487,4.29821218980349,4.32674014681546,4.23164695677556,4.23164695677556,2811438.96726803,0.0,1.0
2024-12-27,4.48,4.535,4.44,4.5,5491860,4.26017491378753,4.31247616830947,4.22213763777157,4.27919355179551,5775240.05419911,0.0,1.0
2024-12-30,4.48,4.49,4.39,4.48,5792694,4.26017491378753,4.26968423279152,4.17459104275162,4.26017491378753,6091597.09288272,0.0,1.0
2024-12-31,4.45,4.5,4.41,4.41,6098063,4.2934575303015,4.34169862614758,4.25486465362463,4.25486465362463,6320402.64949224,0.065,1.0
2025-01-02,4.54,4.56,4.445,4.49,7176871,4.38029150282445,4.39958794116288,4.28863342071689,4.33205040697836,7438544.74502215,0.0,1.0
2025-01-03,4.54,4.61,4.53,4.56,7897698,4.38029150282445,4.44782903700896,4.37064328365523,4.39958794116288,8185653.60247829,0.0,1.0
2025-01-06,4.48,4.58,4.47,4.56,8307485,4.32240218780915,4.41888437950131,4.31275396863993,4.39958794116288,8610381.72360913,0.0,1.0
2025-01-07,4.45,4.53,4.43,4.5,5627219,4.2934575303015,4.37064328365523,4.27416109196306,4.34169862614758,5832391.34736277,0.0,1.0
2025-01-08,4.47,4.485,4.33,4.43,10150001,4.31275396863993,4.32722629739375,4.17767890027089,4.27416109196306,10520077.1478991,0.0,1.0
2025-01-10,4.29,4.42,4.27,4.37,7548689,4.13908602359403,4.26451287279384,4.11978958525559,4.21627177694776,7823919.4898106,0.0,1.0
2025-01-13,4.29,4.31,4.19,4.3,7396193,4.13908602359403,4.15838246193246,4.04260383190186,4.14873424276324,7665863.37880667,0.0,1.0
2025-01-14,4.35,4.37,4.2716,4.32,6221609,4.19697533860933,4.21627177694776,4.12133330032267,4.16803068110168,6448453.22321281,0.0,1.0
2025-01-15,4.27,4.43,4.24,4.4,10297368,4.11978958525559,4.27416109196306,4.09084492774794,4.24521643445541,10672817.2519695,0.0,1.0
2025-01-16,4.41,4.42,4.2407,4.27,6980159,4.25486465362463,4.26451287279384,4.09152030308979,4.11978958525559,7234660.48767897,0.0,1.0
2025-01-17,4.41,4.48,4.39,4.43,6926289,4.25486465362463,4.32240218780915,4.23556821528619,4.27416109196306,7178826.3497358,0.0,1.0
2025-01-21,4.47,4.54,4.37,4.44,6790397,4.31275396863993,4.38029150282445,4.21627177694776,4.28380931113228,7037979.63220521,0.0,1.0
2025-01-22,4.4,4.47,4.38,4.47,8349234,4.24521643445541,4.31275396863993,4.22591999611698,4.31275396863993,8653652.92139992,0.0,1.0
2025-01-23,4.43,4.47,4.385,4.39,7460716,4.27416109196306,4.31275396863993,4.23074410570158,4.23556821528619,7732738.93259371,0.0,1.0
2025-01-24,4.41,4.45,4.37,4.43,7296117,4.25486465362463,4.2934575303015,4.21627177694776,4.27416109196306,7562138.53772999,0.0,1.0
2025-01-27,4.56,4.58,4.365,4.4,9458511,4.39958794116288,4.41888437950131,4.21144766736315,4.24521643445541,9803374.93801745,0.0,1.0
2025-01-28,4.43,4.59,4.4,4.55,8398390,4.27416109196306,4.42853259867053,4.24521643445541,4.38993972199366,8704601.1836003,0.0,1.0
2025-01-29,4.29,4.44,4.27,4.43,7118572,4.13908602359403,4.28380931113228,4.11978958525559,4.27416109196306,7378120.12263587,0.0,1.0
2025-01-30,4.34,4.38,4.29,4.35,6529263,4.18732711944011,4.22591999611698,4.13908602359403,4.19697533860933,6767324.50360576,0.0,1.0
2025-01-31,4.44,4.57,4.29,4.29,16799100,4.28380931113228,4.4092361603321,4.13908602359403,4.13908602359403,17411606.9560261,0.0,1.0
2025-02-03,4.48,4.49,4.26,4.31,14446644,4.32240218780915,4.33205040697836,4.11014136608638,4.15838246193246,14973378.7620546,0.0,1.0
2025-02-04,4.49,4.6099,4.46,4.46,8869814,4.33205040697836,4.44773255481727,4.30310574947071,4.30310574947071,9193213.63293614,0.0,1.0
2025-02-05,4.57,4.61,4.5,4.53,7273602,4.4092361603321,4.44782903700896,4.34169862614758,4.37064328365523,7538802.62505521,0.0,1.0
2025-02-06,4.5,4.625,4.47,4.61,7106557,4.34169862614758,4.46230136576279,4.31275396863993,4.44782903700896,7365667.04731776,0.0,1.0
2025-02-07,4.45,4.51,4.42,4.51,7831071,4.2934575303015,4.3513468453168,4.26451287279384,4.3513468453168,8116597.33537712,0.0,1.0
2025-02-10,4.57,4.59,4.405,4.47,6187847,4.4092361603321,4.42853259867053,4.25004054404002,4.31275396863993,6413460.23703799,0.0,1.0
2025-02-11,4.6,4.62,4.485,4.52,4955791,4.43818081783975,4.45747725617818,4.32722629739375,4.36099506448601,5136482.61205727,0.0,1.0
2025-02-12,4.71,4.73,4.51,4.52,10695239,4.54431122870113,4.56360766703957,4.3513468453168,4.36099506448601,11085194.9073916,0.0,1.0
2025-02-13,4.8,4.845,4.71,4.74,8974947,4.63114520122408,4.67456218748556,4.54431122870113,4.57325588620878,9302179.85577593,0.0,1.0
2025-02-14,4.84,4.895,4.75,4.83,11577020,4.66973807790095,4.72280328333164,4.582904105378,4.66008985873173,11999126.2604576,0.0,1.0
2025-02-18,4.87,4.9,4.82,4.84,8692679,4.6986827354086,4.72762739291625,4.65044163956252,4.66973807790095,9009620.16672928,0.0,1.0
2025-02-19,4.95,5.02,4.86,4.87,13117830,4.77586848876234,4.84340602294685,4.68903451623939,4.6986827354086,13596115.2726019,0.0,1.0
2025-02-20,5.0,5.04,4.895,4.97,10338089,4.82410958460842,4.86270246128529,4.72280328333164,4.79516492710077,10715022.96816,0.0,1.0
2025-02-21,4.96,5.06,4.92,5.0,10098006,4.78551670793155,4.88199889962372,4.74692383125469,4.82410958460842,10466186.3737696,0.0,1.0
2025-02-24,4.87,4.98,4.87,4.96,8439021,4.6986827354086,4.80481314626999,4.6986827354086,4.78551670793155,8746713.61832778,0.0,1.0
2025-02-25,4.94,4.97,4.87,4.89,16434292,4.76622026959312,4.79516492710077,4.6986827354086,4.71797917374704,17033497.8007491,0.0,1.0
2025-02-26,4.93,4.99,4.92,4.94,15202237,4.7565720504239,4.8144613654392,4.74692383125469,4.76622026959312,15756521.212229,0.0,1.0
2025-02-27,4.76,4.92,4.75,4.86,14009573,4.59255232454722,4.74692383125469,4.582904105378,4.68903451623939,14520371.8471677,0.0,1.0
2025-02-28,4.78,4.85,4.73,4.79,10115314,4.61184876288565,4.67938629707017,4.56360766703957,4.62149698205487,10484125.4355762,0.0,1.0
2025-03-03,4.75,4.86,4.73,4.77,10176086,4.582904105378,4.68903451623939,4.56360766703957,4.60220054371643,10547113.2252751,0.0,1.0
2025-03-04,4.77,4.82,4.69,4.75,13782802,4.60220054371643,4.65044163956252,4.5250147903627,4.582904105378,14285332.6176242,0.0,1.0
2025-03-05,4.82,4.86,4.76,4.77,9950106,4.65044163956252,4.68903451623939,4.59255232454722,4.60220054371643,10312893.8361458,0.0,1.0
2025-03-06,4.79,4.825,4.72,4.81,21860405,4.62149698205487,4.65526574914713,4.55395944787035,4.6407934203933,22657450.6824501,0.0,1.0
2025-03-07,4.8,4.8,4.29,4.605,30474846,4.63114520122408,4.63114520122408,4.13908602359403,4.44300492742436,31585980.2368831,0.0,1.0
2025-03-10,4.89,5.09,4.73,4.75,12196641,4.71797917374704,4.91094355713137,4.56360766703957,4.582904105378,12641339.0762453,0.0,1.0
2025-03-11,4.71,4.91,4.66,4.91,16056028,4.54431122870113,4.73727561208547,4.49607013285505,4.73727561208547,16641442.0302843,0.0,1.0
2025-03-12,4.83,4.9,4.635,4.7,17602684,4.66008985873173,4.72762739291625,4.47194958493201,4.53466300953192,18244490.1916846,0.0,1.0
2025-03-13,4.9,4.96,4.83,4.83,10473099,4.72762739291625,4.78551670793155,4.66008985873173,4.66008985873173,10854955.5273526,0.0,1.0
2025-03-14,5.07,5.085,4.87,4.92,10868716,4.89164711879294,4.90611944754676,4.6986827354086,4.74692383125469,11264997.0003555,0.0,1.0
2025-03-17,5.11,5.16,5.06,5.09,13452974,4.93023999546981,4.97848109131589,4.88199889962372,4.91094355713137,13943478.8576553,0.0,1.0
2025-03-18,5.12,5.145,5.08,5.11,6472569,4.93988821463902,4.96400876256206,4.90129533796216,4.93023999546981,6708563.40064401,0.0,1.0
2025-03-19,5.15,5.15,5.09,5.12,8215138,4.96883287214667,4.96883287214667,4.91094355713137,4.93988821463902,8514667.68728766,0.0,1.0
2025-03-20,5.14,5.15,5.08,5.15,9154639,4.95918465297746,4.96883287214667,4.90129533796216,4.96883287214667,9488423.5519943,0.0,1.0
2025-03-21,5.11,5.14,5.065,5.11,10829341,4.93023999546981,4.95918465297746,4.88682300920833,4.93023999546981,11224186.360268,0.0,1.0
2025-03-24,5.15,5.175,5.115,5.12,7584658,4.96883287214667,4.99295342006972,4.93506410505441,4.93988821463902,7861199.94475173,0.0,1.0
2025-03-25,5.11,5.19,5.105,5.17,10717876,4.93023999546981,5.00742574882354,4.9254158858852,4.98812931048511,11108657.2682718,0.0,1.0
2025-03-26,5.16,5.225,5.115,5.12,6865613,4.97848109131589,5.0411945159158,4.93506410505441,4.93988821463902,7115938.06026412,0.0,1.0
2025-03-27,5.17,5.24,5.135,5.18,7593638,4.98812931048511,5.05566684466963,4.95436054339285,4.99777752965432,7870507.36184342,0.0,1.0
2025-03-28,5.19,5.26,5.165,5.2,8020128,5.00742574882354,5.07496328300806,4.9833052009005,5.01707396799276,8312547.48605696,0.0,1.0
2025-03-31,5.14,5.19,5.08,5.11,9315686,5.02189807757737,5.07074922619193,4.96327669923989,4.99258738840863,9534766.59627851,0.065,1.0
2025-04-01,5.14,5.16,5.06,5.16,9125457,5.02189807757737,5.04143853702319,4.94373623979406,5.04143853702319,9340063.90719652,0.0,1.0
2025-04-02,5.22,5.23,5.075,5.11,7268367,5.10005991536067,5.10983014508359,4.95839158437843,4.99258738840863,7439300.00228573,0.0,1.0
2025-04-03,5.1,5.34,5.08,5.25,13510149,4.98281715868571,5.21730267203563,4.96327669923989,5.12937060452941,13827872.4074583,0.0,1.0
2025-04-04,4.85,5.06,4.81,5.06,20289284,4.73856141561288,4.94373623979406,4.69948049672123,4.94373623979406,20766434.9512863,0.0,1.0
2025-04-07,4.7,4.92,4.57,4.63,15464532,4.59200796976919,4.80695302367328,4.46499498337132,4.52361636170879,15828217.3895385,0.0,1.0
2025-04-08,4.56,4.84,4.51,4.78,16256083,4.4552247536484,4.72879118588997,4.40637360503384,4.67016980755249,16638383.6010285,0.0,1.0
2025-04-09,4.91,4.95,4.4547,4.5,25924372,4.79718279395036,4.83626371284202,4.35234423466613,4.39660337531092,26534045.4986459,0.0,1.0
2025-04-10,4.88,4.97,4.78,4.88,21398716,4.76787210478162,4.85580417228784,4.67016980755249,4.76787210478162,21901957.8933909,0.0,1.0
2025-04-11,5.04,5.07,4.85,4.87,10597636,4.92419578034824,4.95350646951697,4.73856141561288,4.75810187505871,10846864.7110174,0.0,1.0
2025-04-14,5.2,5.25,5.045,5.08,17425030,5.08051945591485,5.12937060452941,4.92908089520969,4.96327669923989,17834821.1804424,0.0,1.0
2025-04-15,5.17,5.22,5.16,5.22,10383627,5.05120876674611,5.10005991536067,5.04143853702319,5.10005991536067,10627822.7784637,0.0,1.0
2025-04-16,5.27,5.31,5.17,5.21,10112519,5.14891106397524,5.18799198286689,5.05120876674611,5.09028968563776,10350339.0266087,0.0,1.0
2025-04-17,5.41,5.49,5.28,5.28,15595829,5.28569428009602,5.36385611787933,5.15868129369815,5.15868129369815,15962602.151948,0.0,1.0
2025-04-21,5.32,5.41,5.25,5.4,11476675,5.1977622125898,5.28569428009602,5.12937060452941,5.27592405037311,11746576.4116937,0.0,1.0
2025-04-22,5.39,5.45,5.3482,5.36,8437465,5.2661538206502,5.32477519898768,5.22531426040842,5.23684313148146,8635892.13282512,0.0,1.0
2025-04-23,5.24,5.42,5.22,5.4,10393571,5.1196003748065,5.29546450981894,5.10005991536067,5.27592405037311,10638000.6353637,0.0,1.0
2025-04-24,5.29,5.31,5.19,5.25,10783481,5.16845152342106,5.18799198286689,5.07074922619193,5.12937060452941,11037080.2998732,0.0,1.0
2025-04-25,5.28,5.31,5.16,5.29,9275946,5.15868129369815,5.18799198286689,5.04143853702319,5.16845152342106,9494092.01530444,0.0,1.0
2025-04-28,5.35,5.36,5.24,5.29,9057946,5.22707290175854,5.23684313148146,5.1196003748065,5.16845152342106,9270965.22485781,0.0,1.0
2025-04-29,5.37,5.4,5.3231,5.37,7771701,5.24661336120437,5.27592405037311,5.20079098380391,5.24661336120437,7954471.10294018,0.0,1.0
2025-04-30,5.38,5.42,5.3,5.35,11826349,5.25638359092728,5.29546450981894,5.17822175314398,5.22707290175854,12104473.8306048,0.0,1.0
2025-05-01,5.27,5.435,5.27,5.38,10380675,5.14891106397524,5.3101198544033,5.14891106397524,5.25638359092728,10624801.3551362,0.0,1.0
2025-05-02,5.39,5.43,5.265,5.31,12846660,5.2661538206502,5.30523473954185,5.14402594911378,5.18799198286689,13148779.8796296,0.0,1.0
2025-05-05,5.38,5.42,5.345,5.4,9426056,5.25638359092728,5.29546450981894,5.22218778689709,5.27592405037311,9647732.21032254,0.0,1.0
2025-05-06,5.49,5.54,5.3782,5.4,10337448,5.36385611787933,5.41270726649389,5.25462494957716,5.27592405037311,10580557.7690324,0.0,1.0
2025-05-07,5.46,5.54,5.44,5.49,15461516,5.33454542871059,5.41270726649389,5.31500496926476,5.36385611787933,15825130.4610982,0.0,1.0
2025-05-08,5.46,5.4967,5.395,5.47,13722843,5.33454542871059,5.37040217179368,5.27103893551165,5.3443156584335,14045568.4146476,0.0,1.0
2025-05-09,5.99,6.01,5.535,5.575,27247806,5.85236760402499,5.87190806347081,5.40782215163244,5.44690307052409,27888603.2086824,0.0,1.0
2025-05-12,5.71,5.95,5.705,5.92,15224138,5.57880117178342,5.81328668513333,5.57391605692196,5.78397599596459,15582169.9507191,0.0,1.0
2025-05-13,5.61,5.75,5.575,5.75,10289881,5.48109887455429,5.61788209067507,5.44690307052409,5.61788209067507,10531872.1174674,0.0,1.0
2025-05-14,5.44,5.585,5.38,5.57,13804130,5.31500496926476,5.456673300247,5.25638359092728,5.44201795566263,14128767.0725147,0.0,1.0
2025-05-15,5.49,5.52,5.4301,5.48,16201376,5.36385611787933,5.39316680704807,5.30533244183908,5.35408588815641,16582390.0353177,0.0,1.0
2025-05-16,5.59,5.59,5.455,5.48,12254603,5.46155841510846,5.46155841510846,5.32966031384913,5.35408588815641,12542799.2458156,0.0,1.0
2025-05-19,5.61,5.62,5.52,5.52,3337568,5.48109887455429,5.4908691042772,5.39316680704807,5.39316680704807,3416058.87952944,0.0,1.0
2025-05-20,5.62,5.71,5.585,5.61,12446398,5.4908691042772,5.57880117178342,5.456673300247,5.48109887455429,12739104.7631262,0.0,1.0
2025-05-21,5.48,5.61,5.46,5.59,15291453,5.35408588815641,5.48109887455429,5.33454542871059,5.46155841510846,15651068.0236499,0.0,1.0
2025-05-22,5.49,5.52,5.4046,5.44,13319445,5.36385611787933,5.39316680704807,5.28041835604565,5.31500496926476,13632683.5476173,0.0,1.0
2025-05-23,5.56,5.58,5.44,5.55,19705164,5.43224772593972,5.45178818538555,5.31500496926476,5.42247749621681,20168577.9749758,0.0,1.0
2025-05-27,5.61,5.68,5.56,5.6,8132116,5.48109887455429,5.54949048261468,5.43224772593972,5.47132864483137,8323362.1221091,0.0,1.0
2025-05-28,5.42,5.6,5.3801,5.6,14137654,5.29546450981894,5.47132864483137,5.25648129322451,5.47132864483137,14470134.6856199,0.0,1.0
2025-05-29,5.48,5.52,5.42,5.46,11182804,5.35408588815641,5.39316680704807,5.29546450981894,5.33454542871059,11445794.3335499,0.0,1.0
2025-05-30,5.49,5.54,5.46,5.48,14392636,5.36385611787933,5.41270726649389,5.33454542871059,5.35408588815641,14731113.1960862,0.0,1.0
2025-06-02,5.37,5.51,5.315,5.48,24385978,5.24661336120437,5.38339657732515,5.19287709772835,5.35408588815641,24959472.4910203,0.0,1.0
2025-06-03,6.22,6.24,5.46,5.46,45738103,6.07708288765199,6.09662334709782,5.33454542871059,5.33454542871059,46813743.6858162,0.0,1.0
2025-06-04,5.92,6.19,5.89,6.06,24250058,5.78397599596459,6.04777219848325,5.75466530679585,5.92075921208538,24820356.007729,0.0,1.0
2025-06-05,5.84,5.95,5.81,5.94,14983708,5.70581415818129,5.81328668513333,5.67650346901255,5.80351645541042,15336085.6652737,0.0,1.0
2025-06-06,5.85,5.87,5.77,5.85,13506813,5.7155843879042,5.73512484735003,5.6374225501209,5.7155843879042,13824457.953454,0.0,1.0
2025-06-09,5.79,5.88,5.79,5.85,10841982,5.65696300956672,5.74489507707294,5.65696300956672,5.7155843879042,11096957.0905517,0.0,1.0
2025-06-10,5.83,5.87,5.7735,5.84,12197596,5.69604392845838,5.73512484735003,5.64084213052392,5.70581415818129,12484451.5901137,0.0,1.0
2025-06-11,5.88,5.92,5.83,5.89,7140857,5.74489507707294,5.78397599596459,5.69604392845838,5.75466530679585,7308791.30022219,0.0,1.0
2025-06-12,5.91,5.94,5.88,5.9,5881262,5.77420576624168,5.80351645541042,5.74489507707294,5.76443553651877,6019573.91667798,0.0,1.0
2025-06-13,5.86,5.91,5.84,5.86,6728370,5.72535461762712,5.77420576624168,5.70581415818129,5.72535461762712,6886603.68365813,0.0,1.0
2025-06-16,5.84,5.92,5.8,5.86,9944438,5.70581415818129,5.78397599596459,5.66673323928964,5.72535461762712,10178305.2006221,0.0,1.0
2025-06-17,5.78,5.85,5.725,5.85,8538804,5.64719277984381,5.7155843879042,5.59345651636779,5.7155843879042,8739614.3613438,0.0,1.0
2025-06-18,5.75,5.79,5.74,5.78,9725472,5.61788209067507,5.65696300956672,5.60811186095216,5.64719277984381,9954189.69237929,0.0,1.0
2025-06-20,5.72,5.79,5.66,5.79,11073415,5.58857140150633,5.65696300956672,5.52995002316885,5.65696300956672,11333832.7900629,0.0,1.0
2025-06-23,5.78,5.785,5.685,5.74,10005131,5.64719277984381,5.65207789470527,5.55437559747613,5.60811186095216,10240425.5414138,0.0,1.0
2025-06-24,5.74,5.79,5.7,5.76,14770217,5.60811186095216,5.65696300956672,5.5690309420605,5.62765232039798,15117573.9147267,0.0,1.0
2025-06-25,5.67,5.71,5.63,5.71,16250756,5.53972025289176,5.57880117178342,5.50063933400011,5.57880117178342,16632931.323906,0.0,1.0
2025-06-26,5.72,5.74,5.67,5.7,7917069,5.58857140150633,5.60811186095216,5.53972025289176,5.5690309420605,8103257.77850737,0.0,1.0
2025-06-27,5.73,5.78,5.68,5.74,9996103,5.59834163122924,5.64719277984381,5.54949048261468,5.60811186095216,10231185.2264406,0.0,1.0
2025-06-30,5.73,5.75,5.63,5.66,6897705,5.66184812442818,5.68161024702653,5.56303751143641,5.59268069533394,6980732.93055556,0.065,1.0
2025-07-01,5.76,5.8,5.71,5.75,3847042,5.69149130832571,5.73101555352241,5.64208600182983,5.68161024702653,3893348.98703704,0.0,1.0
2025-07-02,5.7,5.77,5.66,5.75,9730385,5.63220494053065,5.70137236962489,5.59268069533394,5.68161024702653,9847510.00462963,0.0,1.0
2025-07-03,5.79,5.81,5.68,5.68,5310096,5.72113449222324,5.74089661482159,5.6124428179323,5.6124428179323,5374013.82222222,0.0,1.0
2025-07-07,5.72,5.81,5.7,5.78,7998213,5.651967063129,5.74089661482159,5.63220494053065,5.71125343092406,8094487.78611111,0.0,1.0
2025-07-08,5.75,5.77,5.64,5.65,6819093,5.68161024702653,5.70137236962489,5.57291857273559,5.58279963403477,6901174.675,0.0,1.0
2025-07-09,5.79,5.81,5.73,5.8,6492577,5.72113449222324,5.74089661482159,5.66184812442818,5.73101555352241,6570728.38981481,0.0,1.0
2025-07-10,5.85,5.87,5.73,5.75,7233858,5.7804208600183,5.80018298261665,5.66184812442818,5.68161024702653,7320932.21666666,0.0,1.0
2025-07-11,5.82,5.86,5.765,5.8,5035771,5.75077767612077,5.79030192131748,5.6964318389753,5.73101555352241,5096386.76203704,0.0,1.0
2025-07-14,5.85,5.92,5.815,5.82,6167569,5.7804208600183,5.84958828911253,5.74583714547118,5.75077767612077,6241808.25648148,0.0,1.0
2025-07-15,5.83,5.88,5.81,5.86,4998704,5.76065873741994,5.81006404391583,5.74089661482159,5.79030192131748,5058873.58518519,0.0,1.0
2025-07-16,5.88,5.89,5.82,5.84,5623860,5.81006404391583,5.819945105215,5.75077767612077,5.77053979871912,5691554.61111111,0.0,1.0
2025-07-17,5.87,5.9,5.84,5.88,3936008,5.80018298261665,5.82982616651418,5.77053979871912,5.81006404391583,3983385.87407407,0.0,1.0
2025-07-18,5.93,5.99,5.9,5.9,4791818,5.85946935041171,5.91875571820677,5.82982616651418,5.82982616651418,4849497.29074074,0.0,1.0
2025-07-21,6.05,6.05,5.91,5.97,4767008,5.97804208600183,5.97804208600183,5.83970722781336,5.89899359560842,4824388.65185185,0.0,1.0
2025-07-22,6.11,6.14,6.06,6.06,4631715,6.03732845379689,6.06697163769442,5.98792314730101,5.98792314730101,4687467.125,0.0,1.0
2025-07-23,6.09,6.145,6.01,6.1,4931121,6.01756633119854,6.07191216834401,5.93851784080512,6.02744739249771,4990477.08611111,0.0,1.0
2025-07-24,6.02,6.11,6.015,6.06,4810850,5.9483989021043,6.03732845379689,5.94345837145471,5.98792314730101,4868758.37962963,0.0,1.0
2025-07-25,6.0,6.03,5.96,6.02,4205783,5.92863677950595,5.95827996340348,5.88911253430924,5.9483989021043,4256408.16574074,0.0,1.0
2025-07-28,5.91,6.0,5.9,5.97,4972192,5.83970722781336,5.92863677950595,5.82982616651418,5.89899359560842,5032042.45925926,0.0,1.0
2025-07-29,5.94,5.96,5.895,5.95,4099944,5.86935041171089,5.88911253430924,5.82488563586459,5.87923147301006,4149295.17777778,0.0,1.0
2025-07-30,5.96,6.03,5.93,5.93,8456209,5.88911253430924,5.95827996340348,5.85946935041171,5.85946935041171,8557996.70092593,0.0,1.0
2025-07-31,5.9,6.01,5.81,5.93,7495071,5.82982616651418,5.93851784080512,5.74089661482159,5.85946935041171,7585289.44722222,0.0,1.0
2025-08-01,5.9,5.95,5.825,5.905,7273237,5.82982616651418,5.87923147301006,5.75571820677036,5.83476669716377,7360785.22314815,0.0,1.0
2025-08-04,6.0,6.03,5.93,5.95,2757617,5.92863677950595,5.95827996340348,5.85946935041171,5.87923147301006,2790810.53796296,0.0,1.0
2025-08-05,5.93,6.08,5.885,5.98,17174904,5.85946935041171,6.00768526989936,5.81500457456542,5.90887465690759,17381638.9555556,0.0,1.0
2025-08-06,5.9,5.99,5.84,5.98,9604415,5.82982616651418,5.91875571820677,5.77053979871912,5.90887465690759,9720023.69907408,0.0,1.0
2025-08-07,5.92,5.995,5.88,5.89,11091239,5.84958828911253,5.92369624885636,5.81006404391583,5.819945105215,11224744.6546296,0.0,1.0
2025-08-08,5.69,5.93,5.67,5.83,7100835,5.62232387923147,5.85946935041171,5.60256175663312,5.76065873741994,7186308.01388889,0.0,1.0
2025-08-11,5.68,5.77,5.67,5.67,5073490,5.6124428179323,5.70137236962489,5.60256175663312,5.60256175663312,5134559.78703703,0.0,1.0
2025-08-12,5.76,5.81,5.68,5.73,6895458,5.69149130832571,5.74089661482159,5.6124428179323,5.66184812442818,6978458.88333333,0.0,1.0
2025-08-13,5.82,5.84,5.745,5.77,7882833,5.75077767612077,5.77053979871912,5.67666971637694,5.70137236962489,7977718.95277778,0.0,1.0
2025-08-14,5.87,5.9366,5.79,5.79,7794932,5.80018298261665,5.86599085086917,5.72113449222324,5.72113449222324,7888759.88518519,0.0,1.0
2025-08-15,5.83,5.88,5.815,5.87,3596746,5.76065873741994,5.81006404391583,5.74583714547118,5.80018298261665,3640040.16481482,0.0,1.0
2025-08-18,5.81,5.85,5.79,5.81,3663227,5.74089661482159,5.7804208600183,5.72113449222324,5.74089661482159,3707321.39907407,0.0,1.0
2025-08-19,5.8,5.84,5.78,5.81,3391146,5.73101555352241,5.77053979871912,5.71125343092406,5.74089661482159,3431965.35,0.0,1.0
2025-08-20,5.82,5.85,5.7735,5.8,5449824,5.75077767612077,5.7804208600183,5.7048307410796,5.73101555352241,5515423.73333333,0.0,1.0
2025-08-21,5.8,5.87,5.78,5.81,4576091,5.73101555352241,5.80018298261665,5.71125343092406,5.74089661482159,4631173.57685186,0.0,1.0
2025-08-22,5.82,5.865,5.796,5.84,4955798,5.75077767612077,5.79524245196706,5.72706312900274,5.77053979871912,5015451.12407407,0.0,1.0
2025-08-25,5.77,5.83,5.73,5.8,4533384,5.70137236962489,5.76065873741994,5.66184812442818,5.73101555352241,4587952.51111111,0.0,1.0
2025-08-26,5.77,5.77,5.69,5.77,4701122,5.70137236962489,5.70137236962489,5.62232387923147,5.70137236962489,4757709.57962963,0.0,1.0
2025-08-27,5.81,5.85,5.745,5.77,4280963,5.74089661482159,5.7804208600183,5.67666971637694,5.70137236962489,4332493.11018519,0.0,1.0
2025-08-28,5.8,5.84,5.78,5.82,3704359,5.73101555352241,5.77053979871912,5.71125343092406,5.75077767612077,3748948.50648148,0.0,1.0
2025-08-29,5.8,5.85,5.795,5.8,2660541,5.73101555352241,5.7804208600183,5.72607502287283,5.73101555352241,2692566.03055556,0.0,1.0
2025-09-02,5.65,5.77,5.64,5.75,3843153,5.58279963403477,5.70137236962489,5.57291857273559,5.68161024702653,3889413.175,0.0,1.0
2025-09-03,5.63,5.67,5.6,5.64,3606983,5.56303751143641,5.60256175663312,5.53339432753888,5.57291857273559,3650400.38796297,0.0,1.0
2025-09-04,5.64,5.68,5.59,5.64,3680085,5.57291857273559,5.6124428179323,5.52351326623971,5.57291857273559,3724382.31944444,0.0,1.0
2025-09-05,5.67,5.7,5.66,5.7,3675024,5.60256175663312,5.63220494053065,5.59268069533394,5.63220494053065,3719260.4,0.0,1.0
2025-09-08,5.63,5.69,5.61,5.68,4140385,5.56303751143641,5.62232387923147,5.54327538883806,5.6124428179323,4190222.9675926,0.0,1.0
2025-09-09,5.61,5.65,5.595,5.63,2955881,5.54327538883806,5.58279963403477,5.52845379688929,5.56303751143641,2991461.04907407,0.0,1.0
2025-09-10,5.6,5.64,5.58,5.64,1988466,5.53339432753888,5.57291857273559,5.51363220494053,5.57291857273559,2012401.23888889,0.0,1.0
2025-09-11,5.61,5.6259,5.57,5.58,3295686,5.54327538883806,5.55898627630375,5.50375114364135,5.51363220494053,3335356.29444444,0.0,1.0
2025-09-12,5.6,5.65,5.55,5.65,3085727,5.53339432753888,5.58279963403477,5.483989021043,5.58279963403477,3122870.01018519,0.0,1.0
2025-09-15,5.59,5.63,5.56,5.62,4223147,5.52351326623971,5.56303751143641,5.49387008234218,5.55315645013724,4273981.17685185,0.0,1.0
2025-09-16,5.51,5.585,5.51,5.58,3622308,5.44446477584629,5.51857273559012,5.44446477584629,5.51363220494053,3665909.85555556,0.0,1.0
2025-09-17,5.51,5.565,5.5,5.54,3046236,5.44446477584629,5.49881061299177,5.43458371454712,5.47410795974382,3082903.65555556,0.0,1.0
2025-09-18,5.48,5.52,5.44,5.5,4055040,5.41482159194877,5.45434583714547,5.37529734675206,5.43458371454712,4103850.66666666,0.0,1.0
2025-09-19,5.48,5.55,5.45,5.5,7217629,5.41482159194877,5.483989021043,5.38517840805124,5.43458371454712,7304507.86759259,0.0,1.0
2025-09-22,5.44,5.47,5.43,5.46,4001937,5.37529734675206,5.40494053064959,5.36541628545288,5.39505946935041,4050108.46388889,0.0,1.0
2025-09-23,5.44,5.47,5.42,5.45,4267811,5.37529734675206,5.40494053064959,5.35553522415371,5.38517840805124,4319182.79907407,0.0,1.0
2025-09-24,5.41,5.45,5.4,5.45,4043820,5.34565416285453,5.38517840805124,5.33577310155535,5.38517840805124,4092495.61111111,0.0,1.0
2025-09-25,5.37,5.43,5.37,5.43,5291201,5.30612991765782,5.36541628545288,5.30612991765782,5.36541628545288,5354891.38240741,0.0,1.0
2025-09-26,5.39,5.45,5.36,5.4,4578562,5.32589204025617,5.38517840805124,5.29624885635865,5.33577310155535,4633674.32037038,0.0,1.0
2025-09-29,5.4,5.43,5.32,5.4,4700412,5.4,5.43,5.32,5.4,4700412,0.065,1.0
2025-09-30,5.37,5.4,5.33,5.34,3162223,5.37,5.4,5.33,5.34,3162223,0.0,1.0
2025-10-01,5.71,5.77,5.43,5.43,10724955,5.71,5.77,5.43,5.43,10724955,0.0,1.0
2025-10-02,5.73,5.735,5.66,5.69,6530762,5.73,5.735,5.66,5.69,6530762,0.0,1.0
2025-10-03,5.77,5.83,5.73,5.73,5686162,5.77,5.83,5.73,5.73,5686162,0.0,1.0
2025-10-06,5.79,5.84,5.735,5.8,6948316,5.79,5.84,5.735,5.8,6948316,0.0,1.0
2025-10-07,5.79,5.83,5.76,5.79,4968583,5.79,5.83,5.76,5.79,4968583,0.0,1.0
2025-10-08,5.89,5.89,5.79,5.82,5787505,5.89,5.89,5.79,5.82,5787505,0.0,1.0
2025-10-09,5.8,5.97,5.795,5.9,5286629,5.8,5.97,5.795,5.9,5286629,0.0,1.0
2025-10-10,5.79,5.85,5.78,5.83,4832427,5.79,5.85,5.78,5.83,4832427,0.0,1.0
2025-10-13,5.83,5.84,5.78,5.79,1458297,5.83,5.84,5.78,5.79,1458297,0.0,1.0
2025-10-14,5.86,5.9,5.7804,5.81,5923202,5.86,5.9,5.7804,5.81,5923202,0.0,1.0
2025-10-15,5.95,5.96,5.86,5.86,5763079,5.95,5.96,5.86,5.86,5763079,0.0,1.0
2025-10-16,5.95,6.01,5.91,5.96,4420769,5.95,6.01,5.91,5.96,4420769,0.0,1.0
2025-10-17,5.98,5.98,5.88,5.94,5297734,5.98,5.98,5.88,5.94,5297734,0.0,1.0
2025-10-20,6.05,6.07,5.9744,6.0,3924627,6.05,6.07,5.9744,6.0,3924627,0.0,1.0
2025-10-21,5.95,6.07,5.95,6.05,4527851,5.95,6.07,5.95,6.05,4527851,0.0,1.0
2025-10-22,5.9,5.96,5.89,5.95,4046619,5.9,5.96,5.89,5.95,4046619,0.0,1.0
2025-10-23,5.8,5.94,5.78,5.92,5183035,5.8,5.94,5.78,5.92,5183035,0.0,1.0
2025-10-24,5.76,5.85,5.745,5.85,3910335,5.76,5.85,5.745,5.85,3910335,0.0,1.0
2025-10-27,5.72,5.79,5.67,5.76,2717170,5.72,5.79,5.67,5.76,2717170,0.0,1.0
2025-10-28,5.75,5.84,5.68,5.68,4586135,5.75,5.84,5.68,5.68,4586135,0.0,1.0
2025-10-29,5.63,5.79,5.6135,5.77,4190524,5.63,5.79,5.6135,5.77,4190524,0.0,1.0
2025-10-30,5.57,5.65,5.56,5.65,3318944,5.57,5.65,5.56,5.65,3318944,0.0,1.0
2025-10-31,5.58,5.62,5.5175,5.55,4371826,5.58,5.62,5.5175,5.55,4371826,0.0,1.0
2025-11-03,5.56,5.59,5.455,5.56,3950389,5.56,5.59,5.455,5.56,3950389,0.0,1.0
2025-11-04,5.52,5.55,5.5,5.54,2992130,5.52,5.55,5.5,5.54,2992130,0.0,1.0
2025-11-05,5.59,5.6,5.52,5.56,3631442,5.59,5.6,5.52,5.56,3631442,0.0,1.0
2025-11-06,5.72,5.74,5.58,5.59,8489951,5.72,5.74,5.58,5.59,8489951,0.0,1.0
2025-11-07,6.24,6.48,5.905,5.905,17267176,6.24,6.48,5.905,5.905,17267176,0.0,1.0
2025-11-10,6.32,6.33,6.175,6.27,12728262,6.32,6.33,6.175,6.27,12728262,0.0,1.0
2025-11-11,6.21,6.395,6.18,6.32,6167935,6.21,6.395,6.18,6.32,6167935,0.0,1.0
2025-11-12,6.16,6.225,6.14,6.21,5789063,6.16,6.225,6.14,6.21,5789063,0.0,1.0
2025-11-13,6.15,6.23,6.08,6.13,6168049,6.15,6.23,6.08,6.13,6168049,0.0,1.0
2025-11-14,6.07,6.16,6.07,6.1,6204089,6.07,6.16,6.07,6.1,6204089,0.0,1.0
2025-11-17,6.0,6.13,5.96,6.13,3439497,6.0,6.13,5.96,6.13,3439497,0.0,1.0
2025-11-18,6.02,6.06,5.955,5.99,4845038,6.02,6.06,5.955,5.99,4845038,0.0,1.0
2025-11-19,5.95,6.06,5.9109,6.06,4117791,5.95,6.06,5.9109,6.06,4117791,0.0,1.0
2025-11-20,5.93,6.029,5.92,5.98,4547918,5.93,6.029,5.92,5.98,4547918,0.0,1.0
2025-11-21,5.96,5.995,5.885,5.97,4214045,5.96,5.995,5.885,5.97,4214045,0.0,1.0
2025-11-24,5.96,6.0,5.88,5.96,4000064,5.96,6.0,5.88,5.96,4000064,0.0,1.0
2025-11-25,6.08,6.09,5.95,5.99,4706217,6.08,6.09,5.95,5.99,4706217,0.0,1.0
2025-11-26,6.14,6.17,6.08,6.09,2897502,6.14,6.17,6.08,6.09,2897502,0.0,1.0