date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-07-05,25.0,25.0,25.0,25.0,28300,3.49298163900114,3.49298163900114,3.49298163900114,3.49298163900114,202549.017750439,0.0,1.0
2005-07-06,24.45,25.0,24.25,25.0,109400,3.41613604294311,3.49298163900114,3.3881921898311,3.49298163900114,782998.676392158,0.0,1.0
2005-07-07,24.46,24.58,24.25,24.3,12700,3.41753323559871,3.43429954746592,3.3881921898311,3.3951781531091,90896.5556689251,0.0,1.0
2005-07-08,24.38,24.4,24.25,24.36,23500,3.40635569435391,3.40915007966511,3.3881921898311,3.40356130904271,168194.41403305,0.0,1.0
2005-07-11,24.48,24.5,24.25,24.5,30600,3.42032762090991,3.42312200622111,3.3881921898311,3.42312200622111,219010.598698355,0.0,1.0
2005-07-12,24.55,24.65,24.35,24.4,34600,3.43010796949911,3.44407989605512,3.40216411638711,3.40915007966511,247639.435129513,0.0,1.0
2005-07-13,24.45,24.55,24.35,24.55,12900,3.41613604294311,3.43010796949911,3.40216411638711,3.43010796949911,92327.997490483,0.0,1.0
2005-07-14,24.36,24.46,24.25,24.45,13700,3.40356130904271,3.41753323559871,3.3881921898311,3.41613604294311,98053.7647767144,0.0,1.0
2005-07-15,24.7,24.8,24.1,24.36,30800,3.45106585933312,3.46503778588913,3.36723429999709,3.40356130904271,220442.040519913,0.0,1.0
2005-07-18,24.51,24.7,24.5,24.6,20800,3.42451919887671,3.45106585933312,3.42312200622111,3.43709393277712,148869.949442019,0.0,1.0
2005-07-19,24.6,24.68,24.5,24.61,8800,3.43709393277712,3.44827147402192,3.42312200622111,3.43849112543272,62983.4401485465,0.0,1.0
2005-07-20,24.55,24.69,24.5,24.55,20000,3.43010796949911,3.44966866667752,3.42312200622111,3.43010796949911,143144.182155788,0.0,1.0
2005-07-21,24.25,24.65,24.25,24.65,19400,3.3881921898311,3.44407989605512,3.3881921898311,3.44407989605512,138849.856691114,0.0,1.0
2005-07-22,24.44,24.44,24.11,24.35,17800,3.41473885028751,3.41473885028751,3.36863149265269,3.40216411638711,127398.322118651,0.0,1.0
2005-07-25,24.3,24.44,24.13,24.44,40200,3.3951781531091,3.41473885028751,3.3714258779639,3.41473885028751,287719.806133133,0.0,1.0
2005-07-26,24.08,24.3,23.81,24.3,75600,3.36443991468589,3.3951781531091,3.32671571298468,3.3951781531091,541085.008548878,0.0,1.0
2005-07-27,24.12,24.18,24.08,24.08,13600,3.3700286853083,3.3784118412419,3.36443991468589,3.36443991468589,97338.0438659354,0.0,1.0
2005-07-28,24.3,24.35,24.01,24.02,27300,3.3951781531091,3.40216411638711,3.35465956609669,3.35605675875229,195391.80864265,0.0,1.0
2005-07-29,24.16,24.4,24.08,24.4,10900,3.3756174559307,3.40915007966511,3.36443991468589,3.40915007966511,78013.5792749042,0.0,1.0
2005-08-01,24.25,24.42,24.07,24.07,26500,3.3881921898311,3.41194446497631,3.36304272203029,3.36304272203029,189666.041356419,0.0,1.0
2005-08-02,24.39,24.39,24.18,24.2,15000,3.40775288700951,3.40775288700951,3.3784118412419,3.3812062265531,107358.136616841,0.0,1.0
2005-08-03,24.3,24.4,24.25,24.3,17800,3.3951781531091,3.40915007966511,3.3881921898311,3.3951781531091,127398.322118651,0.0,1.0
2005-08-04,24.4,24.49,24.26,24.45,21600,3.40915007966511,3.42172481356551,3.3895893824867,3.41613604294311,154595.71672825,0.0,1.0
2005-08-05,24.35,24.48,24.3,24.41,11300,3.40216411638711,3.42032762090991,3.3951781531091,3.41054727232071,80876.4629180199,0.0,1.0
2005-08-08,24.25,24.5,24.23,24.27,19200,3.3881921898311,3.42312200622111,3.3853978045199,3.3909865751423,137418.414869556,0.0,1.0
2005-08-09,24.49,24.5,24.23,24.4,59200,3.42172481356551,3.42312200622111,3.3853978045199,3.40915007966511,423706.779181132,0.0,1.0
2005-08-10,24.4,24.7,24.32,24.4,50700,3.40915007966511,3.45106585933312,3.3979725384203,3.40915007966511,362870.501764921,0.0,1.0
2005-08-11,24.0,24.08,23.88,24.03,36300,3.43272770572837,3.44417013141413,3.41556406719972,3.43701861536053,253792.340868221,0.56875,1.0
2005-08-12,23.97,24.14,23.95,24.12,20400,3.4284367960962,3.45275195067845,3.42557618967476,3.44989134425701,142627.100653215,0.0,1.0
2005-08-15,24.48,24.62,23.95,24.07,33400,3.50138225984293,3.52140650479302,3.42557618967476,3.44273982820341,233516.919696931,0.0,1.0
2005-08-16,24.15,24.43,24.05,24.33,50800,3.45418225388917,3.49423074378933,3.43987922178197,3.47992771168213,355169.446724673,0.0,1.0
2005-08-17,24.41,24.5,23.98,24.4,29800,3.49137013736789,3.50424286626437,3.42986709930693,3.48993983415717,208347.431346363,0.0,1.0
2005-08-18,24.65,24.65,24.42,24.47,33500,3.52569741442518,3.52569741442518,3.49280044057861,3.49995195663221,234216.072151113,0.0,1.0
2005-08-19,24.55,24.6,24.4,24.5,13500,3.51139438231797,3.51854589837157,3.48993983415717,3.50424286626437,94385.5813146278,0.0,1.0
2005-08-22,24.24,24.6,24.22,24.54,29300,3.46705498278565,3.51854589837157,3.46419437636421,3.50996407910725,204851.669075451,0.0,1.0
2005-08-23,24.55,24.71,24.1,24.1,39000,3.51139438231797,3.5342792336895,3.44703073783557,3.44703073783557,272669.457131147,0.0,1.0
2005-08-24,24.4,24.7,24.25,24.6,30100,3.48993983415717,3.53284893047878,3.46848528599637,3.51854589837157,210444.888708911,0.0,1.0
2005-08-25,24.3,24.6,24.1,24.6,27500,3.47563680204997,3.51854589837157,3.44703073783557,3.51854589837157,192266.924900168,0.0,1.0
2005-08-26,24.42,24.55,24.35,24.4,14000,3.49280044057861,3.51139438231797,3.48278831810357,3.48993983415717,97881.3435855399,0.0,1.0
2005-08-29,24.27,24.55,24.21,24.5,16900,3.47134589241781,3.51139438231797,3.46276407315349,3.50424286626437,118156.76475683,0.0,1.0
2005-08-30,24.38,24.55,24.16,24.16,22800,3.48707922773573,3.51139438231797,3.45561255709989,3.45561255709989,159406.759553593,0.0,1.0
2005-08-31,24.5,24.66,24.1,24.58,23700,3.50424286626437,3.5271277176359,3.44703073783557,3.51568529195013,165699.131641235,0.0,1.0
2005-09-01,24.65,24.74,24.39,24.74,23400,3.52569741442518,3.53857014332166,3.48850953094645,3.53857014332166,163601.674278688,0.0,1.0
2005-09-02,24.5,24.68,24.5,24.68,16800,3.50424286626437,3.52998832405734,3.50424286626437,3.52998832405734,117457.612302648,0.0,1.0
2005-09-06,24.34,24.74,24.25,24.6,43500,3.48135801489285,3.53857014332166,3.46848528599637,3.51854589837157,304131.317569356,0.0,1.0
2005-09-07,24.43,24.55,24.33,24.5,20300,3.49423074378933,3.51139438231797,3.47992771168213,3.50424286626437,141927.948199033,0.0,1.0
2005-09-08,24.28,24.63,24.28,24.43,32100,3.47277619562853,3.52283680800373,3.47277619562853,3.49423074378933,224427.937792559,0.0,1.0
2005-09-09,24.54,24.54,24.31,24.31,24300,3.50996407910725,3.50996407910725,3.47706710526069,3.47706710526069,169894.04636633,0.0,1.0
2005-09-12,24.36,24.63,24.36,24.54,28100,3.48421862131429,3.52283680800373,3.48421862131429,3.50996407910725,196461.839625262,0.0,1.0
2005-09-13,24.4,24.4,24.25,24.36,24500,3.48993983415717,3.48993983415717,3.46848528599637,3.48421862131429,171292.351274695,0.0,1.0
2005-09-14,24.11,24.48,24.11,24.43,36500,3.44846104104629,3.50138225984293,3.44846104104629,3.49423074378933,255190.645776586,0.0,1.0
2005-09-15,24.26,24.38,24.1,24.12,26300,3.46991558920709,3.48707922773573,3.44703073783557,3.44989134425701,183877.095449978,0.0,1.0
2005-09-16,24.42,24.52,24.36,24.36,17400,3.49280044057861,3.50710347268581,3.48421862131429,3.48421862131429,121652.527027742,0.0,1.0
2005-09-19,23.96,24.47,23.92,24.47,50400,3.42700649288548,3.49995195663221,3.4212852800426,3.49995195663221,352372.836907944,0.0,1.0
2005-09-20,24.02,24.24,23.98,24.0,23400,3.43558831214981,3.46705498278565,3.42986709930693,3.43272770572837,163601.674278688,0.0,1.0
2005-09-21,23.93,24.18,23.85,24.04,30600,3.42271558325332,3.45847316352133,3.41127315756756,3.43844891857125,213940.650979823,0.0,1.0
2005-09-22,24.0,24.15,23.83,23.94,28800,3.43272770572837,3.45418225388917,3.40841255114612,3.42414588646404,201355.906804539,0.0,1.0
2005-09-23,23.97,24.2,23.95,24.01,20500,3.4284367960962,3.46133376994277,3.42557618967476,3.43415800893909,143326.253107398,0.0,1.0
2005-09-26,23.72,24.0,23.52,23.95,51400,3.3926792158282,3.43272770572837,3.3640731516138,3.42557618967476,359364.361449768,0.0,1.0
2005-09-27,23.41,23.53,22.92,23.36,122300,3.34833981629588,3.36550345482452,3.27825495897059,3.34118830024228,855063.451465108,0.0,1.0
2005-09-28,23.23,23.34,23.05,23.25,42600,3.32259435850291,3.33832769382084,3.29684890070995,3.32545496492435,297838.945481714,0.0,1.0
2005-09-29,23.35,23.35,23.12,23.26,17100,3.33975799703156,3.33975799703156,3.30686102318499,3.32688526813507,119555.069665195,0.0,1.0
2005-09-30,23.44,23.58,23.33,23.42,40100,3.35263072592804,3.37265497087812,3.33689739061011,3.3497701195066,280360.134127153,0.0,1.0
2005-10-03,23.36,23.52,23.22,23.44,51100,3.34118830024228,3.3640731516138,3.32116405529219,3.35263072592804,357266.90408722,0.0,1.0
2005-10-04,23.48,23.48,23.34,23.37,41500,3.35835193877092,3.35835193877092,3.33832769382084,3.342618603453,290148.268485707,0.0,1.0
2005-10-05,23.85,23.86,23.43,23.52,45800,3.41127315756756,3.41270346077828,3.35120042271732,3.3640731516138,320211.824015552,0.0,1.0
2005-10-06,24.2,24.2,23.51,23.8,42800,3.46133376994277,3.46133376994277,3.36264284840308,3.40412164151396,299237.250390079,0.0,1.0
2005-10-07,24.41,24.41,24.07,24.25,15700,3.49137013736789,3.49137013736789,3.44273982820341,3.46848528599637,109766.935306641,0.0,1.0
2005-10-10,24.42,24.51,24.35,24.51,31900,3.49280044057861,3.50567316947509,3.48278831810357,3.50567316947509,223029.632884194,0.0,1.0
2005-10-11,24.37,24.49,24.36,24.4,23700,3.48564892452501,3.50281256305365,3.48421862131429,3.48993983415717,165699.131641235,0.0,1.0
2005-10-12,24.44,24.5,24.36,24.4,28900,3.49566104700005,3.50424286626437,3.48421862131429,3.48993983415717,202055.059258722,0.0,1.0
2005-10-13,24.15,24.47,24.1,24.39,54000,3.45418225388917,3.49995195663221,3.44703073783557,3.48850953094645,377542.32525851,0.0,1.0
2005-10-14,24.26,24.4,23.37,24.2,47900,3.46991558920709,3.48993983415717,3.342618603453,3.46133376994277,334894.025553383,0.0,1.0
2005-10-17,23.67,24.22,23.55,24.22,42400,3.3855276997746,3.46419437636421,3.36836406124596,3.46419437636421,296440.640573349,0.0,1.0
2005-10-18,23.34,23.67,23.21,23.67,31100,3.33832769382084,3.3855276997746,3.31973375208147,3.3855276997746,217436.413250735,0.0,1.0
2005-10-19,22.93,23.36,22.0,23.34,133600,3.27968526218131,3.34118830024228,3.14666706358434,3.33832769382084,934067.678787723,0.0,1.0
2005-10-20,23.08,23.08,22.56,22.84,43600,3.30113981034211,3.30113981034211,3.22676404338466,3.26681253328483,304830.470023538,0.0,1.0
2005-10-21,23.65,23.76,23.14,23.17,27000,3.38266709335316,3.39840042867108,3.30972162960643,3.31401253923859,188771.162629255,0.0,1.0
2005-10-24,23.28,23.65,23.16,23.65,35200,3.32974587455651,3.38266709335316,3.31258223602787,3.38266709335316,246101.663872215,0.0,1.0
2005-10-25,23.45,23.45,23.15,23.28,21600,3.35406102913876,3.35406102913876,3.31115193281715,3.32974587455651,151016.930103404,0.0,1.0
2005-10-26,23.41,23.58,23.22,23.58,39500,3.34833981629588,3.37265497087812,3.32116405529219,3.37265497087812,276165.219402059,0.0,1.0
2005-10-27,23.44,23.45,23.24,23.44,12700,3.35263072592804,3.35406102913876,3.32402466171363,3.35263072592804,88792.3616811682,0.0,1.0
2005-10-28,23.78,23.78,23.43,23.51,29300,3.40126103509252,3.40126103509252,3.35120042271732,3.36264284840308,204851.669075451,0.0,1.0
2005-10-31,24.14,24.2,23.76,23.82,25800,3.45275195067845,3.46133376994277,3.39840042867108,3.4069822479354,180381.333179066,0.0,1.0
2005-11-01,24.08,24.16,24.01,24.08,29600,3.44417013141413,3.45561255709989,3.43415800893909,3.44417013141413,206949.126437998,0.0,1.0
2005-11-02,23.5,24.17,23.41,24.0,59600,3.36121254519236,3.45704286031061,3.34833981629588,3.43272770572837,416694.862692726,0.0,1.0
2005-11-03,23.76,23.76,23.3,23.58,28100,3.39840042867108,3.39840042867108,3.33260648097795,3.37265497087812,196461.839625262,0.0,1.0
2005-11-04,23.95,23.99,23.59,23.74,39800,3.42557618967476,3.43129740251765,3.37408527408884,3.39553982224964,278262.676764606,0.0,1.0
2005-11-07,23.93,24.12,23.87,24.04,48900,3.42271558325332,3.44989134425701,3.414133763989,3.43844891857125,341885.550095207,0.0,1.0
2005-11-08,24.2,24.25,24.0,24.03,35600,3.46133376994277,3.46848528599637,3.43272770572837,3.43701861536053,248898.273688944,0.0,1.0
2005-11-09,24.18,24.39,23.98,24.3,23100,3.45847316352133,3.48850953094645,3.42986709930693,3.47563680204997,161504.216916141,0.0,1.0
2005-11-10,23.75,23.9,23.2,23.71,42500,3.47831862057007,3.50028694869999,3.39776808409371,3.47246039973543,290190.494347114,0.56875,1.0
2005-11-11,23.3,23.8,23.2,23.8,29300,3.41241363618032,3.48564139661338,3.39776808409371,3.48564139661338,200060.740808716,0.0,1.0
2005-11-14,22.79,23.33,22.73,23.33,56500,3.33772132053861,3.4168073018063,3.32893398928664,3.4168073018063,385782.657190869,0.0,1.0
2005-11-15,22.81,22.94,22.68,22.83,38000,3.34065043095593,3.35968964866852,3.32161121324333,3.34357954137325,259464.442004478,0.0,1.0
2005-11-16,22.65,23.0,22.6,22.92,38600,3.31721754761735,3.36847697992049,3.30989477157405,3.3567605382512,263561.248983496,0.0,1.0
2005-11-17,22.31,22.7,22.17,22.7,46700,3.26742267052287,3.32454032366066,3.24691889760162,3.32454032366066,318868.143200241,0.0,1.0
2005-11-18,22.42,22.77,22.2,22.36,55700,3.28353277781815,3.33479221012128,3.2513125632276,3.27474544656618,380320.247885511,0.0,1.0
2005-11-21,21.92,22.52,21.73,22.41,96200,3.21030501738509,3.29817832990476,3.18247846842053,3.28206822260949,656854.718969232,0.0,1.0
2005-11-22,21.6,22.0,21.57,21.85,80100,3.16343925070794,3.22202145905438,3.15904558508195,3.20005313092447,546923.731698913,0.0,1.0
2005-11-23,21.75,21.87,21.43,21.6,95700,3.18540757883785,3.20298224134179,3.1385418121607,3.16343925070794,653440.713153384,0.0,1.0
2005-11-25,22.05,22.34,21.92,21.92,32300,3.22934423509769,3.27181633614886,3.21030501738509,3.21030501738509,220544.775703806,0.0,1.0
2005-11-28,22.25,22.45,21.94,22.05,72300,3.25863533927091,3.28792644344413,3.21323412780241,3.22934423509769,493665.240971678,0.0,1.0
2005-11-29,22.4,22.48,22.03,22.4,59800,3.28060366740082,3.29232010907011,3.22641512468036,3.28060366740082,408315.095575469,0.0,1.0
2005-11-30,22.33,22.48,22.21,22.34,88000,3.2703517809402,3.29232010907011,3.25277711843626,3.27181633614886,600865.023589318,0.0,1.0
2005-12-01,22.48,22.48,22.24,22.42,57700,3.29232010907011,3.29232010907011,3.25717078406225,3.28353277781815,393976.271148906,0.0,1.0
2005-12-02,22.61,22.8,22.43,22.45,48900,3.31135932678271,3.33918587574727,3.28499733302681,3.28792644344413,333889.768789973,0.0,1.0
2005-12-05,22.78,22.88,22.56,22.72,63700,3.33625676532995,3.35090231741656,3.3040365507394,3.32746943407798,434944.340939085,0.0,1.0
2005-12-06,22.85,22.96,22.6,22.78,138600,3.34650865179057,3.36261875908585,3.30989477157405,3.33625676532995,946362.412153177,0.0,1.0
2005-12-07,23.1,23.1,22.45,22.97,53000,3.3831225320071,3.3831225320071,3.28792644344413,3.36408331429451,361884.61647993,0.0,1.0
2005-12-08,22.52,23.08,22.46,22.9,72400,3.29817832990476,3.38019342158978,3.28939099865279,3.35383142783388,494348.042134848,0.0,1.0
2005-12-09,22.76,22.97,22.6,22.62,51800,3.33332765491262,3.36408331429451,3.30989477157405,3.31282388199137,353691.002521895,0.0,1.0
2005-12-12,22.03,22.68,22.03,22.65,80600,3.22641512468036,3.32161121324333,3.22641512468036,3.31721754761735,550337.737514763,0.0,1.0
2005-12-13,22.13,22.26,21.91,22.23,80800,3.24106067676697,3.26009989447957,3.20884046217643,3.25570622885359,551703.339841102,0.0,1.0
2005-12-14,22.14,22.63,21.92,21.92,141300,3.24252523197564,3.31428843720003,3.21030501738509,3.21030501738509,964798.043558756,0.0,1.0
2005-12-15,22.49,22.54,22.05,22.05,62500,3.29378466427877,3.30110744032208,3.22934423509769,3.22934423509769,426750.72698105,0.0,1.0
2005-12-16,22.88,22.88,22.25,22.4,88000,3.35090231741656,3.35090231741656,3.25863533927091,3.28060366740082,600865.023589317,0.0,1.0
2005-12-19,23.17,23.35,22.83,22.83,85500,3.39337441846773,3.41973641222363,3.34357954137325,3.34357954137325,583794.994510076,0.0,1.0
2005-12-20,22.44,23.25,22.3,23.0,145200,3.28646188823547,3.40509086013702,3.26595811531421,3.36847697992049,991427.288922375,0.0,1.0
2005-12-21,22.79,22.9,22.21,22.58,152000,3.33772132053861,3.35383142783388,3.25277711843626,3.30696566115672,1037857.76801791,0.0,1.0
2005-12-22,22.41,22.88,22.36,22.79,100100,3.28206822260949,3.35090231741656,3.27474544656618,3.33772132053861,683483.964332848,0.0,1.0
2005-12-23,22.6,22.75,22.36,22.51,63600,3.30989477157405,3.33186309970396,3.27474544656618,3.2967137746961,434261.539775916,0.0,1.0
2005-12-27,22.22,23.0,22.1,22.8,158600,3.25424167364492,3.36847697992049,3.23666701114099,3.33918587574727,1082922.64478711,0.0,1.0
2005-12-28,22.13,22.45,22.1,22.3,88000,3.24106067676697,3.28792644344413,3.23666701114099,3.26595811531421,600865.023589319,0.0,1.0
2005-12-29,22.51,22.59,22.24,22.25,107800,3.2967137746961,3.30843021636539,3.25717078406225,3.25863533927091,736059.653896914,0.0,1.0
2005-12-30,22.55,23.0,22.3,22.51,111300,3.30257199553074,3.36847697992049,3.26595811531421,3.2967137746961,759957.694607854,0.0,1.0
2006-01-03,23.44,23.45,22.58,22.66,46300,3.43291740910158,3.43438196431024,3.30696566115672,3.31868210282601,316136.938547561,0.0,1.0
2006-01-04,23.6,23.81,23.35,23.47,57300,3.45635029244015,3.48710595182204,3.41973641222363,3.43731107472756,391245.066496227,0.0,1.0
2006-01-05,23.85,23.92,23.69,23.7,34800,3.49296417265668,3.50321605911731,3.4695312893181,3.47099584452677,237614.804783049,0.0,1.0
2006-01-06,24.17,24.22,23.99,24.02,57000,3.53982993933384,3.54715271537714,3.51346794557794,3.51786161120392,389196.663006717,0.0,1.0
2006-01-09,24.13,24.28,23.66,24.28,73700,3.53397171849919,3.55594004662911,3.46513762369212,3.55594004662911,503224.457256054,0.0,1.0
2006-01-10,24.24,24.3,23.99,24.13,85300,3.55008182579446,3.55886915704643,3.51346794557794,3.53397171849919,582429.392183737,0.0,1.0
2006-01-11,24.57,24.6,24.16,24.25,68100,3.59841214768028,3.60280581330626,3.53836538412517,3.55154638100312,464987.592118552,0.0,1.0
2006-01-12,24.26,24.67,24.15,24.58,30700,3.55301093621179,3.61305769976689,3.53690082891651,3.59987670288894,209619.957093091,0.0,1.0
2006-01-13,24.34,24.35,24.11,24.35,25400,3.56472737788107,3.56619193308974,3.53104260808187,3.56619193308974,173431.495445099,0.0,1.0
2006-01-17,24.33,24.5,24.02,24.5,57300,3.56326282267241,3.58816026121965,3.51786161120392,3.58816026121965,391245.066496227,0.0,1.0
2006-01-18,24.32,24.58,24.1,24.4,48900,3.56179826746375,3.59987670288894,3.52957805287321,3.57351470913304,333889.768789974,0.0,1.0
2006-01-19,24.56,24.58,24.26,24.5,46300,3.59694759247162,3.59987670288894,3.55301093621179,3.58816026121965,316136.938547562,0.0,1.0
2006-01-20,24.5,24.56,24.28,24.56,58900,3.58816026121965,3.59694759247162,3.55594004662911,3.59694759247162,402169.885106942,0.0,1.0
2006-01-23,24.51,24.85,24.44,24.58,70800,3.58962481642831,3.63941969352279,3.57937292996769,3.59987670288894,483423.223524134,0.0,1.0
2006-01-24,24.38,24.6,24.28,24.6,64100,3.57058559871572,3.60280581330626,3.55594004662911,3.60280581330626,437675.545591765,0.0,1.0
2006-01-25,24.3,24.46,24.25,24.4,34900,3.55886915704643,3.58230204038501,3.55154638100312,3.57351470913304,238297.605946218,0.0,1.0
2006-01-26,24.41,24.57,24.34,24.39,53100,3.5749792643417,3.59841214768028,3.56472737788107,3.57205015392438,362567.4176431,0.0,1.0
2006-01-27,24.8,24.99,24.41,24.41,63500,3.63209691747948,3.65992346644404,3.5749792643417,3.5749792643417,433578.738612747,0.0,1.0
2006-01-30,24.81,25.0,24.8,24.89,82700,3.63356147268814,3.66138802165271,3.63209691747948,3.64527791435743,564676.561941326,0.0,1.0
2006-01-31,24.99,25.0,24.77,24.95,61800,3.65992346644404,3.66138802165271,3.6277032518535,3.6540652456094,421971.118838863,0.0,1.0
2006-02-01,25.06,25.4,24.92,25.0,81600,3.67017535290467,3.71997022999915,3.64967157998342,3.66138802165271,557165.749146459,0.0,1.0
2006-02-02,24.96,25.3,24.93,25.21,69500,3.65552980081806,3.70532467791254,3.65113613519208,3.69214368103459,474546.808402928,0.0,1.0
2006-02-03,24.97,25.18,24.95,25.04,76300,3.65699435602672,3.68775001540861,3.6540652456094,3.66724624248735,520977.287498466,0.0,1.0
2006-02-06,25.04,25.17,24.95,25.15,78400,3.66724624248735,3.68628546019994,3.6540652456094,3.68335634978262,535316.111925029,0.0,1.0
2006-02-07,25.07,25.1,24.95,25.07,47200,3.67163990811333,3.67603357373932,3.6540652456094,3.67163990811333,322282.149016089,0.0,1.0
2006-02-08,24.98,25.06,24.89,25.06,67700,3.65845891123538,3.67017535290467,3.64527791435743,3.67017535290467,462256.387465874,0.0,1.0
2006-02-09,25.09,25.09,24.92,25.02,59300,3.67456901853066,3.67456901853066,3.64967157998342,3.66431713207003,404901.08975962,0.0,1.0
2006-02-10,25.05,25.1,24.92,25.1,54100,3.66871079769601,3.67603357373932,3.64967157998342,3.67603357373932,369395.429274797,0.0,1.0
2006-02-13,24.7,24.95,24.46,24.47,53100,3.62916780706216,3.66590027474498,3.59390463808666,3.59537393679397,361396.901363381,0.08,1.0
2006-02-14,24.45,24.82,24.37,24.78,57000,3.59243533937935,3.64679939154991,3.58068094972085,3.64092219672066,387940.176604758,0.0,1.0
2006-02-15,24.55,24.68,24.4,24.65,42400,3.60712832645247,3.62622920964754,3.58508884584278,3.6218213135256,288573.043649856,0.0,1.0
2006-02-16,24.75,24.75,24.52,24.7,56900,3.63651430059873,3.63651430059873,3.60272043033053,3.62916780706216,387259.579803697,0.0,1.0
2006-02-17,24.63,24.74,24.55,24.55,49800,3.61888271611097,3.63504500189141,3.60712832645247,3.60712832645247,338937.206928368,0.0,1.0
2006-02-21,24.74,24.9,24.65,24.88,70600,3.63504500189141,3.65855378120841,3.6218213135256,3.65561518379379,480501.341549052,0.0,1.0
2006-02-22,24.52,24.94,24.44,24.59,76500,3.60272043033053,3.66443097603766,3.59096604067203,3.61300552128172,520656.552811651,0.0,1.0
2006-02-23,24.42,24.66,24.41,24.58,53400,3.58802744325741,3.62329061223291,3.5865581445501,3.61153622257441,363438.691766563,0.0,1.0
2006-02-24,24.65,24.91,24.4,24.4,33600,3.6218213135256,3.66002307991573,3.58508884584278,3.58508884584278,228680.525156489,0.0,1.0
2006-02-27,24.91,24.95,24.61,24.71,44200,3.66002307991573,3.66590027474498,3.61594411869635,3.63063710576947,300823.786068953,0.0,1.0
2006-02-28,24.95,25.03,24.87,24.95,64800,3.66590027474498,3.67765466440348,3.65414588508648,3.66590027474498,441026.727087515,0.0,1.0
2006-03-01,25.2,25.2,24.88,24.95,32500,3.70263274242779,3.70263274242779,3.65561518379379,3.66590027474498,221193.960344819,0.0,1.0
2006-03-02,25.28,25.47,25.19,25.32,97200,3.71438713208629,3.74230380752523,3.70116344372048,3.72026432691554,661540.090631273,0.0,1.0
2006-03-03,25.21,25.35,25.2,25.35,41800,3.70410204113511,3.72467222303748,3.70263274242779,3.72467222303748,284489.462843489,0.0,1.0
2006-03-06,25.19,25.36,25.15,25.27,39200,3.70116344372048,3.72614152174479,3.69528624889123,3.71291783337898,266793.946015904,0.0,1.0
2006-03-07,25.11,25.21,25.01,25.16,42600,3.68940905406198,3.70410204113511,3.67471606698885,3.69675554759854,289934.237251977,0.0,1.0
2006-03-08,25.29,25.35,24.95,25.05,84800,3.71585643079361,3.72467222303748,3.66590027474498,3.6805932618181,577146.087299711,0.0,1.0
2006-03-09,25.19,25.48,25.16,25.29,84800,3.70116344372048,3.74377310623255,3.69675554759854,3.71585643079361,577146.087299711,0.0,1.0
2006-03-10,25.3,25.37,25.12,25.21,76200,3.71732572950092,3.72761082045211,3.69087835276929,3.70410204113511,518614.762408467,0.0,1.0
2006-03-13,25.24,25.5,25.24,25.4,54300,3.70850993725704,3.74671170364717,3.70850993725704,3.73201871657405,369564.062976113,0.0,1.0
2006-03-14,25.19,25.32,25.13,25.32,50200,3.70116344372048,3.72026432691554,3.6923476514766,3.72026432691554,341659.594132612,0.0,1.0
2006-03-15,24.84,25.23,24.83,25.23,63700,3.64973798896454,3.70704063854973,3.64826869025723,3.70704063854973,433540.162275844,0.0,1.0
2006-03-16,24.95,25.02,24.89,24.96,42000,3.66590027474498,3.67618536569617,3.6570844825011,3.66736957345229,285850.656445612,0.0,1.0
2006-03-17,24.98,25.02,24.85,24.99,47800,3.67030817086692,3.67618536569617,3.65120728767185,3.67177746957423,325325.270907148,0.0,1.0
2006-03-20,25.13,25.14,25.0,25.08,59400,3.6923476514766,3.69381695018392,3.67324676828154,3.68500115794004,404274.499830223,0.0,1.0
2006-03-21,25.25,25.29,25.05,25.09,32100,3.70997923596436,3.71585643079361,3.6805932618181,3.68647045664735,218471.573140574,0.0,1.0
2006-03-22,25.2,25.47,25.15,25.25,52400,3.70263274242779,3.74230380752523,3.69528624889123,3.70997923596436,356632.723755954,0.0,1.0
2006-03-23,25.2,25.35,25.17,25.25,33800,3.70263274242779,3.72467222303748,3.69822484630586,3.70997923596436,230041.718758611,0.0,1.0
2006-03-24,25.33,25.33,25.09,25.1,43100,3.72173362562286,3.72173362562286,3.68647045664735,3.68793975535467,293337.221257282,0.0,1.0
2006-03-27,25.22,25.45,25.2,25.29,33100,3.70557133984242,3.73936521011061,3.70263274242779,3.71585643079361,225277.541151184,0.0,1.0
2006-03-28,25.11,25.28,25.0,25.26,42200,3.68940905406198,3.71438713208629,3.67324676828154,3.71144853467167,287211.850047734,0.0,1.0
2006-03-29,25.45,25.66,25.11,25.2,49100,3.73936521011061,3.77022048296417,3.68940905406198,3.70263274242779,334173.029320941,0.0,1.0
2006-03-30,25.57,25.75,25.54,25.6,54800,3.75699679459836,3.78344417132999,3.75258889847642,3.7614046907203,372967.046981417,0.0,1.0
2006-03-31,25.46,25.49,25.3,25.4,46800,3.74083450881792,3.74524240493986,3.71732572950092,3.73201871657405,318519.302896539,0.0,1.0
2006-04-03,25.79,25.8,25.48,25.51,48000,3.78932136615924,3.79079066486655,3.74377310623255,3.74818100235448,326686.46450927,0.0,1.0
2006-04-04,25.95,25.99,25.67,25.79,36600,3.81283014547624,3.81870734030549,3.77168978167149,3.78932136615924,249098.429188319,0.0,1.0
2006-04-05,25.83,25.99,25.7,25.97,50000,3.79519856098849,3.81870734030549,3.77609767779342,3.81576874289086,340298.40053049,0.0,1.0
2006-04-06,25.81,25.93,25.75,25.85,32600,3.79225996357386,3.80989154806161,3.78344417132999,3.79813715840311,221874.55714588,0.0,1.0
2006-04-07,25.94,26.0,25.75,25.89,29400,3.81136084676893,3.8201766390128,3.78344417132999,3.80401435323236,200095.459511928,0.0,1.0
2006-04-10,25.53,26.0,25.5,26.0,44900,3.75111959976911,3.8201766390128,3.74671170364717,3.8201766390128,305587.96367638,0.0,1.0
2006-04-11,24.97,25.63,24.94,25.58,64800,3.6688388721596,3.76581258684224,3.66443097603766,3.75846609330567,441026.727087515,0.0,1.0
2006-04-12,25.07,25.15,24.88,24.99,33200,3.68353185923273,3.69528624889123,3.65561518379379,3.67177746957423,225958.137952245,0.0,1.0
2006-04-13,25.18,25.18,25.0,25.05,33000,3.69969414501317,3.69969414501317,3.67324676828154,3.6805932618181,224596.944350123,0.0,1.0
2006-04-17,25.17,25.36,25.16,25.21,25900,3.69822484630586,3.72614152174479,3.69675554759854,3.70410204113511,176274.571474794,0.0,1.0
2006-04-18,25.28,25.41,25.19,25.2,45000,3.71438713208629,3.73348801528136,3.70116344372048,3.70263274242779,306268.560477441,0.0,1.0
2006-04-19,25.3,25.45,25.15,25.27,29500,3.71732572950092,3.73936521011061,3.69528624889123,3.71291783337898,200776.056312989,0.0,1.0
2006-04-20,25.26,25.5,25.25,25.3,64200,3.71144853467167,3.74671170364717,3.70997923596436,3.71732572950092,436943.146281149,0.0,1.0
2006-04-21,25.65,25.75,25.25,25.3,43500,3.76875118425686,3.78344417132999,3.70997923596436,3.71732572950092,296059.608461526,0.0,1.0
2006-04-24,25.8,25.9,25.65,25.9,47900,3.79079066486655,3.80548365193968,3.76875118425686,3.80548365193968,326005.867708209,0.0,1.0
2006-04-25,25.82,25.99,25.7,25.8,56200,3.79372926228117,3.81870734030549,3.77609767779342,3.79079066486655,382495.402196271,0.0,1.0
2006-04-26,25.9,25.9,25.75,25.88,38600,3.80548365193968,3.80548365193968,3.78344417132999,3.80254505452505,262710.365209538,0.0,1.0
2006-04-27,26.0,26.0,25.8,25.95,45200,3.8201766390128,3.8201766390128,3.79079066486655,3.81283014547624,307629.754079563,0.0,1.0
2006-04-28,25.78,26.0,25.72,25.95,36200,3.78785206745192,3.8201766390128,3.77903627520805,3.81283014547624,246376.041984075,0.0,1.0
2006-05-01,25.96,26.02,25.65,25.65,49000,3.81429944418355,3.82311523642743,3.76875118425686,3.76875118425686,333492.43251988,0.0,1.0
2006-05-02,26.06,26.07,25.82,26.06,39600,3.82899243125668,3.83046172996399,3.79372926228117,3.82899243125668,269516.333220148,0.0,1.0
2006-05-03,25.98,26.15,25.96,25.96,31200,3.81723804159818,3.84221611962249,3.81429944418355,3.81429944418355,212346.201931026,0.0,1.0
2006-05-04,26.06,26.25,26.05,26.05,28800,3.82899243125668,3.85690910669562,3.82752313254937,3.82752313254937,196011.878705562,0.0,1.0
2006-05-05,26.4,26.4,26.06,26.1,31400,3.87894858730531,3.87894858730531,3.82899243125668,3.83486962608593,213707.395533148,0.0,1.0
2006-05-08,26.75,26.95,26.4,26.55,52400,3.93037404206125,3.9597600162075,3.87894858730531,3.900988067915,356632.723755953,0.0,1.0
2006-05-09,26.88,26.89,26.57,26.8,60400,3.94947492525631,3.95094422396363,3.90392666532962,3.93772053559781,411080.467840832,0.0,1.0
2006-05-10,26.69,26.95,26.61,26.92,84300,3.92155824981737,3.9597600162075,3.90980386015887,3.95535212008556,573743.103294407,0.0,1.0
2006-05-11,26.15,26.32,25.9,26.32,48200,3.9257824836009,3.95130382288243,3.88825110230452,3.95130382288243,321064.655330541,0.56875,1.0
2006-05-12,25.66,26.1,25.66,26.1,41100,3.85222097626,3.91827620734162,3.85222097626,3.91827620734162,273770.899047412,0.0,1.0
2006-05-15,25.6,25.74,25.35,25.72,30700,3.84321344474887,3.86423101827484,3.80568206345249,3.86122850777113,204495.537731279,0.0,1.0
2006-05-16,25.55,25.63,25.45,25.63,29300,3.83570716848959,3.84771721050444,3.82069461597104,3.84771721050444,195170.008323338,0.0,1.0
2006-05-17,24.6,25.46,24.43,25.45,97100,3.69308791956337,3.8221958712229,3.66756658028183,3.82069461597104,646792.075365054,0.0,1.0
2006-05-18,23.75,24.89,23.55,24.7,134100,3.56548122315569,3.73662432186716,3.53545611811859,3.70810047208192,893252.495432067,0.0,1.0
2006-05-19,23.93,23.93,23.45,23.5,88700,3.59250381768908,3.59250381768908,3.52044356560004,3.52794984185931,590838.898917408,0.0,1.0
2006-05-22,23.72,23.78,23.46,23.78,45200,3.56097745740012,3.56998498891126,3.52194482085189,3.56998498891126,301081.378027811,0.0,1.0
2006-05-23,23.82,24.1,23.82,23.82,67200,3.57599000991868,3.61802515697062,3.57599000991868,3.57599000991868,447625.41158117,0.0,1.0
2006-05-24,23.55,23.82,23.33,23.79,53000,3.53545611811859,3.57599000991868,3.50242850257778,3.57148624416311,353037.899014911,0.0,1.0
2006-05-25,23.74,23.9,23.61,23.7,40700,3.56397996790383,3.58800005193352,3.54446364962972,3.55797494689641,271106.462073715,0.0,1.0
2006-05-26,24.14,24.15,23.75,23.79,37800,3.62403017797804,3.62553143322989,3.56548122315569,3.57148624416311,251789.294014408,0.0,1.0
2006-05-30,24.24,24.24,24.05,24.2,30400,3.63904273049659,3.63904273049659,3.61051888071134,3.63303770948917,202497.210001005,0.0,1.0
2006-05-31,24.52,24.53,24.25,24.35,35500,3.68107787754853,3.68257913280038,3.64054398574844,3.65555653826699,236468.781415648,0.0,1.0
2006-06-01,25.21,25.23,24.53,24.59,41600,3.78466448992652,3.78766700043023,3.68257913280038,3.69158666431151,277101.445264534,0.0,1.0
2006-06-02,25.54,25.59,25.23,25.23,54100,3.83420591323774,3.84171218949702,3.78766700043023,3.78766700043023,360365.100692579,0.0,1.0
2006-06-05,25.24,25.64,25.16,25.64,32800,3.78916825568209,3.84921846575629,3.77715821366725,3.84921846575629,218483.83184319,0.0,1.0
2006-06-06,25.09,25.39,24.97,25.3,39900,3.76664942690426,3.81168708445991,3.748634363882,3.79817578719322,265777.58812632,0.0,1.0
2006-06-07,25.18,25.26,24.91,24.92,41600,3.78016072417096,3.7921707661858,3.73962683237087,3.74112808762273,277101.445264534,0.0,1.0
2006-06-08,24.58,25.11,24.36,25.11,46800,3.69008540905966,3.76965193740797,3.65705779351885,3.76965193740797,311739.1259226,0.0,1.0
2006-06-09,24.62,24.8,24.51,24.59,29600,3.69609043006708,3.72311302460047,3.67957662229667,3.69158666431151,197168.336053611,0.0,1.0
2006-06-12,24.9,25.07,24.8,25.04,53600,3.73812557711902,3.76364691640055,3.72311302460047,3.75914315064499,357034.554475457,0.0,1.0
2006-06-13,23.9,24.9,23.5,24.9,46300,3.58800005193352,3.73812557711902,3.52794984185931,3.73812557711902,308408.579705479,0.0,1.0
2006-06-14,23.6,23.71,23.25,23.7,41600,3.54296239437786,3.55947620214827,3.49041846056294,3.55797494689641,277101.445264534,0.0,1.0
2006-06-15,23.9,23.95,23.64,23.8,38600,3.58800005193352,3.59550632819279,3.54896741538528,3.57298749941497,257118.167961803,0.0,1.0
2006-06-16,24.16,24.16,23.7,23.9,24300,3.62703268848175,3.62703268848175,3.55797494689641,3.58800005193352,161864.546152119,0.0,1.0
2006-06-19,24.34,24.59,24.2,24.2,37500,3.65405528301514,3.69158666431151,3.63303770948917,3.63303770948917,249790.966284135,0.0,1.0
2006-06-20,24.22,24.3,24.03,24.21,21600,3.63604021999288,3.64805026200772,3.60751637020763,3.63453896474102,143879.596579662,0.0,1.0
2006-06-21,24.5,24.55,24.18,24.18,22200,3.67807536704482,3.68558164330409,3.63003519898546,3.63003519898546,147876.252040208,0.0,1.0
2006-06-22,24.28,24.55,24.18,24.45,30900,3.64504775150401,3.68558164330409,3.63003519898546,3.67056909078554,205827.756218127,0.0,1.0
2006-06-23,24.29,24.35,24.18,24.2,19800,3.64654900675586,3.65555653826699,3.63003519898546,3.63303770948917,131889.630198023,0.0,1.0
2006-06-26,23.9,24.44,23.85,24.35,48400,3.58800005193352,3.66906783553369,3.58049377567424,3.65555653826699,322396.87381739,0.0,1.0
2006-06-27,23.89,24.13,23.72,23.91,35200,3.58649879668166,3.62252892272618,3.56097745740012,3.58950130718537,234470.453685375,0.0,1.0
2006-06-28,23.95,24.08,23.79,23.79,22300,3.59550632819279,3.61502264646691,3.57148624416311,3.57148624416311,148542.361283632,0.0,1.0
2006-06-29,25.09,25.15,24.02,24.02,32800,3.76664942690426,3.77565695841539,3.60601511495578,3.60601511495578,218483.83184319,0.0,1.0
2006-06-30,24.92,25.09,24.78,25.09,23900,3.74112808762273,3.76664942690426,3.72011051409676,3.76664942690426,159200.109178422,0.0,1.0
2006-07-03,25.1,25.15,24.78,24.92,14600,3.76815068215612,3.77565695841539,3.72011051409676,3.74112808762273,97251.9495399566,0.0,1.0
2006-07-05,25.1,25.2,25.0,25.05,13300,3.76815068215612,3.78316323467467,3.75313812963757,3.76064440589684,88592.5293754399,0.0,1.0
2006-07-06,25.26,25.33,24.91,25.1,22600,3.7921707661858,3.80267955294878,3.73962683237087,3.76815068215612,150540.689013905,0.0,1.0
2006-07-07,25.35,25.35,25.0,25.26,20100,3.80568206345249,3.80568206345249,3.75313812963757,3.7921707661858,133887.957928297,0.0,1.0
2006-07-10,25.3,25.41,25.16,25.27,15800,3.79817578719322,3.81468959496362,3.77715821366725,3.79367202143765,105245.260461049,0.0,1.0
2006-07-11,25.4,25.4,25.15,25.35,29000,3.81318833971177,3.81318833971177,3.77565695841539,3.80568206345249,193171.680593064,0.0,1.0
2006-07-12,25.1,25.4,25.08,25.4,39400,3.76815068215612,3.81318833971177,3.76514817165241,3.81318833971177,262447.041909198,0.0,1.0
2006-07-13,24.78,25.25,24.7,25.03,36700,3.72011051409676,3.79066951093394,3.70810047208192,3.75764189539313,244462.09233674,0.0,1.0
2006-07-14,24.67,25.19,24.56,25.19,34300,3.70359670632635,3.78166197942281,3.68708289855595,3.78166197942281,228475.470494556,0.0,1.0
2006-07-17,24.7,24.79,24.56,24.71,20700,3.70810047208192,3.72161176934861,3.68708289855595,3.70960172733377,137884.613388843,0.0,1.0
2006-07-18,24.82,25.0,24.65,24.8,35900,3.72611553510418,3.75313812963757,3.70059419582264,3.72311302460047,239133.218389345,0.0,1.0
2006-07-19,24.92,25.25,24.74,24.92,44000,3.74112808762273,3.79066951093394,3.71410549308934,3.74112808762273,293088.067106718,0.0,1.0
2006-07-20,24.63,25.05,24.54,25.05,47300,3.69759168531893,3.76064440589684,3.68408038805224,3.76064440589684,315069.672139723,0.0,1.0
2006-07-21,24.73,24.76,24.45,24.72,31400,3.71260423783748,3.71710800359305,3.67056909078554,3.71110298258563,209158.302435249,0.0,1.0
2006-07-24,24.46,24.77,24.36,24.74,41200,3.6720703460374,3.7186092588449,3.65705779351885,3.71410549308934,274437.008290836,0.0,1.0
2006-07-25,24.7,24.78,24.47,24.53,35600,3.70810047208192,3.72011051409676,3.67357160128925,3.68257913280038,237134.890659072,0.0,1.0
2006-07-26,25.02,25.07,24.7,24.78,38800,3.75614064014128,3.76364691640055,3.70810047208192,3.72011051409676,258450.386448652,0.0,1.0
2006-07-27,24.89,25.21,24.86,25.21,30400,3.73662432186716,3.78466448992652,3.7321205561116,3.78466448992652,202497.210001006,0.0,1.0
2006-07-28,25.16,25.21,25.0,25.17,50500,3.77715821366725,3.78466448992652,3.75313812963757,3.7786594689191,336385.167929302,0.0,1.0
2006-07-31,25.57,25.57,25.33,25.33,47400,3.8387096789933,3.8387096789933,3.80267955294878,3.80267955294878,315735.781383147,0.0,1.0
2006-08-01,25.44,25.54,25.25,25.43,49200,3.81919336071919,3.83420591323774,3.79066951093394,3.81769210546733,327725.747764785,0.0,1.0
2006-08-02,25.68,25.94,25.55,25.76,32500,3.85522348676371,3.89425612331194,3.83570716848959,3.86723352877855,216485.504112917,0.0,1.0
2006-08-03,26.11,26.12,25.6,25.68,39600,3.91977746259348,3.92127871784533,3.84321344474887,3.85522348676371,263779.260396047,0.0,1.0
2006-08-04,26.18,26.5,26.08,26.25,50200,3.93028624935646,3.97832641741582,3.91527369683791,3.94079503611945,334386.840199029,0.0,1.0
2006-08-07,25.96,26.33,25.91,26.33,34700,3.89725863381565,3.95280507813429,3.88975235755638,3.95280507813429,231139.907468253,0.0,1.0
2006-08-08,26.15,26.28,25.98,26.05,27800,3.9257824836009,3.94529880187501,3.90026114431936,3.91076993108235,185178.369671972,0.0,1.0
2006-08-09,26.3,26.5,26.15,26.25,40100,3.94830131237872,3.97832641741582,3.9257824836009,3.94079503611945,267109.806613169,0.0,1.0
2006-08-10,26.29,26.3,26.09,26.3,33000,3.94680005712687,3.94830131237872,3.91677495208977,3.94830131237872,219816.050330039,0.0,1.0
2006-08-11,25.82,25.87,25.44,25.87,23600,3.96162495273894,3.96929657348398,3.90332063507663,3.96929657348398,153813.65153678,0.56875,1.0
2006-08-14,25.63,26.1,25.55,25.94,44400,3.93247279390778,4.00458602891116,3.92019820071572,3.98003684252703,289378.225772587,0.0,1.0
2006-08-15,25.93,25.94,25.65,25.93,39200,3.97850251837802,3.98003684252703,3.9355414422058,3.97850251837802,255487.082213635,0.0,1.0
2006-08-16,25.9,26.15,25.75,26.13,36700,3.973899545931,4.0122576496562,3.95088468369588,4.00918900135819,239193.263194908,0.0,1.0
2006-08-17,25.95,26.07,25.85,26.0,23000,3.98157116667604,3.99998305646414,3.96622792518596,3.98924278742108,149903.134972286,0.0,1.0
2006-08-18,26.13,26.13,25.82,26.12,35600,4.00918900135819,4.00918900135819,3.96162495273894,4.00765467720918,232023.982826668,0.0,1.0
2006-08-21,26.0,26.27,25.9,26.27,40000,3.98924278742108,4.0306695394443,3.973899545931,4.0306695394443,260701.104299628,0.0,1.0
2006-08-22,25.89,26.1,25.77,26.06,41500,3.97236522178199,4.00458602891116,3.95395333199389,3.99844873231513,270477.395710864,0.0,1.0
2006-08-23,25.94,26.0,25.75,26.0,51200,3.98003684252703,3.98924278742108,3.95088468369588,3.98924278742108,333697.413503523,0.0,1.0
2006-08-24,26.03,26.09,25.84,26.06,40200,3.99384575986811,4.00305170476215,3.96469360103695,3.99844873231513,262004.609821125,0.0,1.0
2006-08-25,26.0,26.1,25.89,26.1,31100,3.98924278742108,4.00458602891116,3.97236522178199,4.00458602891116,202695.10859296,0.0,1.0
2006-08-28,25.96,26.09,25.84,26.07,64500,3.98310549082505,4.00305170476215,3.96469360103695,3.99998305646414,420380.530683149,0.0,1.0
2006-08-29,26.11,26.24,25.93,26.0,42300,4.00612035306017,4.02606656699728,3.97850251837802,3.98924278742108,275691.417796856,0.0,1.0
2006-08-30,26.61,26.69,26.12,26.2,41200,4.08283656051058,4.09511115370264,4.00765467720918,4.01992927040124,268522.137428616,0.0,1.0
2006-08-31,26.69,26.84,26.63,26.83,66100,4.09511115370264,4.11812601593776,4.08590520880859,4.11659169178875,430808.574855134,0.0,1.0
2006-09-01,26.93,27.07,26.82,26.98,43100,4.13193493327883,4.15341547136495,4.11505736763975,4.13960655402388,280905.439882849,0.0,1.0
2006-09-05,26.68,27.18,26.68,27.18,58400,4.09357682955363,4.17029303700404,4.09357682955363,4.17029303700404,380623.612277456,0.0,1.0
2006-09-06,26.1,26.75,26.04,26.75,68400,4.00458602891116,4.10431709859669,3.99538008401711,4.10431709859669,445798.888352363,0.0,1.0
2006-09-07,25.92,26.13,25.9,26.09,38000,3.97696819422902,4.00918900135819,3.973899545931,4.00305170476215,247666.049084646,0.0,1.0
2006-09-08,26.18,26.19,25.95,26.07,35800,4.01686062210323,4.01839494625224,3.98157116667604,3.99998305646414,233327.488348166,0.0,1.0
2006-09-11,26.11,26.44,26.11,26.25,71000,4.00612035306017,4.05675304997744,4.00612035306017,4.02760089114628,462744.460131839,0.0,1.0
2006-09-12,26.05,26.34,26.0,26.31,49000,3.99691440816612,4.04140980848736,3.98924278742108,4.03680683604033,319358.852767044,0.0,1.0
2006-09-13,25.98,26.23,25.98,26.12,47600,3.98617413912307,4.02453224284827,3.98617413912307,4.00765467720918,310234.314116556,0.0,1.0
2006-09-14,25.82,26.12,25.77,26.09,46400,3.96162495273894,4.00765467720918,3.95395333199389,4.00305170476215,302413.280987568,0.0,1.0
2006-09-15,25.94,26.03,25.85,26.02,31800,3.98003684252703,3.99384575986811,3.96622792518596,3.9923114357191,207257.377918204,0.0,1.0
2006-09-18,25.98,26.25,25.91,26.12,63300,3.98617413912307,4.02760089114628,3.97543387008001,4.00765467720918,412559.49755416,0.0,1.0
2006-09-19,26.19,26.29,26.0,26.18,39400,4.01839494625224,4.03373818774232,3.98924278742108,4.01686062210323,256790.587735133,0.0,1.0
2006-09-20,26.06,26.5,26.06,26.44,50900,3.99844873231513,4.06595899487149,3.99844873231513,4.05675304997744,331742.155221276,0.0,1.0
2006-09-21,26.15,26.3,26.05,26.16,46900,4.0122576496562,4.03527251189132,3.99691440816612,4.01379197380521,305672.044791313,0.0,1.0
2006-09-22,26.1,26.25,25.98,26.25,48600,4.00458602891116,4.02760089114628,3.98617413912307,4.02760089114628,316751.841724048,0.0,1.0
2006-09-25,26.09,26.25,25.96,26.1,37500,4.00305170476215,4.02760089114628,3.98310549082505,4.00458602891116,244407.285280901,0.0,1.0
2006-09-26,25.96,26.22,25.86,26.2,57200,3.98310549082505,4.02299791869926,3.96776224933497,4.01992927040124,372802.579148467,0.0,1.0
2006-09-27,26.05,26.23,26.03,26.21,60700,3.99691440816612,4.02453224284827,3.99384575986811,4.02146359455025,395613.925774685,0.0,1.0
2006-09-28,26.15,26.32,26.1,26.25,48600,4.0122576496562,4.03834116018934,4.00458602891116,4.02760089114628,316751.841724048,0.0,1.0
2006-09-29,26.36,26.58,26.29,26.35,23700,4.04447845678537,4.07823358806355,4.03373818774232,4.04294413263637,154465.404297529,0.0,1.0
2006-10-02,26.41,26.5,26.34,26.5,27500,4.05215007753041,4.06595899487149,4.04140980848736,4.06595899487149,179232.009205994,0.0,1.0
2006-10-03,26.6,27.4,26.41,26.53,51000,4.08130223636157,4.20404816828222,4.05215007753041,4.07056196731851,332393.907982025,0.0,1.0
2006-10-04,26.98,27.24,26.7,26.7,40200,4.13960655402388,4.17949898189809,4.09664547785165,4.09664547785165,262004.609821125,0.0,1.0
2006-10-05,26.82,27.24,26.71,27.23,56900,4.11505736763975,4.17949898189809,4.09817980200066,4.17796465774908,370847.32086622,0.0,1.0
2006-10-06,26.66,26.88,26.59,26.83,35500,4.09050818125562,4.12426331253379,4.07976791221256,4.11659169178875,231372.230065919,0.0,1.0
2006-10-09,26.64,26.83,26.52,26.81,35300,4.0874395329576,4.11659169178875,4.0690276431695,4.11352304349074,230068.724544421,0.0,1.0
2006-10-10,26.63,26.87,26.55,26.84,30700,4.08590520880859,4.12272898838479,4.07363061561653,4.11812601593776,200088.097549964,0.0,1.0
2006-10-11,26.55,26.73,26.55,26.73,28600,4.07363061561653,4.10124845029867,4.07363061561653,4.10124845029867,186401.289574234,0.0,1.0
2006-10-12,26.55,27.05,26.5,26.8,45700,4.07363061561653,4.15034682306693,4.06595899487149,4.11198871934173,297851.011662324,0.0,1.0
2006-10-13,26.97,27.02,26.56,26.8,24700,4.13807222987487,4.14574385061991,4.07516493976553,4.11198871934173,160982.93190502,0.0,1.0
2006-10-16,27.35,27.48,27.04,27.31,51000,4.19637654753718,4.21632276147428,4.14881249891792,4.19023925094114,332393.907982025,0.0,1.0
2006-10-17,27.22,27.59,27.15,27.55,76400,4.17643033360007,4.23320032711337,4.16569006455701,4.22706303051734,497939.109212289,0.0,1.0
2006-10-18,27.3,29.4,27.15,27.3,117500,4.18870492679214,4.51091299808384,4.16569006455701,4.18870492679214,765809.493880155,0.0,1.0
2006-10-19,27.07,27.4,27.05,27.22,39900,4.15341547136495,4.20404816828222,4.15034682306693,4.17643033360007,260049.351538878,0.0,1.0
2006-10-20,27.08,27.38,27.08,27.15,49600,4.15494979551396,4.2009795199842,4.15494979551396,4.16569006455701,323269.369331538,0.0,1.0
2006-10-23,27.5,27.78,27.18,27.18,60200,4.2193914097723,4.26235248594452,4.17029303700404,4.17029303700404,392355.161970939,0.0,1.0
2006-10-24,27.58,27.67,27.38,27.6,65600,4.23166600296436,4.24547492030544,4.2009795199842,4.23473465126238,427549.811051389,0.0,1.0
2006-10-25,27.64,27.9,27.47,27.68,59000,4.24087194785841,4.28076437573262,4.21478843732527,4.24700924445444,384534.128841951,0.0,1.0
2006-10-26,27.88,28.0,27.58,27.89,62100,4.27769572743461,4.2961076172227,4.23166600296436,4.27923005158361,404738.464425171,0.0,1.0
2006-10-27,27.84,28.29,27.82,28.18,66300,4.27155843083857,4.34060301754394,4.26848978254056,4.32372545190485,432112.080376633,0.0,1.0
2006-10-30,27.71,28.1,27.65,28.09,40900,4.25161221690147,4.31145085871278,4.24240627200742,4.30991653456378,266566.879146369,0.0,1.0
2006-10-31,27.61,27.92,27.41,27.86,50700,4.23626897541139,4.28383302403064,4.20558249243122,4.27462707913659,330438.649699778,0.0,1.0
2006-11-01,27.6,27.98,27.56,27.81,48600,4.23473465126238,4.29303896892469,4.22859735466635,4.26695545839155,316751.841724047,0.0,1.0
2006-11-02,27.59,27.91,27.51,27.77,56200,4.23320032711337,4.28229869988163,4.22092573392131,4.26081816179552,366285.051540977,0.0,1.0
2006-11-03,27.77,28.19,27.5,27.74,45400,4.26081816179552,4.32525977605386,4.2193914097723,4.25621518934849,295895.753380077,0.0,1.0
2006-11-06,28.24,28.35,27.96,28.17,32000,4.3329313967989,4.34980896243799,4.28997032062667,4.32219112775584,208560.883439702,0.0,1.0
2006-11-07,27.98,28.45,27.92,28.39,44100,4.29303896892469,4.36515220392807,4.28383302403064,4.35594625903402,287422.967490339,0.0,1.0
2006-11-08,28.18,28.5,27.98,27.99,44700,4.32372545190485,4.37282382467311,4.29303896892469,4.29457329307369,291333.484054834,0.0,1.0
2006-11-09,28.01,28.41,28.0,28.38,53800,4.29764194137171,4.35901490733204,4.2961076172227,4.35441193488501,350642.985282999,0.0,1.0
2006-11-10,27.94,28.15,27.9,28.15,25300,4.28690167232865,4.31912247945782,4.28076437573262,4.31912247945782,164893.448469515,0.0,1.0
2006-11-13,27.1,27.57,27.01,27.57,74800,4.24528312978681,4.31890981137352,4.23118440352552,4.31890981137352,477489.943079909,0.56875,1.0
2006-11-14,26.9,27.1,26.77,27.0,83000,4.21395262698395,4.24528312978681,4.1935878001621,4.22961787838538,529835.097267814,0.0,1.0
2006-11-15,26.9,27.05,26.8,26.93,44500,4.21395262698395,4.2374505040861,4.19828737558253,4.21865220240438,284068.214800213,0.0,1.0
2006-11-16,26.92,27.2,26.81,27.1,64800,4.21708567726424,4.26094838118824,4.19985390072267,4.24528312978681,413654.38919222,0.0,1.0
2006-11-17,27.13,27.13,26.92,26.92,36300,4.24998270520724,4.24998270520724,4.21708567726424,4.21708567726424,231723.060612308,0.0,1.0
2006-11-20,27.12,27.33,27.1,27.25,57100,4.24841618006709,4.28131320801009,4.24528312978681,4.26878100688895,364501.012698701,0.0,1.0
2006-11-21,27.3,27.4,27.11,27.32,44600,4.27661363258966,4.29227888399109,4.24684965492695,4.27974668286995,284706.57033909,0.0,1.0
2006-11-22,27.51,27.52,27.3,27.4,49300,4.30951066053266,4.3110771856728,4.27661363258966,4.29227888399109,314709.280666304,0.0,1.0
2006-11-24,28.0,28.0,27.25,27.41,20100,4.38627039239965,4.38627039239965,4.26878100688895,4.29384540913123,128309.463314254,0.0,1.0
2006-11-27,27.82,28.27,27.78,28.25,60700,4.35807293987709,4.42856657118351,4.35180683931651,4.42543352090322,387481.812098268,0.0,1.0
2006-11-28,27.94,28.47,27.83,27.92,50800,4.3768712415588,4.45989707398636,4.35963946501723,4.37373819127851,324284.613749457,0.0,1.0
2006-11-29,28.06,28.19,27.94,28.09,45400,4.39566954324051,4.41603437006237,4.3768712415588,4.40036911866094,289813.414650105,0.0,1.0
2006-11-30,28.35,28.6,28.13,28.18,39900,4.44109877230465,4.48026190080822,4.40663521922151,4.41446784492222,254703.860011877,0.0,1.0
2006-12-01,28.9,28.95,28.5,28.5,47800,4.5272576550125,4.53509028071321,4.46459664940679,4.46459664940679,305133.94758315,0.0,1.0
2006-12-04,29.2,29.2,28.9,29.0,54600,4.57425340921678,4.57425340921678,4.5272576550125,4.54292290641393,348542.124226779,0.0,1.0
2006-12-05,28.89,29.25,28.85,29.25,42500,4.52569112987236,4.5820860349175,4.51942502931179,4.5820860349175,271301.104022675,0.0,1.0
2006-12-06,28.32,29.01,28.19,29.0,51700,4.43639919688422,4.54448943155407,4.41603437006237,4.54292290641393,330029.813599349,0.0,1.0
2006-12-07,28.18,28.44,28.09,28.42,29400,4.41446784492222,4.45519749856594,4.40036911866094,4.45206444828565,187676.528429804,0.0,1.0
2006-12-08,28.38,28.52,28.24,28.33,31100,4.44579834772508,4.46772969968708,4.42386699576308,4.43796572202436,198528.572590711,0.0,1.0
2006-12-11,28.6,28.92,28.42,28.49,51600,4.48026190080822,4.53039070529279,4.45206444828565,4.46303012426665,329391.458060472,0.0,1.0
2006-12-12,28.71,28.9,28.54,28.87,30800,4.49749367734979,4.5272576550125,4.47086274996736,4.52255807959207,196613.50597408,0.0,1.0
2006-12-13,28.62,29.22,28.55,29.06,53600,4.4833949510885,4.57738645949707,4.47242927510751,4.55232205725479,342158.56883801,0.0,1.0
2006-12-14,28.54,29.18,28.54,28.82,55100,4.47086274996736,4.5711203589365,4.47086274996736,4.51472545389136,351733.901921163,0.0,1.0
2006-12-15,28.62,28.74,28.46,28.74,40900,4.4833949510885,4.50219325277022,4.45833054884622,4.50219325277022,261087.415400646,0.0,1.0
2006-12-18,28.6,29.02,28.4,29.02,64900,4.48026190080822,4.54605595669421,4.44893139800536,4.54605595669421,414292.744731097,0.0,1.0
2006-12-19,28.83,28.83,28.57,28.6,39100,4.5162919790315,4.5162919790315,4.47556232538779,4.48026190080822,249597.015700861,0.0,1.0
2006-12-20,29.41,29.47,29.0,29.13,30700,4.60715043715978,4.61654958800064,4.54292290641393,4.56328773323578,195975.150435203,0.0,1.0
2006-12-21,29.01,29.5,28.93,29.5,55000,4.54448943155407,4.62124916342106,4.53195723043293,4.62124916342106,351095.546382286,0.0,1.0
2006-12-22,28.58,28.99,28.5,28.86,29600,4.51498690693725,4.57975753786252,4.50234873504939,4.55922050854475,187368.871147816,0.241669,1.0
2006-12-26,28.76,28.78,28.58,28.78,22200,4.54342279368493,4.5465823366569,4.51498690693725,4.5465823366569,140526.653360862,0.0,1.0
2006-12-27,28.89,28.92,28.77,28.79,19500,4.5639598230027,4.56869913746065,4.54500256517091,4.54816210814288,123435.573898054,0.0,1.0
2006-12-28,29.36,29.39,28.92,29.09,29200,4.63820908284386,4.64294839730181,4.56869913746065,4.59555525272234,184836.859375548,0.0,1.0
2006-12-29,29.58,29.7,29.32,29.5,28800,4.67296405553547,4.69192131336726,4.63188999689994,4.66032588364762,182304.84760328,0.0,1.0
2007-01-03,29.61,29.92,29.49,29.78,44600,4.67770336999342,4.72667628605887,4.65874611216163,4.70455948525512,282319.312607857,0.0,1.0
2007-01-04,28.99,29.62,28.95,29.62,36900,4.57975753786252,4.6792831414794,4.57343845191859,4.6792831414794,233578.085991703,0.0,1.0
2007-01-05,28.31,29.15,28.26,29.15,43400,4.47233307681573,4.60503388163824,4.46443421938582,4.60503388163824,274723.277291054,0.0,1.0
2007-01-08,28.17,28.31,28.0,28.31,44400,4.45021627601198,4.47233307681573,4.42336016075028,4.47233307681573,281053.306721723,0.0,1.0
2007-01-09,28.09,28.34,27.87,28.14,52400,4.43757810412412,4.47707239127368,4.40282313143251,4.44547696155403,331693.542167079,0.0,1.0
2007-01-10,28.47,28.47,27.9,28.13,64300,4.49760942059144,4.49760942059144,4.40756244589046,4.44389719006805,407020.892392046,0.0,1.0
2007-01-11,28.73,28.88,28.4,28.57,32100,4.53868347922698,4.56238005151672,4.48655102018957,4.51340713545127,203193.944724489,0.0,1.0
2007-01-12,28.58,28.82,28.52,28.53,27600,4.51498690693725,4.55290142260082,4.50550827802136,4.50708804950734,174708.812286477,0.0,1.0
2007-01-16,28.86,28.99,28.55,28.58,32900,4.55922050854475,4.57975753786252,4.5102475924793,4.51498690693725,208257.968269025,0.0,1.0
2007-01-17,28.95,29.15,28.74,28.85,31700,4.57343845191859,4.60503388163824,4.54026325071297,4.55764073705877,200661.932952222,0.0,1.0
2007-01-18,28.82,29.15,28.8,29.1,37000,4.55290142260082,4.60503388163824,4.54974187962886,4.59713502420833,234211.08893477,0.0,1.0
2007-01-19,28.92,28.99,28.8,28.82,30600,4.56869913746065,4.57975753786252,4.54974187962886,4.55290142260082,193698.900578485,0.0,1.0
2007-01-22,28.6,29.05,28.47,29.05,45400,4.51814644990921,4.58923616677842,4.49760942059144,4.58923616677842,287383.336152393,0.0,1.0
2007-01-23,28.58,28.74,28.46,28.7,36400,4.51498690693725,4.54026325071297,4.49602964910546,4.53394416476904,230413.071276368,0.0,1.0
2007-01-24,28.29,28.6,28.29,28.44,52600,4.46917353384376,4.51814644990921,4.46917353384376,4.4928701061335,332959.548053213,0.0,1.0
2007-01-25,28.15,28.43,28.13,28.29,35400,4.44705673304001,4.49129033464752,4.44389719006805,4.46917353384376,224083.041845699,0.0,1.0
2007-01-26,28.06,28.22,28.04,28.13,24100,4.43283878966617,4.45811513344189,4.42967924669421,4.44389719006805,152553.709279134,0.0,1.0
2007-01-29,28.07,28.31,28.0,28.0,35500,4.43441856115216,4.47233307681573,4.42336016075028,4.42336016075028,224716.044788765,0.0,1.0
2007-01-30,28.15,28.29,27.98,28.02,34900,4.44705673304001,4.46917353384376,4.42020061777832,4.42651970372224,220918.027130364,0.0,1.0
2007-01-31,28.44,28.5,28.05,28.15,28900,4.4928701061335,4.50234873504939,4.43125901818019,4.44705673304001,182937.850546347,0.0,1.0
2007-02-01,28.76,28.9,28.46,28.5,44300,4.54342279368493,4.56553959448868,4.49602964910546,4.50234873504939,280420.303778656,0.0,1.0
2007-02-02,28.77,28.97,28.64,28.81,62400,4.54500256517091,4.57659799489056,4.52446553585314,4.55132165111484,394993.836473774,0.0,1.0
2007-02-05,28.94,29.19,28.77,29.07,28500,4.57185868043261,4.61135296758217,4.54500256517091,4.59239570975038,180405.838774079,0.0,1.0
2007-02-06,28.95,29.11,28.8,28.9,51100,4.57343845191859,4.59871479569431,4.54974187962886,4.56553959448868,323464.503907209,0.0,1.0
2007-02-07,28.75,29.06,28.74,29.05,40200,4.54184302219895,4.5908159382644,4.54026325071297,4.58923616677842,254467.183112912,0.0,1.0
2007-02-08,28.71,28.85,28.67,28.67,30000,4.53552393625502,4.55764073705877,4.52920485031109,4.52920485031109,189900.882920083,0.0,1.0
2007-02-09,28.69,28.77,28.63,28.66,26500,4.53236439328305,4.54500256517091,4.52288576436716,4.52762507882511,167745.77991274,0.0,1.0
2007-02-12,28.49,28.73,28.42,28.73,34100,4.50076896356341,4.53868347922698,4.48971056316153,4.53868347922698,215854.003585828,0.0,1.0
2007-02-13,27.92,28.05,27.81,27.92,45300,4.50057149212766,4.52152687514975,4.4828400141859,4.50057149212766,281025.643568229,0.56875,1.0
2007-02-14,27.96,28.21,27.93,27.97,40700,4.5070193022883,4.54731811579231,4.50218344466782,4.50863125482846,252488.823250042,0.0,1.0
2007-02-15,27.84,28.1,27.81,28.01,30500,4.48767587180638,4.52958663785055,4.4828400141859,4.5150790649891,189211.526022759,0.0,1.0
2007-02-16,27.18,27.78,27.18,27.72,49100,4.3812870041558,4.47800415656542,4.3812870041558,4.46833244132445,304599.538613687,0.0,1.0
2007-02-20,27.23,27.35,26.87,27.17,97100,4.3893467668566,4.40869019733852,4.33131647541083,4.37967505161564,602375.054977373,0.0,1.0
2007-02-21,27.06,27.25,27.05,27.12,45000,4.36194357367387,4.39257067193692,4.36033162113371,4.37161528891483,279164.546590956,0.0,1.0
2007-02-22,27.16,27.39,27.01,27.01,59700,4.37806309907548,4.41513800749916,4.35388381097307,4.35388381097307,370358.298477334,0.0,1.0
2007-02-23,27.67,27.67,27.16,27.2,52600,4.46027267862365,4.46027267862365,4.37806309907548,4.38451090923612,326312.336681873,0.0,1.0
2007-02-26,27.78,27.9,27.67,27.7,38300,4.47800415656542,4.49734758704734,4.46027267862365,4.46510853624413,237600.047431858,0.0,1.0
2007-02-27,27.15,27.68,27.03,27.68,52300,4.37645114653532,4.46188463116381,4.35710771605339,4.46188463116381,324451.239704599,0.0,1.0
2007-02-28,26.84,27.21,26.19,27.19,89800,4.32648061779035,4.38612286177628,4.22170370267992,4.38289895669596,557088.361863729,0.0,1.0
2007-03-01,26.71,26.79,26.54,26.7,33500,4.30552523476826,4.31842085508954,4.27812204158553,4.3039132822281,207822.495795489,0.0,1.0
2007-03-02,26.64,26.83,26.56,26.72,20900,4.29424156698714,4.32486866525019,4.28134594666586,4.30713718730842,129656.422750022,0.0,1.0
2007-03-05,25.53,26.39,25.53,26.39,95700,4.11531483502934,4.25394275348313,4.11531483502934,4.25394275348313,593689.9357501,0.0,1.0
2007-03-06,25.93,26.08,25.66,25.66,56600,4.17979293663575,4.20397222473816,4.13627021805143,4.13627021805143,351126.963045514,0.0,1.0
2007-03-07,26.35,26.48,25.95,25.95,30600,4.24749494332249,4.26845032634457,4.18301684171607,4.18301684171607,189831.89168185,0.0,1.0
2007-03-08,26.95,26.95,26.35,26.36,35800,4.34421209573211,4.34421209573211,4.24749494332249,4.24910689586265,222090.905954583,0.0,1.0
2007-03-09,27.14,27.2,26.96,27.19,21500,4.37483919399516,4.38451090923612,4.34582404827227,4.38289895669596,133378.616704568,0.0,1.0
2007-03-12,27.16,27.29,27.1,27.29,25800,4.37806309907548,4.39901848209756,4.36839138383451,4.39901848209756,160054.340045481,0.0,1.0
2007-03-13,26.91,27.24,26.88,27.09,22000,4.33776428557147,4.39095871939676,4.33292842795099,4.36677943129435,136480.445000023,0.0,1.0
2007-03-14,26.89,26.89,26.51,26.78,35100,4.33454038049115,4.33454038049115,4.27328618396505,4.31680890254938,217748.346340945,0.0,1.0
2007-03-15,27.05,27.1,26.89,26.89,19000,4.36033162113371,4.36839138383451,4.33454038049115,4.33454038049115,117869.475227293,0.0,1.0
2007-03-16,26.9,27.1,26.9,27.05,22600,4.33615233303131,4.36839138383451,4.33615233303131,4.36033162113371,140202.638954569,0.0,1.0
2007-03-19,26.94,27.1,26.92,27.0,26800,4.34260014319195,4.36839138383451,4.33937623811163,4.35227185843291,166257.996636391,0.0,1.0
2007-03-20,27.19,27.2,26.9,26.9,23600,4.38289895669596,4.38451090923612,4.33615233303131,4.33615233303131,146406.295545479,0.0,1.0
2007-03-21,27.54,27.69,27.18,27.29,26500,4.43931729560157,4.46349658370397,4.3812870041558,4.39901848209756,164396.899659118,0.0,1.0
2007-03-22,27.69,27.7,27.58,27.64,45100,4.46349658370397,4.46510853624413,4.44576510576221,4.45543682100317,279784.912250047,0.0,1.0
2007-03-23,27.61,27.8,27.57,27.69,25100,4.45060096338269,4.48122806164574,4.44415315322205,4.46349658370397,155711.780431844,0.0,1.0
2007-03-26,27.36,27.68,27.35,27.68,41500,4.41030214987868,4.46188463116381,4.40869019733852,4.46188463116381,257451.748522771,0.0,1.0
2007-03-27,27.05,27.5,26.85,27.39,71400,4.36033162113371,4.43286948544093,4.32809257033051,4.41513800749916,442941.080590983,0.0,1.0
2007-03-28,26.99,27.07,26.82,26.9,49100,4.35065990589275,4.36355552621403,4.32325671271002,4.33615233303131,304599.538613687,0.0,1.0
2007-03-29,27.6,27.62,27.02,27.02,50000,4.44898901084253,4.45221291592285,4.35549576351323,4.35549576351323,310182.829545507,0.0,1.0
2007-03-30,28.05,28.08,27.66,27.66,57300,4.52152687514975,4.52636273277023,4.45866072608349,4.45866072608349,355469.52265915,0.0,1.0
2007-04-02,27.9,28.05,27.86,28.05,12600,4.49734758704734,4.52152687514975,4.4908997768867,4.52152687514975,78166.0730454676,0.0,1.0
2007-04-03,28.07,28.17,28.0,28.0,18100,4.52475078023007,4.54087030563167,4.51346711244894,4.51346711244894,112286.184295473,0.0,1.0
2007-04-04,28.08,28.19,28.07,28.07,17900,4.52636273277023,4.54409421071199,4.52475078023007,4.52475078023007,111045.452977291,0.0,1.0
2007-04-05,28.17,28.28,28.05,28.06,21700,4.54087030563167,4.55860178357343,4.52152687514975,4.52313882768991,134619.34802275,0.0,1.0
2007-04-09,28.51,28.58,28.25,28.32,20600,4.59567669199712,4.60696035977824,4.55376592595295,4.56504959373408,127795.325772749,0.0,1.0
2007-04-10,28.59,28.65,28.43,28.59,28900,4.6085723123184,4.61824402755937,4.58278107167584,4.6085723123184,179285.675477303,0.0,1.0
2007-04-11,28.5,28.69,28.45,28.69,27700,4.59406473945696,4.62469183772001,4.58600497675616,4.62469183772001,171841.287568211,0.0,1.0
2007-04-12,28.65,28.79,28.37,28.47,31300,4.61824402755937,4.64081136312161,4.57310935643488,4.58922888183648,194174.451295487,0.0,1.0
2007-04-13,28.63,28.72,28.57,28.57,35200,4.61502012247905,4.62952769534049,4.60534840723808,4.60534840723808,218368.712000036,0.0,1.0
2007-04-16,28.82,28.89,28.71,28.71,25300,4.64564722074209,4.65693088852321,4.62791574280033,4.62791574280033,156952.511750026,0.0,1.0
2007-04-17,28.74,28.98,28.71,28.94,32700,4.63275160042081,4.67143846138466,4.62791574280033,4.66499065122402,202859.570522761,0.0,1.0
2007-04-18,28.85,28.88,28.71,28.79,25200,4.65048307836257,4.65531893598305,4.62791574280033,4.64081136312161,156332.146090935,0.0,1.0
2007-04-19,28.72,28.93,28.57,28.93,32300,4.62952769534049,4.66337869868386,4.60534840723808,4.66337869868386,200378.107886397,0.0,1.0
2007-04-20,28.78,28.94,28.71,28.79,30300,4.63919941058145,4.66499065122402,4.62791574280033,4.64081136312161,187970.794704577,0.0,1.0
2007-04-23,28.94,28.94,28.76,28.84,23400,4.66499065122402,4.66499065122402,4.63597550550113,4.64887112582241,145165.564227297,0.0,1.0
2007-04-24,29.05,29.05,28.89,28.95,29600,4.68272212916578,4.68272212916578,4.65693088852321,4.66660260376418,183628.23509094,0.0,1.0
2007-04-25,29.19,29.25,28.93,29.15,50300,4.70528946472802,4.71496117996899,4.66337869868386,4.69884165456738,312043.92652278,0.0,1.0
2007-04-26,29.17,29.42,29.15,29.25,26300,4.7020655596477,4.74236437315171,4.69884165456738,4.71496117996899,163156.168340937,0.0,1.0
2007-04-27,29.33,29.4,29.09,29.37,26600,4.72785680029027,4.73914046807139,4.68916993932642,4.73430461045091,165017.265318209,0.0,1.0
2007-04-30,29.1,29.41,29.05,29.32,45300,4.69078189186658,4.74075242061155,4.68272212916578,4.72624484775011,281025.643568229,0.0,1.0
2007-05-01,29.18,29.61,29.1,29.1,37300,4.70367751218786,4.77299147141476,4.69078189186658,4.69078189186658,231396.390840948,0.0,1.0
2007-05-02,29.3,29.71,29.27,29.28,38700,4.72302094266979,4.78911099681636,4.71818508504931,4.71979703758947,240081.510068222,0.0,1.0
2007-05-03,29.3,29.64,29.28,29.28,39600,4.72302094266979,4.77782732903524,4.71979703758947,4.71979703758947,245664.801000041,0.0,1.0
2007-05-04,29.56,29.7,29.4,29.4,30700,4.76493170871396,4.7874990442762,4.73914046807139,4.73914046807139,190452.257340941,0.0,1.0
2007-05-07,29.61,29.82,29.47,29.81,29900,4.77299147141476,4.80684247475813,4.75042413585251,4.80523052221797,185489.332068213,0.0,1.0
2007-05-08,29.6,29.63,29.49,29.61,29000,4.7713795188746,4.77621537649508,4.75364804093283,4.77299147141476,179906.041136394,0.0,1.0
2007-05-09,29.53,29.82,29.53,29.62,34100,4.76009585109348,4.80684247475813,4.76009585109348,4.77460342395492,211544.689750035,0.0,1.0
2007-05-10,29.39,29.71,29.25,29.68,55800,4.73752851553123,4.78911099681636,4.71496117996899,4.78427513919588,346164.037772785,0.0,1.0
2007-05-11,28.5,29.03,28.41,29.0,69100,4.68574454017858,4.77288294741699,4.67094745215696,4.76795058474312,420285.396080288,0.56875,1.0
2007-05-14,28.5,28.67,28.4,28.61,60900,4.68574454017858,4.71369459533052,4.66930333126567,4.70382986998278,370410.718108387,0.0,1.0
2007-05-15,28.52,28.65,28.42,28.58,69800,4.68903278196116,4.71040635354794,4.67259157304825,4.69889750730891,424542.990541304,0.0,1.0
2007-05-16,28.4,28.58,28.25,28.5,51400,4.66930333126567,4.69889750730891,4.64464151789631,4.68574454017858,312629.078994599,0.0,1.0
2007-05-17,28.29,28.55,28.2,28.44,56600,4.65121800146148,4.69396514463503,4.63642091343986,4.67587981483084,344256.923562146,0.0,1.0
2007-05-18,28.27,28.45,28.22,28.31,36000,4.64792975967889,4.67752393572213,4.63970915522244,4.65450624324406,218962.000852248,0.0,1.0
2007-05-21,28.07,28.39,28.03,28.39,50800,4.61504734185308,4.66765921037438,4.60847085828792,4.66765921037438,308979.712313728,0.0,1.0
2007-05-22,27.91,28.2,27.91,28.2,47500,4.58874140759243,4.63642091343986,4.58874140759243,4.63642091343986,288908.195568939,0.0,1.0
2007-05-23,27.93,28.27,27.82,28.08,71700,4.59202964937501,4.64792975967889,4.57394431957081,4.61669146274437,436099.318364061,0.0,1.0
2007-05-24,27.58,28.03,27.52,28.03,59700,4.53448541817983,4.60847085828792,4.52462069283209,4.60847085828792,363111.984746645,0.0,1.0
2007-05-25,27.98,27.98,27.65,27.8,42900,4.60025025383146,4.60025025383146,4.54599426441887,4.57065607778823,260929.717682263,0.0,1.0
2007-05-29,28.1,28.16,28.0,28.09,38900,4.61997970452695,4.6298444298747,4.60353849561404,4.61833558363566,236600.606476457,0.0,1.0
2007-05-30,28.33,28.33,27.97,28.15,34500,4.65779448502664,4.65779448502664,4.59860613294017,4.6282003089834,209838.584150071,0.0,1.0
2007-05-31,28.5,28.65,28.45,28.49,44300,4.68574454017858,4.71040635354794,4.67752393572213,4.68410041928729,269444.906604294,0.0,1.0
2007-06-01,28.61,28.79,28.51,28.78,54600,4.70382986998278,4.73342404602601,4.68738866106987,4.73177992513472,332092.367959243,0.0,1.0
2007-06-04,28.69,28.69,28.48,28.61,33700,4.7169828371131,4.7169828371131,4.682456298396,4.70382986998278,204972.76190891,0.0,1.0
2007-06-05,28.9,28.94,28.79,28.94,27900,4.75150937583021,4.75808585939537,4.73342404602601,4.75808585939537,169695.550660492,0.0,1.0
2007-06-06,28.62,28.95,28.55,28.95,45000,4.70547399087407,4.75972998028666,4.69396514463503,4.75972998028666,273702.50106531,0.0,1.0
2007-06-07,28.17,28.75,28.17,28.75,37800,4.63148855076599,4.72684756246085,4.63148855076599,4.72684756246085,229910.10089486,0.0,1.0
2007-06-08,28.45,28.49,28.19,28.23,29000,4.67752393572213,4.68410041928729,4.63477679254857,4.64135327611373,176386.056242089,0.0,1.0
2007-06-11,28.71,28.75,28.41,28.45,26400,4.72027107889569,4.72684756246085,4.67094745215696,4.67752393572213,160572.133958315,0.0,1.0
2007-06-12,28.66,28.96,28.5,28.61,30000,4.71205047443923,4.76137410117795,4.68574454017858,4.70382986998278,182468.33404354,0.0,1.0
2007-06-13,28.87,29.0,28.61,28.61,30600,4.74657701315634,4.76795058474312,4.70382986998278,4.70382986998278,186117.700724411,0.0,1.0
2007-06-14,29.0,29.32,28.9,28.9,28300,4.76795058474312,4.82056245326442,4.75150937583021,4.75150937583021,172128.461781073,0.0,1.0
2007-06-15,29.13,29.5,29.13,29.5,23500,4.7893241563299,4.85015662930765,4.7893241563299,4.85015662930765,142933.528334106,0.0,1.0
2007-06-18,29.0,29.3,29.0,29.25,21600,4.76795058474312,4.81727421148184,4.76795058474312,4.80905360702539,131377.200511349,0.0,1.0
2007-06-19,28.98,29.15,28.98,29.15,29500,4.76466234296054,4.79261239811248,4.76466234296054,4.79261239811248,179427.195142814,0.0,1.0
2007-06-20,28.68,29.28,28.68,29.18,51600,4.71533871622181,4.81398596969926,4.71533871622181,4.79754476078635,313845.534554889,0.0,1.0
2007-06-21,28.79,28.91,28.64,28.91,31000,4.73342404602601,4.7531534967215,4.70876223265665,4.7531534967215,188550.611844992,0.0,1.0
2007-06-22,28.42,28.87,28.3,28.86,42900,4.67259157304825,4.74657701315634,4.65286212235277,4.74493289226505,260929.717682263,0.0,1.0
2007-06-25,28.24,28.6,28.22,28.57,29800,4.64299739700502,4.70218574909149,4.63970915522244,4.69725338641762,181251.87848325,0.0,1.0
2007-06-26,28.06,28.45,28.03,28.45,24000,4.61340322096179,4.67752393572213,4.60847085828792,4.67752393572213,145974.667234832,0.0,1.0
2007-06-27,28.02,28.2,27.79,28.14,54100,4.60682673739663,4.63642091343986,4.56901195689694,4.62655618809211,329051.229058517,0.0,1.0
2007-06-28,28.14,28.27,28.04,28.08,27400,4.62655618809211,4.64792975967889,4.61011497917921,4.61669146274437,166654.411759767,0.0,1.0
2007-06-29,28.38,28.58,28.2,28.34,21000,4.66601508948309,4.69889750730891,4.63642091343986,4.65943860591793,127727.833830478,0.0,1.0
2007-07-02,28.57,28.79,28.26,28.26,17500,4.69725338641762,4.73342404602601,4.6462856387876,4.6462856387876,106439.861525398,0.0,1.0
2007-07-03,28.84,29.09,28.67,28.75,17200,4.74164465048247,4.78274767276473,4.71369459533052,4.72684756246085,104615.178184963,0.0,1.0
2007-07-05,28.62,29.14,28.55,28.98,17000,4.70547399087407,4.79096827722119,4.69396514463503,4.76466234296054,103398.722624673,0.0,1.0
2007-07-06,28.7,28.92,28.66,28.92,16800,4.7186269580044,4.75479761761279,4.71205047443923,4.75479761761279,102182.267064382,0.0,1.0
2007-07-09,28.46,29.02,28.37,29.0,36800,4.67916805661342,4.7712388265257,4.6643709685918,4.76795058474312,223827.823093409,0.0,1.0
2007-07-10,28.22,28.6,28.16,28.49,29400,4.63970915522244,4.70218574909149,4.6298444298747,4.68410041928729,178818.967362669,0.0,1.0
2007-07-11,28.12,28.5,28.01,28.44,41400,4.62326794630953,4.68574454017858,4.60518261650533,4.67587981483084,251806.300980086,0.0,1.0
2007-07-12,28.66,28.86,28.33,28.33,61600,4.71205047443923,4.74493289226505,4.65779448502664,4.65779448502664,374668.312569403,0.0,1.0
2007-07-13,28.74,28.83,28.49,28.8,28900,4.72520344156956,4.74000052959117,4.68410041928729,4.7350681669173,175777.828461944,0.0,1.0
2007-07-16,28.51,28.65,28.42,28.56,72200,4.68738866106987,4.71040635354794,4.67259157304825,4.69560926552632,439140.457264787,0.0,1.0
2007-07-17,28.12,28.57,28.12,28.47,73000,4.62326794630953,4.69725338641762,4.62326794630953,4.68081217750471,444006.279505948,0.0,1.0
2007-07-18,28.0,28.14,27.88,28.03,30500,4.60353849561404,4.62655618809211,4.58380904491856,4.60847085828792,185509.472944266,0.0,1.0
2007-07-19,28.05,28.28,28.03,28.27,39100,4.6117591000705,4.64957388057018,4.60847085828792,4.64792975967889,237817.062036747,0.0,1.0
2007-07-20,27.84,28.1,27.79,28.1,30700,4.57723256135339,4.61997970452695,4.56901195689694,4.61997970452695,186725.928504556,0.0,1.0
2007-07-23,27.95,28.07,27.76,27.94,64500,4.59531789115759,4.61504734185308,4.56407959422307,4.5936737702663,392306.918193611,0.0,1.0
2007-07-24,27.15,27.77,27.07,27.75,64500,4.46378821985433,4.56572371511436,4.45063525272401,4.56243547333178,392306.918193612,0.0,1.0
2007-07-25,26.8,27.36,26.68,27.29,59100,4.40624398865916,4.49831475857144,4.38651453796367,4.4868059123324,359462.618065774,0.0,1.0
2007-07-26,26.0,26.65,25.8,26.65,104900,4.2747143173559,4.3815821752898,4.24183189953008,4.3815821752898,638030.941372245,0.0,1.0
2007-07-27,25.87,26.04,25.61,26.03,80800,4.25334074576912,4.28129080092106,4.21059360259556,4.27964668002977,491448.046357268,0.0,1.0
2007-07-30,26.16,26.19,25.89,25.97,31700,4.30102025161655,4.30595261429042,4.2566289875517,4.26978195468203,192808.206306007,0.0,1.0
2007-07-31,26.35,26.57,26.26,26.56,50100,4.33225854855107,4.36842920815947,4.31746146052946,4.36678508726818,304722.117852712,0.0,1.0
2007-08-01,26.31,26.62,26.2,26.39,41600,4.32568206498591,4.37664981261592,4.30759673518171,4.33883503211624,253022.756540376,0.0,1.0
2007-08-02,26.58,26.63,26.41,26.55,29000,4.37007332905076,4.37829393350721,4.34212327389882,4.36514096637689,176386.056242089,0.0,1.0
2007-08-03,26.23,26.63,26.17,26.63,28900,4.31252909785559,4.37829393350721,4.30266437250784,4.37829393350721,175777.828461944,0.0,1.0
2007-08-06,26.2,26.36,25.94,26.36,42700,4.30759673518171,4.33390266944236,4.26484959200815,4.33390266944236,259713.262121972,0.0,1.0
2007-08-07,26.67,26.79,26.12,26.2,42500,4.38487041707238,4.40459986776787,4.29444376805139,4.30759673518171,258496.806561682,0.0,1.0
2007-08-08,26.82,27.08,26.74,26.75,39000,4.40953223044174,4.4522793736153,4.39637926331141,4.3980233842027,237208.834256602,0.0,1.0
2007-08-09,26.6,26.95,26.42,26.57,37600,4.37336157083334,4.43090580202852,4.34376739479011,4.36842920815947,228693.645334571,0.0,1.0
2007-08-10,25.95,26.4,25.72,26.4,68100,4.26649371289944,4.34047915300753,4.22867893239976,4.34047915300753,414203.118278837,0.0,1.0
2007-08-13,25.17,25.73,25.17,25.68,52400,4.23176165907093,4.32591289185121,4.23176165907093,4.31750653178154,311668.781528108,0.56875,1.0
2007-08-14,24.25,25.3,24.25,25.3,79300,4.07708463378904,4.25361819525207,4.07708463378904,4.25361819525207,471666.686549216,0.0,1.0
2007-08-15,23.05,23.97,23.04,23.97,123600,3.875331992117,4.03000901739889,3.87365072010307,4.03000901739889,735157.660245689,0.0,1.0
2007-08-16,22.54,22.66,20.72,22.07,420300,3.78958711940639,3.80976238357359,3.48359561287047,3.71056733475151,2499892.91748595,0.0,1.0
2007-08-17,24.34,24.74,23.0,23.24,132300,4.09221608191444,4.15946696247178,3.86692563204733,3.90727616038174,786904.194583371,0.0,1.0
2007-08-20,24.72,24.77,24.3,24.59,84100,4.15610441844392,4.16451077851358,4.0854909938587,4.13424788226278,500216.498597592,0.0,1.0
2007-08-21,24.97,24.97,24.63,24.85,48600,4.19813621879226,4.19813621879226,4.14097297031851,4.17796095462505,289066.84698981,0.0,1.0
2007-08-22,25.65,25.65,25.25,25.25,72300,4.31246271573974,4.31246271573974,4.2452118351824,4.2452118351824,430031.543978668,0.0,1.0
2007-08-23,26.09,26.09,25.82,26.0,67900,4.38643868435282,4.38643868435282,4.34104433997661,4.37130723622742,403860.882934323,0.0,1.0
2007-08-24,26.5,26.5,26.13,26.22,44000,4.4553708369241,4.4553708369241,4.39316377240856,4.40829522053396,261706.610443449,0.0,1.0
2007-08-27,26.52,26.75,26.26,26.75,38200,4.45873338095197,4.49740263727244,4.41502030858969,4.49740263727244,227208.920884994,0.0,1.0
2007-08-28,25.85,26.82,25.65,26.82,83300,4.34608815601842,4.50917154136998,4.31246271573974,4.50917154136998,495458.196589529,0.0,1.0
2007-08-29,26.05,26.1,25.88,26.1,56400,4.37971359629709,4.38811995636676,4.35113197206022,4.38811995636676,335460.291568421,0.0,1.0
2007-08-30,25.94,26.13,25.81,25.95,51800,4.36121960414382,4.39316377240856,4.33936306796268,4.36290087615775,308100.055022061,0.0,1.0
2007-08-31,26.4,26.4,26.16,26.34,39300,4.43855811678476,4.43855811678476,4.39820758845036,4.42847048470116,233751.586146081,0.0,1.0
2007-09-04,26.85,26.93,26.35,26.4,43400,4.51421535741178,4.52766553352325,4.4301517567151,4.43855811678476,258137.883937402,0.0,1.0
2007-09-05,26.57,26.75,26.47,26.75,38100,4.46713974102164,4.49740263727244,4.4503270208823,4.49740263727244,226614.133133987,0.0,1.0
2007-09-06,26.82,26.92,26.47,26.47,40000,4.50917154136998,4.52598426150931,4.4503270208823,4.4503270208823,237915.100403135,0.0,1.0
2007-09-07,26.27,26.79,26.21,26.79,81400,4.41670158060363,4.50412772532818,4.40661394852003,4.50412772532818,484157.229320381,0.0,1.0
2007-09-10,26.29,26.7,26.1,26.4,40300,4.42006412463149,4.48899627720277,4.38811995636676,4.43855811678476,239699.463656159,0.0,1.0
2007-09-11,26.52,26.65,26.39,26.48,19800,4.45873338095197,4.4805899171331,4.43687684477083,4.45200829289623,117767.974699552,0.0,1.0
2007-09-12,26.42,26.65,26.42,26.65,29300,4.44192066081263,4.4805899171331,4.44192066081263,4.4805899171331,174272.811045297,0.0,1.0
2007-09-13,26.7,26.87,26.62,26.62,25600,4.48899627720277,4.51757790143964,4.4755461010913,4.4755461010913,152265.664258007,0.0,1.0
2007-09-14,26.78,26.9,26.43,26.45,43400,4.50244645331424,4.52262171748144,4.44360193282656,4.44696447685443,258137.883937402,0.0,1.0
2007-09-17,26.61,26.84,26.51,26.84,33200,4.47386482907737,4.51253408539784,4.45705210893803,4.51253408539784,197469.533334603,0.0,1.0
2007-09-18,27.37,27.37,26.8,26.85,41000,4.60164150213633,4.60164150213633,4.50580899734211,4.51421535741178,243862.977913214,0.0,1.0
2007-09-19,27.45,27.73,27.38,27.5,44300,4.61509167824779,4.66216729463794,4.60332277415026,4.62349803831746,263490.973696473,0.0,1.0
2007-09-20,27.28,27.46,27.17,27.45,17500,4.58651005401092,4.61677295026173,4.56801606185765,4.61509167824779,104087.856426372,0.0,1.0
2007-09-21,27.71,27.77,27.38,27.58,31300,4.65880475061007,4.66889238269367,4.60332277415026,4.63694821442893,186168.566065454,0.0,1.0
2007-09-24,27.58,27.91,27.5,27.91,36900,4.63694821442893,4.69243019088874,4.62349803831746,4.69243019088874,219476.680121893,0.0,1.0
2007-09-25,27.79,27.79,27.5,27.55,23200,4.67225492672154,4.67225492672154,4.62349803831746,4.63190439838713,137990.758233819,0.0,1.0
2007-09-26,27.74,27.9,27.73,27.9,35700,4.66384856665187,4.69074891887481,4.66216729463794,4.69074891887481,212339.227109799,0.0,1.0
2007-09-27,27.95,27.96,27.84,27.85,24600,4.69915527894448,4.70083655095841,4.68066128679121,4.68234255880514,146317.786747928,0.0,1.0
2007-09-28,28.15,28.6,28.01,28.34,36800,4.73278071922315,4.80843795985016,4.70924291102808,4.76472488748789,218881.892370885,0.0,1.0
2007-10-01,28.36,28.69,28.19,28.19,30100,4.76808743151575,4.82356940797556,4.73950580727888,4.73950580727888,179031.11305336,0.0,1.0
2007-10-02,28.44,28.66,28.34,28.36,43400,4.78153760762722,4.81852559193376,4.76472488748789,4.76808743151575,258137.883937402,0.0,1.0
2007-10-03,28.31,28.64,28.3,28.44,19800,4.75968107144609,4.8151630479059,4.75799979943215,4.78153760762722,117767.974699552,0.0,1.0
2007-10-04,28.54,28.57,28.32,28.51,21200,4.79835032776656,4.80339414380836,4.76136234346002,4.79330651172476,126095.003213662,0.0,1.0
2007-10-05,28.75,28.88,28.55,28.75,22100,4.83365704005917,4.8555135762403,4.80003159978049,4.83365704005917,131448.092972732,0.0,1.0
2007-10-08,28.6,28.74,28.56,28.74,16000,4.80843795985016,4.83197576804523,4.80171287179443,4.83197576804523,95166.0401612543,0.0,1.0
2007-10-09,28.75,28.88,28.6,28.64,17700,4.83365704005917,4.8555135762403,4.80843795985016,4.8151630479059,105277.431928387,0.0,1.0
2007-10-10,28.56,28.83,28.56,28.83,16200,4.80171287179443,4.84710721617063,4.80171287179443,4.84710721617063,96355.6156632699,0.0,1.0
2007-10-11,28.55,28.9,28.5,28.76,25800,4.80003159978049,4.85887612026817,4.79162523971083,4.8353383120731,153455.239760023,0.0,1.0
2007-10-12,28.74,28.94,28.58,28.6,21900,4.83197576804523,4.8656012083239,4.80507541582229,4.80843795985016,130258.517470717,0.0,1.0
2007-10-15,28.71,28.97,28.65,28.95,26300,4.82693195200343,4.8706450243657,4.81684431991983,4.86728248033784,156429.178515062,0.0,1.0
2007-10-16,28.45,28.81,28.42,28.8,24200,4.78321887964116,4.84374467214277,4.77817506359936,4.84206340012883,143938.635743897,0.0,1.0
2007-10-17,28.58,28.77,28.5,28.53,23800,4.80507541582229,4.83701958408703,4.79162523971083,4.79666905575263,141559.484739866,0.0,1.0
2007-10-18,28.47,28.58,28.35,28.57,25100,4.78658142366902,4.80507541582229,4.76640615950182,4.80339414380836,149291.725502968,0.0,1.0
2007-10-19,28.05,28.54,27.9,28.47,30800,4.71596799908381,4.79835032776656,4.69074891887481,4.78658142366902,183194.627310415,0.0,1.0
2007-10-22,27.83,28.0,27.69,28.0,25300,4.67898001477727,4.70756163901414,4.6554422065822,4.70756163901414,150481.301004983,0.0,1.0
2007-10-23,27.99,28.05,27.73,27.73,33200,4.70588036700021,4.71596799908381,4.66216729463794,4.66216729463794,197469.533334603,0.0,1.0
2007-10-24,27.76,27.96,27.67,27.94,16600,4.66721111067974,4.70083655095841,4.65207966255433,4.69747400693054,98734.7666673012,0.0,1.0
2007-10-25,28.01,28.01,27.75,27.99,23500,4.70924291102808,4.70924291102808,4.6655298386658,4.70588036700021,139775.121486842,0.0,1.0
2007-10-26,28.17,28.35,28.16,28.16,19400,4.73614326325102,4.76640615950182,4.73446199123708,4.73446199123708,115388.823695521,0.0,1.0
2007-10-29,28.69,28.89,28.41,28.47,26900,4.82356940797556,4.85719484825424,4.77649379158542,4.78658142366902,159997.905021109,0.0,1.0
2007-10-30,28.45,28.71,28.45,28.47,19100,4.78321887964116,4.82693195200343,4.78321887964116,4.78658142366902,113604.460442497,0.0,1.0
2007-10-31,28.76,28.94,28.54,28.55,42600,4.8353383120731,4.8656012083239,4.79835032776656,4.80003159978049,253379.581929339,0.0,1.0
2007-11-01,28.27,28.86,28.27,28.86,30200,4.75295598339035,4.85215103221244,4.75295598339035,4.85215103221244,179625.900804368,0.0,1.0
2007-11-02,28.2,28.47,28.18,28.47,21000,4.74118707929282,4.78658142366902,4.73782453526495,4.78658142366902,124905.427711646,0.0,1.0
2007-11-05,28.06,28.15,27.84,28.0,30400,4.71764927109774,4.73278071922315,4.68066128679121,4.70756163901414,180815.476306383,0.0,1.0
2007-11-06,28.29,28.38,28.12,28.36,23900,4.75631852741822,4.77144997554362,4.72773690318135,4.76808743151575,142154.272490874,0.0,1.0
2007-11-07,27.85,28.51,27.85,28.44,37600,4.68234255880514,4.79330651172476,4.68234255880514,4.78153760762722,223640.194378948,0.0,1.0
2007-11-08,27.87,28.3,27.48,28.3,39200,4.68570510283301,4.75799979943215,4.6201354942896,4.75799979943215,233156.798395073,0.0,1.0
2007-11-09,27.45,28.0,27.43,28.0,28600,4.61509167824779,4.70756163901414,4.61172913421993,4.70756163901414,170109.296788242,0.0,1.0
2007-11-12,26.77,27.45,26.77,27.25,29300,4.50076518130031,4.61509167824779,4.50076518130031,4.58146623796912,174272.811045297,0.0,1.0
2007-11-13,26.81,27.01,26.2,26.69,38800,4.60311261514852,4.63745138885347,4.49837935534842,4.58250935092555,225983.608694839,0.56875,1.0
2007-11-14,27.07,27.19,26.89,26.89,44300,4.64775302096495,4.66835628518792,4.6168481246305,4.6168481246305,258017.367659314,0.0,1.0
2007-11-15,26.72,28.3,26.63,26.66,34300,4.58766016698129,4.85893647925039,4.57220771881406,4.57735853486981,199774.169542087,0.0,1.0
2007-11-16,26.7,26.87,26.65,26.72,20200,4.5842262896108,4.61341424726,4.57564159618456,4.58766016698129,117651.260196798,0.0,1.0
2007-11-19,26.25,26.8,26.24,26.8,57800,4.50696404877466,4.60139567646327,4.50524711008941,4.60139567646327,336645.685117569,0.0,1.0
2007-11-20,26.25,26.68,25.98,26.35,43200,4.50696404877466,4.5807924122403,4.46060670427298,4.52413343562713,251610.615866419,0.0,1.0
2007-11-21,26.04,26.26,25.7,25.7,24900,4.47090833638446,4.50868098745991,4.41253242108605,4.41253242108605,145025.563311894,0.0,1.0
2007-11-23,26.3,26.43,26.14,26.26,10000,4.5155487422009,4.53786894510911,4.48807772323694,4.50868098745991,58243.1981172265,0.0,1.0
2007-11-26,26.07,26.53,25.92,26.45,30300,4.4760591524402,4.55503833196159,4.45030507216149,4.54130282247961,176476.890295197,0.0,1.0
2007-11-27,26.2,26.37,25.89,26.37,44000,4.49837935534842,4.52756731299763,4.44515425610575,4.52756731299763,256270.071715797,0.0,1.0
2007-11-28,26.92,27.13,26.45,26.45,36000,4.62199894068624,4.65805465307644,4.54130282247961,4.54130282247961,209675.513222016,0.0,1.0
2007-11-29,27.18,27.2,26.87,26.92,34400,4.66663934650268,4.67007322387317,4.61341424726,4.62199894068624,200356.601523259,0.0,1.0
2007-11-30,27.38,27.65,27.17,27.17,31400,4.70097812020762,4.74733546470931,4.66492240781743,4.66492240781743,182883.642088092,0.0,1.0
2007-12-03,27.4,27.6,27.35,27.35,35000,4.70441199757812,4.73875077128307,4.69582730415188,4.69582730415188,203851.193410293,0.0,1.0
2007-12-04,27.36,27.44,26.9,26.9,33300,4.69754424283713,4.71127975231911,4.61856506331574,4.61856506331574,193949.849730364,0.0,1.0
2007-12-05,27.81,27.87,27.55,27.55,36000,4.77480648367327,4.78510811578475,4.73016607785683,4.73016607785683,209675.513222015,0.0,1.0
2007-12-06,28.4,28.6,27.79,27.79,33300,4.87610586610287,4.91044463980782,4.77137260630277,4.77137260630277,193949.849730364,0.0,1.0
2007-12-07,28.55,28.6,28.25,28.35,28800,4.90185994638158,4.91044463980782,4.85035178582416,4.86752117267663,167740.410577613,0.0,1.0
2007-12-10,28.7,29.17,28.61,28.7,31200,4.92761402666029,5.00831014486693,4.91216157849307,4.92761402666029,181718.778125747,0.0,1.0
2007-12-11,28.28,29.1,28.22,28.95,39700,4.8555026018799,4.99629157407019,4.84520096976841,4.97053749379148,231225.496525389,0.0,1.0
2007-12-12,28.76,29.24,28.57,28.78,36200,4.93791565877178,5.02032871566366,4.90529382375208,4.94134953614227,210840.37718436,0.0,1.0
2007-12-13,28.76,28.98,28.55,28.72,31500,4.93791565877178,4.97568830984722,4.90185994638158,4.93104790403079,183466.074069264,0.0,1.0
2007-12-14,28.72,28.92,28.55,28.74,30300,4.93104790403079,4.96538667773574,4.90185994638158,4.93448178140128,176476.890295196,0.0,1.0
2007-12-17,28.2,28.97,28.2,28.8,37600,4.84176709239792,4.97397137116198,4.84176709239792,4.94478341351277,218994.424920772,0.0,1.0
2007-12-18,27.97,28.4,27.31,27.79,31700,4.94011814771721,5.01606562013475,4.82354760865775,4.90832618251918,179479.310714403,0.802828,1.0
2007-12-19,27.27,28.45,27.27,28.25,36000,4.81648272750263,5.02489672157865,4.81648272750263,4.98957231580305,203825.084722981,0.0,1.0
2007-12-20,26.82,27.38,26.82,27.32,39800,4.73700281450753,4.8359111506792,4.73700281450753,4.82531382894653,225339.954777074,0.0,1.0
2007-12-21,26.7,27.0,26.65,26.9,28300,4.71580817104218,4.76879477970557,4.70697706959828,4.75113257681777,160229.163823899,0.0,1.0
2007-12-24,27.0,27.18,26.71,26.8,17300,4.76879477970557,4.80058674490361,4.71757439133096,4.73347037392997,97949.2768252106,0.0,1.0
2007-12-26,28.18,28.49,27.41,27.5,34600,4.97720877378159,5.03196160273377,4.84120981154554,4.85710579414456,195898.553650421,0.0,1.0
2007-12-27,28.24,28.37,27.6,27.8,21100,4.98780609551427,5.01076695926841,4.87476799703236,4.91009240280796,119464.146879303,0.0,1.0
2007-12-28,29.05,29.48,28.5,28.5,38700,5.13086993890544,5.20681741132297,5.03372782302255,5.03372782302255,219111.966077205,0.0,1.0
2007-12-31,29.48,29.6,28.75,29.45,38900,5.20681741132297,5.22801205478833,5.07788333024204,5.20151875045663,220244.327659,0.0,1.0
2008-01-02,28.39,29.73,28.1,29.73,48000,5.01429939984597,5.25097291854247,4.96307901147135,5.25097291854247,271766.779630642,0.0,1.0
2008-01-03,28.04,29.1,28.01,28.36,30600,4.95248168973867,5.13970104034934,4.94718302887233,5.00900073897963,173251.322014534,0.0,1.0
2008-01-04,27.68,27.9,27.42,27.9,31800,4.8888977593426,4.92775460569576,4.84297603183432,4.92775460569576,180045.4915053,0.0,1.0
2008-01-07,26.95,27.89,26.92,27.83,35900,4.75996367826167,4.92598838540698,4.75466501739533,4.9153910636743,203258.903932084,0.0,1.0
2008-01-08,26.6,27.25,26.57,27.0,39200,4.69814596815438,4.81295028692507,4.69284730728804,4.76879477970557,221942.870031691,0.0,1.0
2008-01-09,26.67,26.68,26.25,26.35,43400,4.71050951017584,4.71227573046462,4.63632825804708,4.65399046093488,245722.463249372,0.0,1.0
2008-01-10,27.25,27.25,26.45,26.45,24700,4.81295028692507,4.81295028692507,4.67165266382268,4.67165266382268,139846.655351601,0.0,1.0
2008-01-11,27.01,27.18,26.84,27.0,14700,4.77056099999435,4.80058674490361,4.74053525508509,4.76879477970557,83228.5762618841,0.0,1.0
2008-01-14,27.25,27.37,26.91,27.31,35000,4.81295028692507,4.83414493039042,4.75289879710655,4.82354760865775,198163.27681401,0.0,1.0
2008-01-15,26.75,27.02,26.58,27.0,28700,4.72463927248607,4.77232722028313,4.69461352757682,4.76879477970557,162493.886987488,0.0,1.0
2008-01-16,26.23,26.62,26.14,26.57,29200,4.63279581746952,4.70167840873194,4.6168998348705,4.69284730728804,165324.790941974,0.0,1.0
2008-01-17,24.75,26.15,24.71,26.15,66800,4.37139521473011,4.61866605515928,4.36433033357499,4.61866605515928,378208.76831931,0.0,1.0
2008-01-18,24.41,25.03,24.18,24.75,50100,4.31134372491159,4.42084938281594,4.27072065826965,4.37139521473011,283656.576239483,0.0,1.0
2008-01-22,23.79,23.79,22.45,22.45,85300,4.20183806700724,4.20183806700724,3.96516454831074,3.96516454831074,482952.214635287,0.0,1.0
2008-01-23,23.87,24.1,22.5,23.35,87700,4.21596782931748,4.25659089595942,3.97399564975464,4.12412437430093,496540.553616819,0.0,1.0
2008-01-24,24.67,24.67,24.02,24.02,64500,4.35726545241987,4.35726545241987,4.24246113364918,4.24246113364918,365186.610128675,0.0,1.0
2008-01-25,24.95,25.2,24.89,24.98,40800,4.4067196205057,4.4508751277252,4.39612229877302,4.41201828137204,231001.762686046,0.0,1.0
2008-01-28,25.08,25.08,24.82,24.97,27100,4.42968048425984,4.42968048425984,4.38375875675156,4.41025206108326,153434.994333133,0.0,1.0
2008-01-29,25.74,25.75,24.99,25.15,45100,4.54625102331931,4.54801724360809,4.41378450166082,4.4420440262813,255347.536694624,0.0,1.0
2008-01-30,25.58,26.08,25.58,25.8,52800,4.51799149869883,4.60630251313782,4.51799149869883,4.55684834505199,298943.457593706,0.0,1.0
2008-01-31,26.14,26.18,25.3,25.3,23800,4.6168998348705,4.62396471602562,4.468537330613,4.468537330613,134751.028233527,0.0,1.0
2008-02-01,26.26,26.32,26.12,26.25,24900,4.63809447833586,4.64869180006854,4.61336739429294,4.63632825804708,140979.016933396,0.0,1.0
2008-02-04,26.12,26.27,26.05,26.1,17000,4.61336739429294,4.63986069862464,4.60100385227149,4.60983495371539,96250.7344525192,0.0,1.0
2008-02-05,25.57,25.9,25.56,25.9,15600,4.51622527841005,4.57451054793979,4.51445905812127,4.57451054793979,88324.2033799587,0.0,1.0
2008-02-06,25.43,25.7,25.36,25.56,20800,4.49149819436713,4.53918614216419,4.47913465234568,4.51445905812127,117765.604506612,0.0,1.0
2008-02-07,25.59,25.59,25.2,25.24,30400,4.51975771898761,4.51975771898761,4.4508751277252,4.45794000888032,172118.96043274,0.0,1.0
2008-02-08,26.08,26.1,25.42,25.45,33900,4.60630251313782,4.60983495371539,4.48973197407836,4.49503063494469,191935.288114141,0.0,1.0
2008-02-11,26.27,26.29,26.0,26.01,19900,4.63986069862464,4.6433931392022,4.59217275082759,4.59393897111637,112669.977388537,0.0,1.0
2008-02-12,26.32,26.73,25.83,26.58,32300,4.64869180006854,4.72110683190851,4.56214700591833,4.69461352757682,182876.395459786,0.0,1.0
2008-02-13,26.09,26.33,25.95,26.0,38000,4.70852251235096,4.75183586623997,4.68325638924904,4.69228000464258,210558.619481886,0.56875,1.0
2008-02-14,25.71,26.15,25.7,26.1,43300,4.63994303536003,4.71935085082321,4.63813831228132,4.71032723542967,239926.005883307,0.0,1.0
2008-02-15,25.0,25.29,24.9,25.11,46800,4.51180769677171,4.56414466605426,4.49376046598462,4.53165965063751,259319.562940849,0.0,1.0
2008-02-19,25.12,25.4,24.93,25.4,27100,4.53346437371622,4.58399661992006,4.49917463522075,4.58399661992006,150161.541788398,0.0,1.0
2008-02-20,25.33,25.34,24.9,25.0,13400,4.5713635583691,4.57316828144781,4.49376046598462,4.51180769677171,74249.6184488756,0.0,1.0
2008-02-21,25.57,25.7,25.2,25.5,28500,4.61467691225811,4.63813831228132,4.54790215834588,4.60204385070715,157918.964611414,0.0,1.0
2008-02-22,25.49,25.6,25.19,25.4,30600,4.60023912762844,4.62009108149423,4.54609743526718,4.58399661992006,169555.09884594,0.0,1.0
2008-02-25,25.56,25.7,25.35,25.54,29600,4.6128721891794,4.63813831228132,4.57497300452652,4.60926274302198,164014.082543785,0.0,1.0
2008-02-26,26.4,26.4,25.6,25.8,45300,4.76446892779093,4.76446892779093,4.62009108149423,4.65618554306841,251008.038487617,0.0,1.0
2008-02-27,26.58,26.94,26.31,26.49,38600,4.79695394320768,4.8619239740412,4.74822642008255,4.78071143549931,213883.229263179,0.0,1.0
2008-02-28,26.35,26.59,26.02,26.59,51800,4.75544531239738,4.79875866628639,4.6958894508,4.79875866628639,287024.644451624,0.0,1.0
2008-02-29,26.55,26.76,26.25,26.4,34500,4.79153977397156,4.82943895862444,4.7373980816103,4.76446892779093,191165.062424344,0.0,1.0
2008-03-03,25.97,26.68,25.97,26.65,51500,4.68686583540645,4.81500117399477,4.68686583540645,4.80958700475864,285362.339560978,0.0,1.0
2008-03-04,25.24,25.65,25.05,25.65,21600,4.55512105066072,4.62911469688778,4.52083131216525,4.62911469688778,119685.952126546,0.0,1.0
2008-03-05,25.04,25.39,24.75,25.1,38400,4.51902658908655,4.58219189684135,4.46668961980399,4.5298549275588,212775.026002748,0.0,1.0
2008-03-06,25.03,25.1,24.75,25.09,32800,4.51722186600784,4.5298549275588,4.46668961980399,4.52805020448009,181745.334710681,0.0,1.0
2008-03-07,24.76,25.14,24.75,24.8,40600,4.4684943428827,4.53707381987363,4.46668961980399,4.47571323519754,224965.261867489,0.0,1.0
2008-03-10,23.82,24.87,23.81,24.76,38800,4.29885037348409,4.4883462967485,4.29704565040538,4.4684943428827,214991.43252361,0.0,1.0
2008-03-11,24.33,24.33,24.0,24.0,33300,4.39089125049823,4.39089125049823,4.33133538890084,4.33133538890084,184515.842861758,0.0,1.0
2008-03-12,24.2,24.63,24.2,24.49,30100,4.36742985047502,4.44503294285949,4.36742985047502,4.41976681975757,166784.590694862,0.0,1.0
2008-03-13,24.17,24.28,23.72,24.0,28700,4.36201568123889,4.38186763510469,4.280803142697,4.33133538890084,159027.167871846,0.0,1.0
2008-03-14,24.14,24.47,23.81,24.47,23800,4.35660151200276,4.41615737360015,4.29704565040538,4.41615737360015,131876.187991287,0.0,1.0
2008-03-17,23.38,23.64,22.98,23.5,56200,4.2194425580209,4.26636535806733,4.14725363487256,4.24109923496541,311405.116181106,0.0,1.0
2008-03-18,24.03,24.03,23.56,23.58,29200,4.33674955813697,4.33674955813697,4.25192757343766,4.25553701959508,161797.676022923,0.0,1.0
2008-03-19,23.49,24.27,23.47,24.03,29900,4.2392945118867,4.38006291202598,4.23568506572928,4.33674955813697,165676.387434431,0.0,1.0
2008-03-20,23.69,23.76,23.36,23.65,31800,4.27538897346087,4.28802203501183,4.21583311186349,4.26817008114604,176204.318408526,0.0,1.0
2008-03-24,24.39,24.39,23.66,23.66,42400,4.40171958897048,4.40171958897048,4.26997480422475,4.26997480422475,234939.091211368,0.0,1.0
2008-03-25,24.39,24.48,24.2,24.2,18300,4.40171958897048,4.41796209667886,4.36742985047502,4.36742985047502,101400.598329435,0.0,1.0
2008-03-26,24.44,24.45,24.31,24.45,19000,4.41074320436403,4.41254792744273,4.38728180434081,4.41254792744273,105279.309740943,0.0,1.0
2008-03-27,24.39,24.65,24.38,24.65,22300,4.40171958897048,4.44864238901691,4.39991486589177,4.44864238901691,123564.663538054,0.0,1.0
2008-03-28,24.3,24.58,24.2,24.5,21200,4.3854770812621,4.43600932746595,4.36742985047502,4.42157154283628,117469.545605684,0.0,1.0
2008-03-31,24.48,24.93,24.33,24.4,13000,4.41796209667886,4.49917463522075,4.39089125049823,4.40352431204919,72033.2119280137,0.0,1.0
2008-04-01,25.12,25.12,24.67,24.67,21800,4.53346437371622,4.53346437371622,4.45225183517432,4.45225183517432,120794.155386977,0.0,1.0
2008-04-02,25.55,25.55,25.08,25.08,19000,4.61106746610069,4.61106746610069,4.52624548140138,4.52624548140138,105279.309740943,0.0,1.0
2008-04-03,25.32,25.49,25.2,25.3,27500,4.56955883529039,4.60023912762844,4.54790215834588,4.56594938913297,152377.94830926,0.0,1.0
2008-04-04,25.26,25.47,25.23,25.35,21900,4.55873049681814,4.59662968147102,4.55331632758201,4.57497300452652,121348.257017192,0.0,1.0
2008-04-07,25.48,25.58,25.34,25.36,21800,4.59843440454973,4.61648163533681,4.57316828144781,4.57677772760522,120794.155386977,0.0,1.0
2008-04-08,25.33,25.48,25.16,25.48,25300,4.5713635583691,4.59843440454973,4.54068326603105,4.59843440454973,140187.712444519,0.0,1.0
2008-04-09,25.15,25.47,25.05,25.45,18800,4.53887854295234,4.59662968147102,4.52083131216525,4.5930202353136,104171.106480512,0.0,1.0
2008-04-10,25.2,25.34,25.01,25.15,17400,4.54790215834588,4.57316828144781,4.51361241985042,4.53887854295234,96413.6836574953,0.0,1.0
2008-04-11,25.0,25.05,24.86,25.05,26000,4.51180769677171,4.52083131216525,4.48654157366979,4.52083131216525,144066.423856027,0.0,1.0
2008-04-14,25.01,25.2,24.92,25.2,14100,4.51361241985042,4.54790215834588,4.49736991214204,4.54790215834588,78128.3298603841,0.0,1.0
2008-04-15,24.98,25.1,24.92,25.01,20700,4.50819825061429,4.5298549275588,4.49736991214204,4.51361241985042,114699.037454606,0.0,1.0
2008-04-16,25.6,25.64,25.03,25.03,30400,4.62009108149423,4.62730997380907,4.51722186600784,4.51722186600784,168446.895585509,0.0,1.0
2008-04-17,25.56,25.58,25.3,25.48,19500,4.6128721891794,4.61648163533681,4.56594938913297,4.59843440454973,108049.81789202,0.0,1.0
2008-04-18,25.94,26.0,25.73,25.73,13600,4.68145166617033,4.69228000464258,4.64355248151745,4.64355248151745,75357.8217093066,0.0,1.0
2008-04-21,26.05,26.05,25.64,25.77,30000,4.70130362003612,4.70130362003612,4.62730997380907,4.65077137383228,166230.489064647,0.0,1.0
2008-04-22,25.9,25.97,25.7,25.95,26000,4.67423277385549,4.68686583540645,4.63813831228132,4.68325638924904,144066.423856027,0.0,1.0
2008-04-23,25.9,25.97,25.81,25.85,24500,4.67423277385549,4.68686583540645,4.65799026614711,4.66520915846195,135754.899402795,0.0,1.0
2008-04-24,25.66,26.04,25.43,26.0,63300,4.63091941996648,4.69949889695741,4.58941078915618,4.69228000464258,350746.331926405,0.0,1.0
2008-04-25,25.74,25.8,25.49,25.8,25900,4.64535720459615,4.65618554306841,4.60023912762844,4.65618554306841,143512.322225812,0.0,1.0
2008-04-28,25.83,25.86,25.74,25.8,24800,4.66159971230453,4.66701388154066,4.64535720459615,4.65618554306841,137417.204293442,0.0,1.0
2008-04-29,25.77,25.79,25.68,25.76,18600,4.65077137383228,4.6543808199897,4.6345288661239,4.64896665075357,103062.903220081,0.0,1.0
2008-04-30,25.88,26.0,25.77,25.77,17100,4.67062332769807,4.69228000464258,4.65077137383228,4.65077137383228,94751.3787668489,0.0,1.0
2008-05-01,26.28,26.35,25.8,25.9,19700,4.74281225084642,4.75544531239738,4.65618554306841,4.67423277385549,109158.021152452,0.0,1.0
2008-05-02,26.49,26.66,26.44,26.6,26100,4.78071143549931,4.81139172783735,4.77168782010576,4.8005633893651,144620.525486243,0.0,1.0
2008-05-05,26.61,26.74,26.3,26.43,21300,4.80236811244381,4.82582951246702,4.74642169700384,4.76988309702705,118023.647235899,0.0,1.0
2008-05-06,26.95,26.97,26.67,26.81,16900,4.8637286971199,4.86733814327732,4.81319645091606,4.83846257401798,93643.1755064179,0.0,1.0
2008-05-07,26.78,26.95,26.7,26.95,21600,4.83304840478186,4.8637286971199,4.81861062015219,4.8637286971199,119685.952126546,0.0,1.0
2008-05-08,27.1,27.32,26.99,26.99,25600,4.89079954330054,4.93050345103213,4.87094758943474,4.87094758943474,141850.017335165,0.0,1.0
2008-05-09,27.33,27.33,26.92,27.06,29800,4.93230817411083,4.93230817411083,4.85831452788378,4.8835806509857,165122.285804216,0.0,1.0
2008-05-12,27.5,27.55,27.4,27.5,35300,4.96298846644888,4.97201208184243,4.94494123566179,4.96298846644888,195597.875466068,0.0,1.0
2008-05-13,26.78,27.33,26.65,27.33,24400,4.93569202988341,5.03705986470178,4.91173235983544,5.03705986470178,132389.135311474,0.56875,1.0
2008-05-14,26.83,27.08,26.73,26.73,28500,4.94490728759417,4.99098357614798,4.92647677217265,4.92647677217265,154634.850671189,0.0,1.0
2008-05-15,26.82,26.82,26.61,26.72,33900,4.94306423605202,4.94306423605202,4.90436015366683,4.9246337206305,183934.085535204,0.0,1.0
2008-05-16,27.11,27.12,26.75,26.76,23700,4.99651273077443,4.99835578231659,4.93016287525696,4.93200592679911,128591.086347621,0.0,1.0
2008-05-19,26.97,27.4,26.7,26.95,32000,4.9707100091843,5.04996122549685,4.9209476175462,4.9670239061,173625.095490458,0.0,1.0
2008-05-20,26.75,26.81,26.54,26.75,26800,4.93016287525696,4.94122118450987,4.89145879287176,4.93016287525696,145411.017473258,0.0,1.0
2008-05-21,26.7,26.92,26.7,26.85,24600,4.9209476175462,4.96149475147354,4.9209476175462,4.94859339067848,133474.292158289,0.0,1.0
2008-05-22,27.11,27.25,26.88,26.95,36400,4.99651273077443,5.02231545236456,4.95412254530494,4.9670239061,197498.546120396,0.0,1.0
2008-05-23,26.69,26.93,26.65,26.91,31800,4.91910456600405,4.9633378030157,4.91173235983544,4.95965169993139,172539.938643642,0.0,1.0
2008-05-27,27.0,27.1,26.88,26.94,32100,4.97623916381076,4.99466967923228,4.95412254530494,4.96518085455785,174167.673913866,0.0,1.0
2008-05-28,26.63,26.83,26.57,26.8,33800,4.90804625675113,4.94490728759417,4.89698794749822,4.93937813296772,183391.507111796,0.0,1.0
2008-05-29,26.51,26.7,26.5,26.63,39400,4.88592963824531,4.9209476175462,4.88408658670315,4.90804625675113,213775.898822626,0.0,1.0
2008-05-30,26.94,26.94,26.53,26.53,24400,4.96518085455785,4.96518085455785,4.88961574132961,4.88961574132961,132389.135311474,0.0,1.0
2008-06-02,27.1,27.1,26.71,26.75,32200,4.99466967923228,4.99466967923228,4.92279066908835,4.93016287525696,174710.252337273,0.0,1.0
2008-06-03,27.46,27.54,27.04,27.04,39900,5.06101953474976,5.07576394708698,4.98361136997937,4.98361136997937,216488.790939665,0.0,1.0
2008-06-04,27.43,27.51,27.16,27.16,27200,5.0554903801233,5.07023479246052,5.0057279884852,5.0057279884852,147581.331166889,0.0,1.0
2008-06-05,27.77,27.78,27.41,27.41,32200,5.11815413255648,5.11999718409863,5.051804277039,5.051804277039,174710.252337273,0.0,1.0
2008-06-06,27.46,27.74,27.44,27.74,48200,5.06101953474976,5.11262497793002,5.05733343166546,5.11262497793002,261522.800082502,0.0,1.0
2008-06-09,27.66,27.9,27.63,27.9,27100,5.0978805655928,5.14211380260445,5.09235141096635,5.14211380260445,147038.752743482,0.0,1.0
2008-06-10,27.4,27.66,27.4,27.49,23100,5.04996122549685,5.0978805655928,5.04996122549685,5.06654868937622,125335.615807174,0.0,1.0
2008-06-11,27.02,27.36,27.02,27.2,16500,4.97992526689507,5.04258901932824,4.97992526689507,5.0131001946538,89525.4398622673,0.0,1.0
2008-06-12,26.91,27.3,26.13,26.14,32100,4.95965169993139,5.03153071007533,4.81589367964353,4.81773673118568,174167.673913866,0.0,1.0
2008-06-13,26.74,27.15,26.22,26.95,43300,4.92831982371481,5.00388493694304,4.83248114352289,4.9670239061,234936.457335526,0.0,1.0
2008-06-16,26.73,26.8,26.65,26.8,16700,4.92647677217265,4.93937813296772,4.91173235983544,4.93937813296772,90610.5967090828,0.0,1.0
2008-06-17,26.7,26.8,26.66,26.7,11500,4.9209476175462,4.93937813296772,4.91357541137759,4.9209476175462,62396.5186918833,0.0,1.0
2008-06-18,26.6,26.64,26.43,26.45,15300,4.90251710212468,4.90988930829328,4.87118522590809,4.87487132899239,83014.4987813752,0.0,1.0
2008-06-19,26.65,26.67,26.5,26.5,12400,4.91173235983544,4.91541846291974,4.88408658670315,4.88408658670315,67279.7245025524,0.0,1.0
2008-06-20,26.29,26.48,26.22,26.48,27600,4.84538250431796,4.88040048361885,4.83248114352289,4.88040048361885,149751.64486052,0.0,1.0
2008-06-23,26.05,26.66,26.0,26.36,24400,4.80114926730631,4.91357541137759,4.79193400959555,4.85828386511302,132389.135311474,0.0,1.0
2008-06-24,25.45,26.05,25.45,26.0,36200,4.69056617477718,4.80114926730631,4.69056617477718,4.79193400959555,196413.389273581,0.0,1.0
2008-06-25,26.15,26.25,25.45,25.45,24900,4.81957978272783,4.83801029814935,4.69056617477718,4.69056617477718,135102.027428513,0.0,1.0
2008-06-26,25.28,25.91,25.17,25.9,28300,4.65923429856059,4.77534654571618,4.63896073159692,4.77350349417403,153549.693824374,0.0,1.0
2008-06-27,25.19,25.44,25.04,25.25,21800,4.64264683468123,4.68872312323503,4.61500106154894,4.65370514393414,118282.096302874,0.0,1.0
2008-06-30,24.96,25.21,24.93,25.05,28600,4.60025664921173,4.64633293776553,4.59472749458527,4.6168441130911,155177.429094597,0.0,1.0
2008-07-01,24.64,24.77,24.2,24.69,41800,4.54127899986286,4.56523866991084,4.46018473200816,4.55049425757362,226797.780984411,0.0,1.0
2008-07-02,24.28,24.69,24.28,24.62,28900,4.47492914434538,4.55049425757362,4.47492914434538,4.53759289677855,156805.16436482,0.0,1.0
2008-07-03,24.03,24.27,23.97,24.27,28800,4.42885285579158,4.47308609280323,4.41779454653866,4.47308609280323,156262.585941412,0.0,1.0
2008-07-07,23.49,24.08,23.43,24.0,29600,4.32932807251536,4.43806811350234,4.31826976326245,4.42332370116512,160603.213328674,0.0,1.0
2008-07-08,23.9,23.9,23.23,23.43,49400,4.4048931857436,4.4048931857436,4.28140873241941,4.31826976326245,268033.741163394,0.0,1.0
2008-07-09,23.96,24.14,23.71,23.82,26400,4.41595149499651,4.44912642275525,4.36987520644271,4.39014877340638,143240.703779628,0.0,1.0
2008-07-10,24.4,24.45,23.9,23.9,32500,4.49704576285121,4.50626102056197,4.4048931857436,4.4048931857436,176337.987607496,0.0,1.0
2008-07-11,24.1,24.4,23.92,24.4,19600,4.44175421658664,4.49704576285121,4.4085792888279,4.49704576285121,106345.370987906,0.0,1.0
2008-07-14,23.87,24.01,23.74,23.98,29300,4.39936403111714,4.42516675270727,4.37540436106917,4.41963759808082,158975.478058451,0.0,1.0
2008-07-15,22.37,23.55,22.37,23.55,55100,4.12290629979432,4.34038638176828,4.12290629979432,4.34038638176828,298960.711297632,0.0,1.0
2008-07-16,23.15,23.15,22.36,22.4,44500,4.26666432008219,4.26666432008219,4.12106324825217,4.12843545442078,241447.398416418,0.0,1.0
2008-07-17,24.51,25.25,23.6,23.6,71700,4.51731932981488,4.65370514393414,4.34960163947904,4.34960163947904,389028.729583307,0.0,1.0
2008-07-18,24.59,24.89,24.44,24.6,34500,4.5320637421521,4.58735528841666,4.50441796901982,4.53390679369425,187189.55607565,0.0,1.0
2008-07-21,25.15,25.15,24.8,25.0,19100,4.63527462851262,4.63527462851262,4.57076782453729,4.60762885538033,103632.478870867,0.0,1.0
2008-07-22,25.8,25.8,25.12,25.12,34900,4.75507297875251,4.75507297875251,4.62974547388616,4.62974547388616,189359.869769281,0.0,1.0
2008-07-23,26.5,26.59,26.3,26.4,21300,4.88408658670315,4.90067405058252,4.84722555586011,4.86565607128163,115569.204185836,0.0,1.0
2008-07-24,25.8,26.47,25.75,26.3,25900,4.75507297875251,4.8785574320767,4.74585772104174,4.84722555586011,140527.811662589,0.0,1.0
2008-07-25,25.92,26.03,25.78,25.9,26800,4.77718959725833,4.797463164222,4.7513868756682,4.77350349417403,145411.017473259,0.0,1.0
2008-07-28,25.43,25.92,25.26,25.76,31700,4.68688007169288,4.77718959725833,4.65554819547629,4.7477007725839,171997.360220235,0.0,1.0
2008-07-29,25.3,25.42,25.1,25.42,26200,4.6629204016449,4.68503702015072,4.62605937080186,4.68503702015072,142155.546932812,0.0,1.0
2008-07-30,25.0,25.46,24.93,25.44,28800,4.60762885538033,4.69240922631933,4.59472749458527,4.68872312323503,156262.585941412,0.0,1.0
2008-07-31,24.99,25.07,24.92,24.95,30400,4.60578580383818,4.6205302161754,4.59288444304312,4.59841359766957,164943.840715935,0.0,1.0
2008-08-01,25.0,25.12,24.87,25.09,11600,4.60762885538033,4.62974547388616,4.58366918533236,4.6242163192597,62939.0971152911,0.0,1.0
2008-08-04,25.03,25.13,24.87,25.13,11500,4.61315801000679,4.63158852542831,4.58366918533236,4.63158852542831,62396.5186918833,0.0,1.0
2008-08-05,25.1,25.12,24.74,24.74,18800,4.62605937080186,4.62974547388616,4.55970951528438,4.55970951528438,102004.743600644,0.0,1.0
2008-08-06,24.86,24.95,24.67,24.95,20300,4.5818261337902,4.59841359766957,4.54680815448931,4.59841359766957,110143.419951759,0.0,1.0
2008-08-07,24.9,25.13,24.71,24.82,30300,4.58919833995881,4.63158852542831,4.55418036065792,4.5744539276216,164401.262292527,0.0,1.0
2008-08-08,25.2,25.21,24.98,25.0,13100,4.64448988622338,4.64633293776553,4.60394275229603,4.60762885538033,71077.7734664062,0.0,1.0
2008-08-11,24.76,25.13,24.59,25.06,21300,4.56339561836868,4.63158852542831,4.5320637421521,4.61868716463325,115569.204185836,0.0,1.0
2008-08-12,24.44,24.7,24.39,24.7,16200,4.50441796901982,4.55233730911577,4.49520271130905,4.55233730911577,87897.7045920442,0.0,1.0
2008-08-13,23.42,23.87,23.4,23.86,23100,4.4212502681802,4.50620170373447,4.41747464882223,4.50431389405549,122364.029897515,0.56875,1.0
2008-08-14,23.13,23.5,23.11,23.42,31700,4.36650378748967,4.43635274561207,4.3627281681317,4.4212502681802,167919.469599621,0.0,1.0
2008-08-15,23.27,23.64,23.13,23.13,18300,4.39293312299544,4.46278208111785,4.36650378748967,4.36650378748967,96937.737970759,0.0,1.0
2008-08-18,22.72,23.33,22.64,23.33,35200,4.28910359065133,4.40425998106935,4.27400111321946,4.40425998106935,186459.474129547,0.0,1.0
2008-08-19,22.51,22.69,22.38,22.69,24400,4.24945958739267,4.28344016161438,4.22491806156588,4.28344016161438,129250.317294345,0.0,1.0
2008-08-20,22.55,22.58,22.44,22.48,25900,4.2570108261086,4.26267425514556,4.23624491963978,4.24379615835572,137196.033521457,0.0,1.0
2008-08-21,22.66,22.74,22.38,22.54,28900,4.27777673257743,4.2928792100093,4.22491806156588,4.25512301642962,153087.465975679,0.0,1.0
2008-08-22,22.97,23.0,22.67,22.67,29500,4.33629883262593,4.34196226166288,4.27966454225641,4.27966454225641,156265.752466524,0.0,1.0
2008-08-25,22.51,22.85,22.33,22.75,30400,4.24945958739267,4.31364511647812,4.21547901317096,4.29476701968828,161033.182202791,0.0,1.0
2008-08-26,22.7,22.85,22.62,22.7,40100,4.28532797129336,4.31364511647812,4.27022549386149,4.28532797129336,212415.480471445,0.0,1.0
2008-08-27,22.87,23.12,22.65,22.65,35500,4.31742073583609,4.36461597781069,4.27588892289844,4.27588892289844,188048.617374969,0.0,1.0
2008-08-28,23.24,23.24,23.02,23.08,13600,4.38726969395849,4.38726969395849,4.34573788102085,4.35706473909475,72041.1604591433,0.0,1.0
2008-08-29,23.25,23.31,23.06,23.17,27900,4.38915750363747,4.40048436171138,4.35328911973678,4.3740550262056,147790.321824272,0.0,1.0
2008-09-02,23.67,23.9,23.45,23.75,49100,4.4684455101548,4.51186513277143,4.42691369721715,4.48354798758667,260089.777834113,0.0,1.0
2008-09-03,24.21,24.21,23.6,23.8,35000,4.57038723281993,4.57038723281993,4.45523084240191,4.49298703598159,185400.045299266,0.0,1.0
2008-09-04,23.91,24.18,23.75,24.17,32400,4.51375294245041,4.56472380378297,4.48354798758667,4.56283599410399,171627.470505606,0.0,1.0
2008-09-05,23.7,23.79,23.07,23.76,41900,4.47410893919175,4.4910992263026,4.35517692941577,4.48543579726565,221950.339943978,0.0,1.0
2008-09-08,23.45,24.08,23.43,23.96,33800,4.42691369721715,4.54584570699314,4.42313807785918,4.52319199084533,179043.472317577,0.0,1.0
2008-09-09,23.01,23.6,22.55,23.47,55400,4.34385007134186,4.45523084240191,4.2570108261086,4.43068931657512,293461.785987981,0.0,1.0
2008-09-10,21.84,22.9,21.73,22.9,75100,4.12297633890075,4.32308416487304,4.10221043243193,4.32308416487304,397815.52577071,0.0,1.0
2008-09-11,21.34,21.59,21.24,21.59,42600,4.02858585495156,4.07578109692615,4.00970775816172,4.07578109692615,225658.340849963,0.0,1.0
2008-09-12,20.99,20.99,20.35,20.93,59300,3.96251251618712,3.96251251618712,3.84169269673216,3.95118565811322,314120.64817847,0.0,1.0
2008-09-15,19.72,20.61,19.72,20.02,54900,3.72276068695617,3.89077574838574,3.72276068695617,3.77939497732569,290813.213912277,0.0,1.0
2008-09-16,18.86,19.19,18.39,18.66,110700,3.56040905456356,3.62270677397003,3.47168199965132,3.52265286098388,586393.857560821,0.0,1.0
2008-09-17,17.52,18.9,17.35,18.41,104600,3.30744255757972,3.5679602932795,3.275349793037,3.47545761900929,554081.278237235,0.0,1.0
2008-09-18,17.34,17.57,16.33,17.4,114600,3.27346198335801,3.31688160597464,3.08279320578064,3.28478884143192,607052.719751311,0.0,1.0
2008-09-19,19.55,19.55,18.6,18.63,61800,3.69066792241345,3.69066792241345,3.51132600290998,3.51698943194693,327363.508556989,0.0,1.0
2008-09-22,18.84,19.41,18.69,19.07,48100,3.55663343520559,3.66423858690767,3.52831629002084,3.60005305782222,254792.633682705,0.0,1.0
2008-09-23,18.55,18.74,18.38,18.69,55200,3.50188695451506,3.53775533841575,3.46979418997234,3.52831629002084,292402.357157699,0.0,1.0
2008-09-24,18.29,18.39,18.16,18.18,28700,3.45280390286148,3.47168199965132,3.42826237703469,3.43203799639266,152028.037145398,0.0,1.0
2008-09-25,18.87,18.97,18.52,18.64,81500,3.56229686424254,3.58117496103238,3.49622352547811,3.51887724162592,431717.248339719,0.0,1.0
2008-09-26,18.77,18.77,17.97,17.97,51800,3.54341876745271,3.54341876745271,3.392393993134,3.392393993134,274392.067042913,0.0,1.0
2008-09-29,16.24,18.4,15.77,18.4,124500,3.06580291866979,3.4735698093303,2.97707586375755,3.4735698093303,659494.446850245,0.0,1.0
2008-09-30,17.16,17.19,16.48,16.6,57200,3.2394814091363,3.24514483817326,3.1111103509654,3.13376406711321,302996.645460515,0.0,1.0
2008-10-01,17.81,17.89,17.01,17.1,39200,3.36218903827025,3.37729151570213,3.21116426395155,3.2281545510624,207648.050735178,0.0,1.0
2008-10-02,17.52,17.8,17.47,17.8,52300,3.30744255757972,3.36030122859127,3.2980035091848,3.36030122859127,277040.639118617,0.0,1.0
2008-10-03,17.7,18.09,17.49,17.6,57400,3.34142313180143,3.4150477092818,3.30177912854277,3.32254503501159,304056.074290796,0.0,1.0
2008-10-06,15.3,16.7,14.55,16.5,141900,2.88834880884531,3.15264216390305,2.74676308292152,3.11488597032337,751664.755084736,0.0,1.0
2008-10-07,14.52,16.37,14.26,15.34,140600,2.74109965388456,3.09034444449658,2.69201660223098,2.89590004756124,744778.467687909,0.0,1.0
2008-10-08,13.9,14.33,12.54,14.05,152700,2.62405545378757,2.70523126998387,2.36731333744576,2.65237259897232,808873.911919938,0.0,1.0
2008-10-09,13.0,14.12,12.95,13.72,127400,2.45415258267902,2.66558726672521,2.4447135342841,2.59007487956586,674856.164889327,0.0,1.0
2008-10-10,12.13,12.41,10.4,10.51,190000,2.28991314060742,2.34277181161897,1.96332206614321,1.98408797261204,1006457.38876744,0.0,1.0
2008-10-13,14.85,14.86,13.16,13.18,33900,2.80339737329103,2.80528518297002,2.48435753754276,2.48813315690073,179573.186732718,0.0,1.0
2008-10-14,15.75,16.25,15.3,16.24,83500,2.97330024439958,3.06769072834877,2.88834880884531,3.06580291866979,442311.536642534,0.0,1.0
2008-10-15,14.4,15.47,14.02,15.47,76900,2.71844593773676,2.92044157338803,2.64670916993537,2.92044157338803,407350.385243244,0.0,1.0
2008-10-16,14.75,14.82,13.52,14.4,63400,2.78451927650119,2.79773394425408,2.55231868598618,2.71844593773676,335838.939199242,0.0,1.0
2008-10-17,15.78,15.8,14.12,14.12,64400,2.97896367343653,2.9827392927945,2.66558726672521,2.66558726672521,341136.083350649,0.0,1.0
2008-10-20,16.28,16.29,15.66,16.01,49700,3.07335415738572,3.07524196706471,2.95630995728873,3.02238329605316,263268.064324958,0.0,1.0
2008-10-21,16.05,16.37,15.9,16.19,87900,3.0299345347691,3.09034444449658,3.00161738958434,3.05636387027487,465618.970908727,0.0,1.0
2008-10-22,15.61,16.13,15.37,15.86,73500,2.94687090889381,3.04503701220097,2.90156347659819,2.9940661508684,389340.095128457,0.0,1.0
2008-10-23,16.0,16.22,15.09,16.0,85600,3.02049548637418,3.06202729931182,2.84870480558665,3.02049548637418,453435.539360489,0.0,1.0
2008-10-24,14.9,15.48,14.73,15.02,62800,2.81283642168595,2.92232938306702,2.78074365714323,2.83549013783376,332660.652708397,0.0,1.0
2008-10-27,14.78,14.9,14.44,14.83,52200,2.79018270553815,2.81283642168595,2.72599717645269,2.79962175393306,276510.924703476,0.0,1.0
2008-10-28,15.47,15.47,14.37,14.78,78300,2.92044157338803,2.92044157338803,2.71278250869981,2.79018270553815,414766.387055215,0.0,1.0
2008-10-29,15.18,15.74,15.16,15.6,53500,2.8656950926975,2.9714124347206,2.86191947333953,2.94498309921482,283397.212100306,0.0,1.0
2008-10-30,15.53,15.79,15.24,15.68,54500,2.93176843146193,2.98085148311552,2.8770219507714,2.96008557664669,288694.356251714,0.0,1.0
2008-10-31,15.89,16.0,15.44,15.53,49200,2.99972957990535,3.02049548637418,2.91477814435108,2.93176843146193,260619.492249254,0.0,1.0
2008-11-03,16.26,16.3,15.87,15.87,44700,3.06957853802776,3.07712977674369,2.99595396054739,2.99595396054739,236782.343567919,0.0,1.0
2008-11-04,17.18,17.18,16.36,16.36,64500,3.24325702849427,3.24325702849427,3.0884566348176,3.0884566348176,341665.79776579,0.0,1.0
2008-11-05,17.08,17.38,16.86,17.0,52000,3.22437893170443,3.28101322207395,3.18284711876679,3.20927645427256,275451.495873195,0.0,1.0
2008-11-06,16.1,16.9,16.0,16.9,63900,3.03937358316402,3.19039835748272,3.02049548637418,3.19039835748272,338487.511274945,0.0,1.0
2008-11-07,16.4,16.4,15.83,16.1,59500,3.09600787353353,3.09600787353353,2.98840272183145,3.03937358316402,315180.077008752,0.0,1.0
2008-11-10,16.68,17.33,16.41,16.67,44000,3.14886654454508,3.27157417367903,3.09789568321251,3.1469787348661,233074.342661934,0.0,1.0
2008-11-11,16.15,16.51,15.91,16.51,32400,3.04881263155893,3.11677378000235,3.00350519926332,3.11677378000235,171627.470505606,0.0,1.0
2008-11-12,14.39,15.3,14.27,15.29,49000,2.82392730354998,3.00250783490721,2.80037822249189,3.0005454114857,249691.271837487,0.56875,1.0
2008-11-13,14.3,14.45,13.51,14.44,68400,2.80626549275641,2.83570184407903,2.65123404245728,2.83373942065752,348548.632524165,0.0,1.0
2008-11-14,14.25,14.44,14.0,14.14,40000,2.79645337564887,2.83373942065752,2.74739279011117,2.77486671801228,203829.609663255,0.0,1.0
2008-11-17,13.2,14.01,13.16,14.01,58600,2.59039891639053,2.74935521353268,2.5825492227045,2.74935521353268,298610.378156668,0.0,1.0
2008-11-18,13.0,13.2,12.63,13.06,54400,2.55115044796037,2.59039891639053,2.47854078136458,2.56292498848942,277208.269142027,0.0,1.0
2008-11-19,12.33,13.06,12.25,12.89,69600,2.41966807871934,2.56292498848942,2.40396869134727,2.52956379032379,354663.520814063,0.0,1.0
2008-11-20,10.81,12.0,10.81,11.83,109300,2.12137971865013,2.35490810580957,2.12137971865013,2.32154690764394,556964.408404842,0.0,1.0
2008-11-21,11.16,11.21,10.44,10.82,112100,2.1900645384029,2.19987665551044,2.04877005205433,2.12334214207163,571232.481081272,0.0,1.0
2008-11-24,12.24,12.58,11.25,11.25,80100,2.40200626792577,2.46872866425704,2.20772634919648,2.20772634919648,408168.793350667,0.0,1.0
2008-11-25,12.25,12.51,11.97,12.31,46300,2.40396869134727,2.45499170030648,2.34902083554505,2.41574323187632,235932.773185218,0.0,1.0
2008-11-26,12.82,13.09,12.15,12.3,75600,2.51582682637323,2.56881225875394,2.38434445713219,2.41378080845481,385237.962263551,0.0,1.0
2008-11-28,12.9,13.3,12.62,13.3,36300,2.53152621374529,2.61002315060561,2.47657835794307,2.61002315060561,184975.370769404,0.0,1.0
2008-12-01,12.35,12.84,12.25,12.65,81200,2.42359292556235,2.51975167321625,2.40396869134727,2.48246562820759,413774.107616408,0.0,1.0
2008-12-02,12.89,12.89,12.16,12.24,43100,2.52956379032379,2.52956379032379,2.3863068805537,2.40200626792577,219626.404412156,0.0,1.0
2008-12-03,12.9,12.9,12.55,12.55,72400,2.53152621374529,2.53152621374529,2.46284139399251,2.46284139399251,368931.593490491,0.0,1.0
2008-12-04,12.81,13.15,12.81,12.91,83700,2.51386440295172,2.58058679928299,2.51386440295172,2.5334886371668,426513.458220361,0.0,1.0
2008-12-05,13.35,13.5,12.44,12.75,68300,2.61983526771315,2.64927161903577,2.44125473635593,2.50208986242267,348039.058500008,0.0,1.0
2008-12-08,14.6,14.68,13.5,13.5,57300,2.86513819540165,2.88083758277371,2.64927161903577,2.64927161903577,291985.915842612,0.0,1.0
2008-12-09,14.49,15.11,14.25,14.3,68800,2.84355153776506,2.96522178989856,2.79645337564887,2.80626549275641,350586.928620798,0.0,1.0
2008-12-10,14.4,14.49,14.0,14.18,58500,2.82588972697149,2.84355153776506,2.74739279011117,2.78271641169831,298100.80413251,0.0,1.0
2008-12-11,14.68,15.76,14.46,14.71,87600,2.88083758277371,3.09277931229657,2.83766426750054,2.88672485303824,446386.845162528,0.0,1.0
2008-12-12,14.69,15.75,14.32,15.75,65500,2.88280000619522,3.09081688887507,2.81019033959943,3.09081688887507,333770.98582358,0.0,1.0
2008-12-15,14.21,16.09,14.06,15.5,58200,2.78860368196284,3.15753928520634,2.75916733064022,3.04175630333737,296572.082060035,0.0,1.0
2008-12-16,14.97,15.09,14.2,14.49,109600,2.93774786199744,2.96129694305554,2.78664125854133,2.84355153776506,558493.130477319,0.0,1.0
2008-12-17,14.83,14.97,14.71,14.97,40600,2.91027393409633,2.93774786199744,2.88672485303824,2.93774786199744,206887.053808204,0.0,1.0
2008-12-18,15.15,15.8,14.93,15.4,54500,2.97307148358459,3.10062900598261,2.92989816831141,3.02213206912229,277717.843166184,0.0,1.0
2008-12-19,15.15,15.35,14.97,15.0,46600,2.97307148358459,3.01231995201475,2.93774786199744,2.94363513226197,237461.495257692,0.0,1.0
2008-12-22,14.67,15.4,14.55,15.4,33200,2.87887515935221,3.02213206912229,2.85532607829411,3.02213206912229,169178.576020501,0.0,1.0
2008-12-23,14.6,15.01,14.56,15.01,62600,2.86513819540165,2.94559755568348,2.85728850171562,2.94559755568348,318993.339122993,0.0,1.0
2008-12-24,14.8,15.4,14.65,14.71,66500,2.90438666383181,3.02213206912229,2.87495031250919,2.88672485303824,338866.726065161,0.0,1.0
2008-12-26,15.1,15.2,14.84,14.95,17000,2.96325936647705,2.98288360069213,2.91223635751784,2.93382301515443,86627.5841068832,0.0,1.0
2008-12-29,14.8,15.02,14.65,15.02,40100,2.90438666383181,2.94755997910498,2.87495031250919,2.94755997910498,204339.183687413,0.0,1.0
2008-12-30,15.14,15.14,14.8,14.8,50800,2.97110906016308,2.97110906016308,2.90438666383181,2.90438666383181,258863.604272333,0.0,1.0
2008-12-31,16.15,16.15,15.13,15.14,90700,3.16931382573539,3.16931382573539,2.96914663674157,2.97110906016308,462183.639911429,0.0,1.0
2009-01-02,16.65,16.95,16.1,16.1,26200,3.26743499681079,3.32630769945602,3.15950170862785,3.15950170862785,133508.394329432,0.0,1.0
2009-01-05,16.75,17.19,16.7,17.15,46700,3.28705923102587,3.37340586157222,3.27724711391833,3.36555616788618,237971.069281849,0.0,1.0
2009-01-06,17.0,17.23,16.7,16.7,24300,3.33611981656356,3.38125555525825,3.27724711391833,3.27724711391833,123826.487870427,0.0,1.0
2009-01-07,16.72,17.4,16.6,17.4,41200,3.28117196076134,3.41461675342388,3.25762287970325,3.41461675342388,209944.497953152,0.0,1.0
2009-01-08,16.77,16.84,16.45,16.83,23900,3.29098407786888,3.30472104181944,3.22818652838063,3.30275861839793,121788.191773795,0.0,1.0
2009-01-09,16.84,17.0,16.03,16.03,26000,3.30472104181944,3.33611981656356,3.14576474467729,3.14576474467729,132489.246281115,0.0,1.0
2009-01-12,16.31,16.85,16.11,16.84,31400,3.20071260047951,3.30668346524095,3.16146413204935,3.30472104181944,160006.243585655,0.0,1.0
2009-01-13,16.1,16.44,15.9,16.29,29100,3.15950170862785,3.22622410495912,3.12025324019769,3.1967877536365,148286.041030018,0.0,1.0
2009-01-14,15.26,15.74,15.26,15.7,31000,2.99465814122118,3.08885446545356,2.99465814122118,3.08100477176753,157967.947489022,0.0,1.0
2009-01-15,15.12,15.24,14.81,15.0,25700,2.96718421332006,2.99073329437816,2.90634908725332,2.94363513226197,130960.524208641,0.0,1.0
2009-01-16,14.99,15.48,14.89,15.18,21700,2.94167270884046,3.03783145649435,2.92204847462538,2.97895875384911,110577.563242316,0.0,1.0
2009-01-20,14.5,14.85,14.41,14.85,22800,2.84551396118657,2.91419878093935,2.827852150393,2.91419878093935,116182.877508055,0.0,1.0
2009-01-21,14.77,14.77,14.27,14.52,34600,2.89849939356729,2.89849939356729,2.80037822249189,2.84943880802959,176312.612358715,0.0,1.0
2009-01-22,15.23,15.52,14.62,14.76,46800,2.98877087095665,3.04568115018038,2.86906304224467,2.89653697014578,238480.643306008,0.0,1.0
2009-01-23,15.54,15.54,14.78,14.78,35500,3.0496059970234,3.0496059970234,2.90046181698879,2.90046181698879,180898.778576138,0.0,1.0
2009-01-26,15.85,15.97,15.4,15.4,26100,3.11044112309015,3.13399020414824,3.02213206912229,3.02213206912229,132998.820305274,0.0,1.0
2009-01-27,15.86,15.89,15.75,15.86,18800,3.11240354651165,3.11829081677618,3.09081688887507,3.11240354651165,95799.9165417298,0.0,1.0
2009-01-28,16.2,16.2,15.89,15.89,22200,3.17912594284293,3.17912594284293,3.11829081677618,3.11829081677618,113125.433363106,0.0,1.0
2009-01-29,15.76,16.2,15.75,16.2,15000,3.09277931229657,3.17912594284293,3.09081688887507,3.17912594284293,76436.1036237206,0.0,1.0
2009-01-30,15.42,15.87,15.41,15.75,17900,3.0260569159653,3.11436596993316,3.0240944925438,3.09081688887507,91213.7503243066,0.0,1.0
2009-02-02,15.56,15.58,15.07,15.07,25400,3.05353084386642,3.05745569070943,2.95737209621252,2.95737209621252,129431.802136167,0.0,1.0
2009-02-03,15.93,15.93,15.54,15.54,19100,3.12614051046221,3.12614051046221,3.0496059970234,3.0496059970234,97328.6386142041,0.0,1.0
2009-02-04,15.69,16.01,15.59,16.01,26100,3.07904234834602,3.14183989783427,3.05941811413094,3.14183989783427,132998.820305274,0.0,1.0
2009-02-05,15.8,15.8,15.37,15.61,31500,3.10062900598261,3.10062900598261,3.01624479885776,3.06334296097396,160515.817609813,0.0,1.0
2009-02-06,16.0,16.0,15.82,15.97,26300,3.13987747441277,3.13987747441277,3.10455385282562,3.13399020414824,134017.96835359,0.0,1.0
2009-02-09,16.0,16.0,15.77,15.77,25400,3.13987747441277,3.13987747441277,3.09474173571808,3.09474173571808,129431.802136167,0.0,1.0
2009-02-10,15.82,16.12,15.67,15.94,40500,3.10455385282562,3.16342655547086,3.075117501503,3.12810293388372,206377.479784046,0.0,1.0
2009-02-11,15.01,15.5,14.95,15.15,28000,3.05721038778174,3.15701272555743,3.04498969336023,3.08572534143194,137471.729678685,0.56875,1.0
2009-02-12,14.67,14.76,14.43,14.74,45600,2.98795978605984,3.00629082769211,2.93907700837379,3.00221726288494,223882.531191001,0.0,1.0
2009-02-13,14.48,14.76,14.48,14.52,35400,2.94926092039172,3.00629082769211,2.94926092039172,2.95740805000606,173803.543950909,0.0,1.0
2009-02-17,14.06,14.22,14.05,14.22,48700,2.86371605944113,2.89630457789849,2.86167927703754,2.89630457789849,239102.615548284,0.0,1.0
2009-02-18,13.69,14.27,13.51,14.09,58000,2.78835511050847,2.90648848991642,2.75169302724393,2.86982640665188,284762.868620133,0.0,1.0
2009-02-19,13.55,13.93,13.37,13.69,52300,2.75984015685827,2.83723788819452,2.72317807359373,2.78835511050847,256777.552221258,0.0,1.0
2009-02-20,12.94,13.23,12.79,13.08,88300,2.63559643023956,2.69466311994354,2.60504469418578,2.66411138388975,433526.918950996,0.0,1.0
2009-02-23,12.22,13.12,12.22,12.94,56800,2.48894809718141,2.6722585135041,2.48894809718141,2.63559643023956,278871.223062475,0.0,1.0
2009-02-24,13.3,13.3,12.07,13.2,55400,2.70892059676863,2.70892059676863,2.45839636112762,2.68855277273278,271997.636578542,0.0,1.0
2009-02-25,13.4,13.47,12.93,13.3,44000,2.72928842080449,2.74354589762959,2.63355964783597,2.70892059676863,216027.003780791,0.0,1.0
2009-02-26,13.16,13.68,12.95,13.35,39400,2.68040564311844,2.78631832810488,2.63763321264314,2.71910450878656,193442.362476435,0.0,1.0
2009-02-27,12.81,13.38,12.77,13.38,25900,2.60911825899295,2.72521485599732,2.60097112937861,2.72521485599732,127161.349952784,0.0,1.0
2009-03-02,11.69,12.55,11.65,12.36,83700,2.38099862979138,2.55616191649973,2.37285150017704,2.5174630508316,410942.277646641,0.0,1.0
2009-03-03,11.43,11.85,11.38,11.7,77000,2.32804228729816,2.41358714824874,2.31785837528023,2.38303541219496,378047.256616384,0.0,1.0
2009-03-04,11.91,11.94,11.36,11.36,53000,2.42580784267026,2.43191818988101,2.31378481047306,2.31378481047306,260214.345463225,0.0,1.0
2009-03-05,11.7,11.81,11.37,11.74,56900,2.38303541219496,2.4054400186344,2.31582159287664,2.3911825418093,279362.193525614,0.0,1.0
2009-03-06,11.73,11.95,11.46,11.58,85200,2.38914575940572,2.4339549722846,2.33415263450891,2.35859402335194,418306.834593713,0.0,1.0
2009-03-09,11.33,11.77,11.33,11.46,118800,2.3076744632623,2.39729288902006,2.3076744632623,2.33415263450891,583272.910208136,0.0,1.0
2009-03-10,11.8,11.95,11.34,11.34,68200,2.40340323623082,2.4339549722846,2.30971124566589,2.30971124566589,334841.855860226,0.0,1.0
2009-03-11,12.1,12.27,11.89,11.91,155400,2.46450670833838,2.49913200919933,2.42173427786309,2.42580784267026,762968.099716703,0.0,1.0
2009-03-12,12.9,12.95,11.97,12.06,523000,2.62744930062522,2.63763321264314,2.43802853709177,2.45635957872404,2567775.52221258,0.0,1.0
2009-03-13,12.95,13.1,12.82,12.98,20900,2.63763321264314,2.66818494869692,2.61115504139653,2.6437435598539,102612.826795876,0.0,1.0
2009-03-16,12.89,13.37,12.89,12.97,32000,2.62541251822163,2.72317807359373,2.62541251822163,2.64170677745031,157110.548204212,0.0,1.0
2009-03-17,13.24,13.29,12.71,12.71,43700,2.69669990234712,2.70688381436505,2.58875043495709,2.58875043495709,214554.092391377,0.0,1.0
2009-03-18,13.57,13.78,13.01,13.21,26000,2.76391372166544,2.80668615214073,2.64985390706466,2.69058955513636,127652.320415922,0.0,1.0
2009-03-19,13.44,13.78,13.42,13.64,19000,2.73743555041883,2.80668615214073,2.73336198561166,2.77817119849054,93284.3879962506,0.0,1.0
2009-03-20,13.27,13.55,13.14,13.29,40700,2.70281024955788,2.75984015685827,2.67633207831127,2.70688381436505,199824.978497231,0.0,1.0
2009-03-23,14.0,14.02,13.32,13.32,40500,2.85149536501961,2.85556892982678,2.7129941615758,2.7129941615758,198843.037570956,0.0,1.0
2009-03-24,13.79,14.01,13.68,13.68,17200,2.80872293454432,2.8535321474232,2.78631832810488,2.78631832810488,84446.9196597637,0.0,1.0
2009-03-25,13.86,13.98,13.53,13.77,32900,2.82298041136942,2.84742180021244,2.7557665920511,2.80464936973715,161529.282372455,0.0,1.0
2009-03-26,14.22,14.22,13.78,13.86,17800,2.89630457789849,2.89630457789849,2.80668615214073,2.82298041136942,87392.7424385928,0.0,1.0
2009-03-27,13.85,13.95,13.68,13.83,32000,2.82094362896583,2.84131145300169,2.78631832810488,2.81687006415866,157110.548204212,0.0,1.0
2009-03-30,13.16,13.41,12.9,13.13,59700,2.68040564311844,2.73132520320807,2.62744930062522,2.67429529590768,293109.366493482,0.0,1.0
2009-03-31,13.31,13.45,13.02,13.02,57100,2.71095737917222,2.73947233282241,2.65189068946824,2.65189068946824,280344.13445189,0.0,1.0
2009-04-01,13.43,13.49,12.64,12.78,53100,2.73539876801524,2.74761946243676,2.57449295813199,2.60300791178219,260705.315926364,0.0,1.0
2009-04-02,13.83,13.9,13.34,13.34,54200,2.81687006415866,2.83112754098376,2.71706772638297,2.71706772638297,266105.991020884,0.0,1.0
2009-04-03,13.89,13.93,13.53,13.53,53600,2.82909075858017,2.83723788819452,2.7557665920511,2.7557665920511,263160.168242055,0.0,1.0
2009-04-06,13.74,13.79,13.5,13.52,36000,2.79853902252639,2.80872293454432,2.74965624484034,2.75372980964751,176749.366729738,0.0,1.0
2009-04-07,13.58,13.62,13.31,13.32,25300,2.76595050406903,2.77409763368337,2.71095737917222,2.7129941615758,124215.527173955,0.0,1.0
2009-04-08,13.68,13.77,13.51,13.52,37500,2.78631832810488,2.80464936973715,2.75169302724393,2.75372980964751,184113.92367681,0.0,1.0
2009-04-09,14.2,14.23,13.88,13.88,42100,2.89223101309132,2.89834136030208,2.82705397617659,2.82705397617659,206698.564981166,0.0,1.0
2009-04-13,14.38,14.39,13.92,13.97,30800,2.92889309635586,2.93092987875945,2.83520110579093,2.84538501780886,151218.902646554,0.0,1.0
2009-04-14,14.14,14.34,14.12,14.34,28200,2.88001031866981,2.92074596674152,2.87593675386264,2.92074596674152,138453.670604961,0.0,1.0
2009-04-15,14.2,14.21,14.0,14.0,35700,2.89223101309132,2.89426779549491,2.85149536501961,2.85149536501961,175276.455340324,0.0,1.0
2009-04-16,14.45,14.45,14.18,14.35,24300,2.94315057318096,2.94315057318096,2.88815744828415,2.9227827491451,119305.822542573,0.0,1.0
2009-04-17,14.49,14.57,14.33,14.36,23900,2.9512977027953,2.96759196202398,2.91870918433793,2.92481953154869,117341.940690021,0.0,1.0
2009-04-20,14.0,14.35,14.0,14.35,29300,2.85149536501961,2.9227827491451,2.85149536501961,2.9227827491451,143854.345699481,0.0,1.0
2009-04-21,14.22,14.28,13.83,13.86,41500,2.89630457789849,2.90852527232001,2.81687006415866,2.82298041136942,203752.742202337,0.0,1.0
2009-04-22,14.28,14.41,14.11,14.21,27600,2.90852527232001,2.93500344356662,2.87389997145905,2.89426779549491,135507.847826132,0.0,1.0
2009-04-23,14.39,14.45,14.18,14.38,31100,2.93092987875945,2.94315057318096,2.88815744828415,2.92889309635586,152691.814035968,0.0,1.0
2009-04-24,14.55,14.66,14.45,14.45,21400,2.96351839721681,2.98592300365625,2.94315057318096,2.94315057318096,105067.679111567,0.0,1.0
2009-04-27,14.43,14.62,14.15,14.15,27600,2.93907700837379,2.97777587404191,2.8820471010734,2.8820471010734,135507.847826132,0.0,1.0
2009-04-28,14.56,14.61,14.25,14.35,23100,2.9655551796204,2.97573909163833,2.90241492510925,2.9227827491451,113414.176984915,0.0,1.0
2009-04-29,15.05,15.06,14.58,14.6,45000,3.06535751739609,3.06739429979967,2.96962874442757,2.97370230923474,220936.708412172,0.0,1.0
2009-04-30,15.12,15.3,14.98,15.19,39200,3.07961499422118,3.11627707748572,3.05110004057099,3.09387247104628,192460.421550159,0.0,1.0
2009-05-01,15.11,15.2,15.01,15.19,20300,3.0775782118176,3.09590925344987,3.05721038778174,3.09387247104628,99667.0040170467,0.0,1.0
2009-05-04,15.45,15.48,15.11,15.11,38100,3.1468288135395,3.15293916075026,3.0775782118176,3.0775782118176,187059.74645564,0.0,1.0
2009-05-05,15.48,15.58,15.3,15.46,57300,3.15293916075026,3.17330698478611,3.11627707748572,3.14886559594309,281326.075378166,0.0,1.0
2009-05-06,15.88,15.88,15.5,15.6,37400,3.23441045689368,3.23441045689368,3.15701272555743,3.17738054959328,183622.953213672,0.0,1.0
2009-05-07,15.82,16.3,15.7,16.0,47600,3.22218976247216,3.31995531784426,3.19774837362914,3.2588518457367,233701.940453765,0.0,1.0
2009-05-08,16.36,16.41,15.98,15.98,48700,3.33217601226578,3.3423599242837,3.25477828092953,3.25477828092953,239102.615548284,0.0,1.0
2009-05-11,16.17,16.51,16.04,16.51,50800,3.29347714659765,3.36272774831956,3.26699897535104,3.36272774831956,249412.995274186,0.0,1.0
2009-05-12,16.43,16.6,16.01,16.25,72900,3.34643348909088,3.38105878995183,3.26088862814029,3.30977140582634,357917.467627719,0.0,1.0
2009-05-13,15.33,15.82,15.26,15.55,55600,3.2382294239004,3.34173447397941,3.22344298817483,3.28470107903791,263214.21012022,0.56875,1.0
2009-05-14,15.36,15.52,15.26,15.26,35700,3.24456646778279,3.27836403515552,3.22344298817483,3.22344298817483,169006.246426113,0.0,1.0
2009-05-15,14.84,15.44,14.62,15.23,46000,3.13472437382139,3.26146525146916,3.08825271868388,3.21710594429244,217767.152257736,0.0,1.0
2009-05-18,15.16,15.27,15.0,15.0,32000,3.20231950856687,3.22555533613562,3.16852194119413,3.16852194119413,151490.192874947,0.0,1.0
2009-05-19,15.35,15.42,15.08,15.08,47300,3.24245411982199,3.25724055554756,3.1854207248805,3.1854207248805,223921.441343281,0.0,1.0
2009-05-20,15.38,15.68,15.37,15.49,33100,3.24879116370438,3.31216160252826,3.24667881574358,3.27202699127314,156697.668255023,0.0,1.0
2009-05-21,15.38,15.73,15.2,15.2,38900,3.24879116370438,3.32272334233224,3.21076890041005,3.21076890041005,184155.265713607,0.0,1.0
2009-05-22,15.54,15.54,15.21,15.49,32200,3.28258873107712,3.28258873107712,3.21288124837085,3.27202699127314,152437.006580415,0.0,1.0
2009-05-26,15.94,16.06,15.5,15.5,35200,3.36708264950896,3.39243082503851,3.27413933923393,3.27413933923393,166639.212162442,0.0,1.0
2009-05-27,15.78,16.02,15.76,15.76,21600,3.33328508213622,3.38398143319533,3.32906038621463,3.32906038621463,102255.880190589,0.0,1.0
2009-05-28,16.2,16.2,15.73,15.82,45400,3.42200369648966,3.42200369648966,3.32272334233224,3.34173447397941,214926.711141331,0.0,1.0
2009-05-29,16.26,16.36,15.99,16.32,36500,3.43467778425444,3.4558012638624,3.37764438931294,3.44735187201921,172793.501247986,0.0,1.0
2009-06-01,17.15,17.22,16.39,16.4,56500,3.62267675276529,3.63746318849086,3.46213830774478,3.46425065570558,267474.871794828,0.0,1.0
2009-06-02,17.37,17.42,16.82,17.05,68000,3.6691484079028,3.67971014770678,3.55296927005902,3.60155327315733,321916.659859262,0.0,1.0
2009-06-03,17.15,17.27,16.76,17.13,45300,3.62267675276529,3.64802492829484,3.54029518229424,3.61845205684369,214453.304288597,0.0,1.0
2009-06-04,17.56,17.61,17.02,17.02,43400,3.70928301915793,3.71984475896191,3.59521622927494,3.59521622927494,205458.574086647,0.0,1.0
2009-06-05,17.72,18.09,17.62,17.65,30200,3.74308058653066,3.82123746108012,3.7219571069227,3.72829415080509,142968.869525731,0.0,1.0
2009-06-08,17.66,18.02,17.4,17.51,41700,3.73040649876589,3.80645102535455,3.67548545178519,3.69872127935395,197410.657590165,0.0,1.0
2009-06-09,17.52,17.71,17.43,17.57,39600,3.70083362731474,3.74096823856987,3.68182249566758,3.71139536711872,187469.113682747,0.0,1.0
2009-06-10,17.35,17.74,17.23,17.54,43600,3.66492371198121,3.74730528245226,3.63957553645166,3.70505832323633,206405.387792115,0.0,1.0
2009-06-11,17.46,17.6,17.26,17.26,21000,3.68815953954997,3.71773241100111,3.64591258033404,3.64591258033404,99415.4390741839,0.0,1.0
2009-06-12,17.3,17.58,17.28,17.41,22700,3.65436197217723,3.71350771507952,3.65013727625564,3.67759779974598,107463.355570665,0.0,1.0
2009-06-15,16.87,17.33,16.85,17.25,24600,3.563531009863,3.66069901605962,3.5593063139414,3.64380023237325,116458.085772615,0.0,1.0
2009-06-16,16.75,17.0,16.57,16.89,30900,3.53818283433344,3.59099153335335,3.50016057103911,3.56775570578459,146282.717494871,0.0,1.0
2009-06-17,16.54,16.78,16.51,16.61,26600,3.49382352715673,3.54451987821583,3.48748648327434,3.5086099628823,125926.2228273,0.0,1.0
2009-06-18,16.26,16.64,15.83,16.5,71800,3.43467778425444,3.51494700676469,3.3438468219402,3.48537413531354,339906.120263162,0.0,1.0
2009-06-19,16.41,16.41,16.24,16.24,30600,3.46636300366638,3.46636300366638,3.43045308833284,3.43045308833284,144862.496936668,0.0,1.0
2009-06-22,15.51,16.41,15.21,16.41,84300,3.27625168719473,3.46636300366638,3.21288124837085,3.46636300366638,399081.976854938,0.0,1.0
2009-06-23,15.86,15.86,15.38,15.65,44300,3.35018386582259,3.35018386582259,3.24879116370438,3.30582455864587,209719.235761255,0.0,1.0
2009-06-24,16.07,16.21,15.73,15.73,38400,3.39454317299931,3.42411604445045,3.32272334233224,3.32272334233224,181788.231449936,0.0,1.0
2009-06-25,16.33,16.42,15.85,15.86,32900,3.44946421998001,3.46847535162717,3.3480715178618,3.35018386582259,155750.854549555,0.0,1.0
2009-06-26,16.55,16.64,16.25,16.26,23000,3.49593587511752,3.51494700676469,3.43256543629364,3.43467778425444,108883.576128868,0.0,1.0
2009-06-29,16.75,16.78,16.45,16.47,27000,3.53818283433344,3.54451987821583,3.47481239550956,3.47903709143115,127819.850238237,0.0,1.0
2009-06-30,16.91,16.94,16.43,16.79,31200,3.57198040170618,3.57831744558857,3.47058769958797,3.54663222617663,147702.938053073,0.0,1.0
2009-07-01,17.1,17.25,16.84,16.84,42200,3.61211501296131,3.64380023237325,3.55719396598061,3.55719396598061,199777.691853836,0.0,1.0
2009-07-02,16.97,17.2,16.68,16.77,26100,3.58465448947096,3.63323849256927,3.52339639860787,3.54240753025504,123559.188563629,0.0,1.0
2009-07-06,16.64,16.79,16.47,16.65,37900,3.51494700676469,3.54663222617663,3.47903709143115,3.51705935472548,179421.197186265,0.0,1.0
2009-07-07,16.11,16.6,16.11,16.51,30000,3.40299256484249,3.5064976149215,3.40299256484249,3.48748648327434,142022.055820263,0.0,1.0
2009-07-08,15.81,16.25,15.7,16.21,41300,3.33962212601861,3.43256543629364,3.31638629844985,3.42411604445045,195517.030179229,0.0,1.0
2009-07-09,15.79,15.96,15.68,15.78,50800,3.33539743009702,3.37130734543055,3.31216160252826,3.33328508213622,240490.681188978,0.0,1.0
2009-07-10,15.62,15.77,15.07,15.77,41100,3.29948751476349,3.33117273417543,3.1833083769197,3.33117273417543,194570.21647376,0.0,1.0
2009-07-13,15.84,15.96,15.67,15.69,48300,3.345959169901,3.37130734543055,3.31004925456747,3.31427395048906,228655.509870623,0.0,1.0
2009-07-14,15.97,16.29,15.84,15.84,35600,3.37341969339135,3.44101482813682,3.345959169901,3.345959169901,168532.839573379,0.0,1.0
2009-07-15,16.66,17.05,16.11,16.11,65300,3.51917170268628,3.60155327315733,3.40299256484249,3.40299256484249,309134.674835439,0.0,1.0
2009-07-16,17.09,17.15,16.74,16.74,43800,3.61000266500051,3.62267675276529,3.53607048637265,3.53607048637265,207352.201497584,0.0,1.0
2009-07-17,17.19,17.23,16.97,17.22,41500,3.63112614460847,3.63957553645166,3.58465448947096,3.63746318849086,196463.843884697,0.0,1.0
2009-07-20,17.99,18.0,17.3,17.3,69000,3.80011398147216,3.80222632943295,3.65436197217723,3.65436197217723,326650.728386604,0.0,1.0
2009-07-21,17.47,18.14,17.3,18.07,67400,3.69027188751076,3.8317992008841,3.65436197217723,3.81701276515853,319076.218742857,0.0,1.0
2009-07-22,17.52,17.55,17.38,17.47,25300,3.70083362731474,3.70717067119713,3.6712607558636,3.69027188751076,119771.933741755,0.0,1.0
2009-07-23,18.29,18.29,17.65,17.65,59900,3.86348442029604,3.86348442029604,3.72829415080509,3.72829415080509,283570.704787791,0.0,1.0
2009-07-24,18.3,18.33,18.05,18.05,63300,3.86559676825684,3.87193381213922,3.81278806923693,3.81278806923693,299666.537780754,0.0,1.0
2009-07-27,18.67,18.89,18.21,18.21,86500,3.94375364280629,3.99022529794381,3.84658563660967,3.84658563660967,409496.927615091,0.0,1.0
2009-07-28,18.47,18.65,18.26,18.56,130400,3.90150668359037,3.9395289468847,3.85714737641365,3.92051781523753,617322.535965409,0.0,1.0
2009-07-29,17.72,18.49,17.12,18.49,463700,3.74308058653066,3.90573137951196,3.6163397088829,3.90573137951196,2195187.57612853,0.0,1.0
2009-07-30,17.62,18.09,17.46,17.72,249400,3.7219571069227,3.82123746108012,3.68815953954997,3.74308058653066,1180676.69071912,0.0,1.0
2009-07-31,17.53,17.75,17.35,17.35,277200,3.70294597527554,3.74941763041305,3.66492371198121,3.66492371198121,1312283.79577923,0.0,1.0
2009-08-03,17.8,18.51,17.16,18.5,278900,3.75997937021703,3.90995607543355,3.62478910072608,3.90784372747276,1320331.71227571,0.0,1.0
2009-08-04,18.03,18.03,17.4,17.55,262300,3.80856337331534,3.80856337331534,3.67548545178519,3.70717067119713,1241746.17472183,0.0,1.0
2009-08-05,18.2,18.4,17.62,17.64,233000,3.84447328864888,3.8867202478648,3.7219571069227,3.7261818028443,1103037.96687071,0.0,1.0
2009-08-06,18.27,18.33,18.02,18.19,169200,3.85925972437445,3.87193381213922,3.80645102535455,3.84236094068808,801004.394826282,0.0,1.0
2009-08-07,18.7,18.7,18.16,18.16,291200,3.95009068668868,3.95009068668868,3.83602389680569,3.83602389680569,1378560.75516202,0.0,1.0
2009-08-10,18.79,18.79,18.52,18.69,314200,3.96910181833584,3.96910181833584,3.91206842339435,3.94797833872788,1487444.33129089,0.0,1.0
2009-08-11,18.48,18.79,18.36,18.65,303000,3.90361903155117,3.96910181833584,3.87827085602161,3.9395289468847,1434422.76378465,0.0,1.0
2009-08-12,17.8,17.85,17.58,17.81,333200,3.88011916048731,3.89101837161227,3.83216263153747,3.8822990027123,1528550.99410275,0.56875,1.0
2009-08-13,17.77,17.92,17.66,17.81,217800,3.87357963381233,3.90627726718723,3.84960136933741,3.8822990027123,999154.881499336,0.0,1.0
2009-08-14,17.58,17.8,17.35,17.79,187000,3.83216263153747,3.88011916048731,3.78202626036263,3.87793931826232,857860.251792358,0.0,1.0
2009-08-17,16.98,17.24,16.81,17.24,299300,3.70137209803789,3.75804799588771,3.66431478021302,3.75804799588771,1373035.15166553,0.0,1.0
2009-08-18,16.89,17.03,16.6,16.85,229400,3.68175351801296,3.71227130916286,3.61853809348817,3.67303414911299,1052369.74203833,0.0,1.0
2009-08-19,17.1,17.1,16.44,16.57,212200,3.72753020473781,3.72753020473781,3.58366061788828,3.61199856681319,973464.94882534,0.0,1.0
2009-08-20,17.53,17.53,16.97,17.0,177000,3.8212634204125,3.8212634204125,3.6991922558129,3.70573178248788,811985.372017367,0.0,1.0
2009-08-21,17.92,17.95,17.67,17.72,180000,3.90627726718723,3.9128167938622,3.8517812115624,3.86268042268737,825747.835949863,0.0,1.0
2009-08-24,17.58,18.22,17.48,17.96,269300,3.83216263153747,3.97167253393701,3.81036420928754,3.9149966360872,1235410.51234055,0.0,1.0
2009-08-25,17.82,17.97,17.43,17.7,202900,3.8844788449373,3.91717647831219,3.79946499816257,3.85832073823738,930801.310634596,0.0,1.0
2009-08-26,17.79,18.0,17.76,17.92,193500,3.87793931826232,3.92371600498717,3.87139979158734,3.90627726718723,887678.923646103,0.0,1.0
2009-08-27,17.81,17.89,17.57,17.7,162100,3.8822990027123,3.89973774051225,3.82998278931247,3.85832073823738,743631.801152628,0.0,1.0
2009-08-28,17.78,17.88,17.62,17.68,141300,3.87575947603732,3.89755789828725,3.84088200043744,3.8539610537874,648212.051220644,0.0,1.0
2009-08-31,17.65,17.92,17.55,17.75,195100,3.84742152711242,3.90627726718723,3.82562310486249,3.86921994936235,895018.904410102,0.0,1.0
2009-09-01,17.65,17.8,17.4,17.4,265600,3.84742152711242,3.88011916048731,3.7929254714876,3.7929254714876,1218436.8068238,0.0,1.0
2009-09-02,17.65,17.69,17.33,17.33,215800,3.84742152711242,3.85614089601239,3.77766657591264,3.77766657591264,989979.905544336,0.0,1.0
2009-09-03,17.89,17.94,17.44,17.51,176000,3.89973774051225,3.91063695163721,3.80164484038757,3.81690373596252,807397.884039866,0.0,1.0
2009-09-04,18.25,18.25,17.73,17.75,194500,3.97821206061199,3.97821206061199,3.86486026491236,3.86921994936235,892266.411623603,0.0,1.0
2009-09-08,18.37,18.37,18.16,18.23,192800,4.0043701673119,4.0043701673119,3.95859348058705,3.973852376162,884467.682061855,0.0,1.0
2009-09-09,18.55,18.61,18.28,18.29,175700,4.04360732736178,4.05668638071173,3.98475158728697,3.98693142951196,806021.637646616,0.0,1.0
2009-09-10,18.77,18.84,18.4,18.42,214700,4.09156385631162,4.10682275188657,4.01090969398688,4.01526937843687,984933.668769088,0.0,1.0
2009-09-11,18.67,18.91,18.66,18.78,155700,4.06976543406169,4.12208164746152,4.0675855918367,4.09374369853661,714271.878096633,0.0,1.0
2009-09-14,18.35,18.6,18.33,18.58,205500,4.00001048286192,4.05450653848674,3.99565079841193,4.05014685403675,942728.779376095,0.0,1.0
2009-09-15,18.64,18.64,18.36,18.49,146500,4.06322590738671,4.06322590738671,4.00219032508691,4.03052827401182,672066.98870364,0.0,1.0
2009-09-16,18.94,19.16,18.72,18.72,192100,4.1286211741365,4.17657770308634,4.08066464518665,4.08066464518665,881256.440477605,0.0,1.0
2009-09-17,19.02,19.16,18.81,18.96,204700,4.14605991193644,4.17657770308634,4.10028322521159,4.13298085858648,939058.788994096,0.0,1.0
2009-09-18,19.02,19.33,19.0,19.02,145600,4.14605991193644,4.21363502091122,4.14170022748645,4.14605991193644,667938.24952389,0.0,1.0
2009-09-21,18.93,19.13,18.9,19.07,123100,4.1264413319115,4.17003817641136,4.11990180523653,4.15695912306141,564719.770030158,0.0,1.0
2009-09-22,18.92,19.03,18.68,18.94,180400,4.12426148968651,4.14823975416143,4.07194527628668,4.1286211741365,827582.831140864,0.0,1.0
2009-09-23,19.17,19.52,18.98,19.2,155300,4.17875754531133,4.25505202318608,4.13734054303647,4.18529707198631,712436.882905633,0.0,1.0
2009-09-24,18.59,19.49,18.52,18.89,212900,4.05232669626175,4.2485124965111,4.0370678006868,4.11772196301153,976676.190409588,0.0,1.0
2009-09-25,18.58,18.65,18.39,18.55,145600,4.05014685403675,4.0654057496117,4.00872985176189,4.04360732736178,667938.249523891,0.0,1.0
2009-09-28,18.9,18.92,18.72,18.75,131300,4.11990180523653,4.12426148968651,4.08066464518665,4.08720417186163,602337.17144565,0.0,1.0
2009-09-29,18.99,19.06,18.75,19.01,117400,4.13952038526146,4.15477928083641,4.08720417186163,4.14388006971145,538571.088558411,0.0,1.0
2009-09-30,19.07,19.29,18.94,19.06,184000,4.15695912306141,4.20491565201125,4.1286211741365,4.15477928083641,844097.78785986,0.0,1.0
2009-10-01,18.69,19.09,18.6,18.75,183100,4.07412511851168,4.16131880751139,4.05450653848674,4.08720417186163,839969.048680111,0.0,1.0
2009-10-02,18.46,18.59,18.0,18.23,246900,4.02398874733684,4.05232669626175,3.92371600498717,3.973852376162,1132650.78164456,0.0,1.0
2009-10-05,18.46,18.54,18.22,18.4,156100,4.02398874733684,4.04142748513678,3.97167253393701,4.01090969398688,716106.873287632,0.0,1.0
2009-10-06,18.67,18.75,18.42,18.48,174000,4.06976543406169,4.08720417186163,4.01526937843687,4.02834843178683,798222.908084869,0.0,1.0
2009-10-07,18.99,19.02,18.67,18.69,153500,4.13952038526146,4.14605991193644,4.06976543406169,4.07412511851168,704179.404546134,0.0,1.0
2009-10-08,19.05,19.14,18.83,19.12,187600,4.15259943861142,4.17221801863635,4.10464290966158,4.16785833418637,860612.744578858,0.0,1.0
2009-10-09,19.43,19.47,18.96,18.96,147600,4.23543344316115,4.24415281206112,4.13298085858648,4.13298085858648,677113.225478888,0.0,1.0
2009-10-12,19.31,19.69,19.11,19.43,175300,4.20927533646123,4.29210934101096,4.16567849196138,4.23543344316115,804186.642455618,0.0,1.0
2009-10-13,19.16,19.22,18.96,19.13,136900,4.17657770308634,4.1896567564363,4.13298085858648,4.17003817641136,628027.104119647,0.0,1.0
2009-10-14,19.27,19.36,19.17,19.17,171000,4.20055596756126,4.2201745475862,4.17875754531133,4.17875754531133,784460.444152371,0.0,1.0
2009-10-15,19.34,19.34,19.12,19.2,135000,4.21581486313621,4.21581486313621,4.16785833418637,4.18529707198631,619310.876962399,0.0,1.0
2009-10-16,19.62,19.62,19.22,19.27,160400,4.27685044543601,4.27685044543601,4.1896567564363,4.20055596756126,735833.071590879,0.0,1.0
2009-10-19,19.85,20.0,19.61,19.62,192100,4.32698681661085,4.35968444998574,4.27467060321102,4.27685044543601,881256.440477605,0.0,1.0
2009-10-20,19.91,20.11,19.52,19.96,173500,4.34006586996081,4.38366271446066,4.25505202318608,4.35096508108577,795929.164096118,0.0,1.0
2009-10-21,19.78,20.55,19.78,20.14,218100,4.3117279210359,4.47957577236035,4.3117279210359,4.39020224113564,1000531.12789259,0.0,1.0
2009-10-22,20.0,20.14,19.79,19.89,227800,4.35968444998574,4.39020224113564,4.31390776326089,4.33570618551082,1045029.76127433,0.0,1.0
2009-10-23,19.95,20.22,19.83,20.15,188500,4.34878523886078,4.40764097893558,4.32262713216086,4.39238208336063,864741.483758607,0.0,1.0
2009-10-26,19.98,20.15,19.75,19.88,170700,4.35532476553576,4.39238208336063,4.30518839436092,4.33352634328583,783084.197759121,0.0,1.0
2009-10-27,19.74,19.95,19.7,19.9,128300,4.30300855213593,4.34878523886078,4.29428918323596,4.33788602773581,588574.707513153,0.0,1.0
2009-10-28,18.95,19.74,18.95,19.74,259500,4.13080101636149,4.30300855213593,4.13080101636149,4.30300855213593,1190453.13016105,0.0,1.0
2009-10-29,19.23,19.31,19.07,19.21,195400,4.19183659866129,4.20927533646123,4.15695912306141,4.18747691421131,896395.150803353,0.0,1.0
2009-10-30,18.4,19.44,18.13,19.19,292100,4.01090969398688,4.23761328538614,3.95205395391207,4.18311722976132,1340005.23822753,0.0,1.0
2009-11-02,18.64,18.73,18.25,18.45,187400,4.06322590738671,4.08284448741165,3.97821206061199,4.02180890511185,859695.246983359,0.0,1.0
2009-11-03,18.81,18.81,18.38,18.58,155000,4.10028322521159,4.10028322521159,4.0065500095369,4.05014685403675,711060.636512383,0.0,1.0
2009-11-04,19.45,19.59,19.11,19.13,299900,4.23979312761113,4.27031091876103,4.16567849196138,4.17003817641136,1375787.64445202,0.0,1.0
2009-11-05,19.91,19.96,19.56,19.69,189500,4.34006586996081,4.35096508108577,4.26377139208606,4.29210934101096,869328.971736106,0.0,1.0
2009-11-06,20.03,20.04,19.72,19.82,131400,4.36622397666072,4.36840381888571,4.29864886768594,4.32044728993587,602795.920243401,0.0,1.0
2009-11-09,20.56,20.65,20.03,20.03,312600,4.48175561458534,4.50137419461028,4.36622397666072,4.36622397666072,1434048.74176626,0.0,1.0
2009-11-10,19.96,20.06,19.23,19.9,374000,4.47494360763224,4.49736316478471,4.31128084041924,4.46149187334076,1668186.38502349,0.56875,1.0
2009-11-11,19.43,19.99,19.41,19.92,213500,4.35611995472417,4.48166947477798,4.35163604329368,4.46597578477125,952293.564712607,0.0,1.0
2009-11-12,18.57,19.38,18.5,19.27,497400,4.16331176321296,4.34491017614794,4.14761807320623,4.32024866328022,2218598.68425317,0.0,1.0
2009-11-13,18.4,18.82,18.31,18.81,384600,4.12519851605377,4.21936065609413,4.10502091461655,4.21711870037888,1715466.53390383,0.0,1.0
2009-11-16,18.77,18.77,18.61,18.65,231500,4.20815087751789,4.20815087751789,4.17227958607395,4.18124740893493,1032580.60998112,0.0,1.0
2009-11-17,18.88,18.89,18.62,18.68,224000,4.23281239038561,4.23505434610085,4.17452154178919,4.18797327608067,999127.67445257,0.0,1.0
2009-11-18,18.89,18.98,18.73,18.98,176400,4.23505434610085,4.25523194753807,4.19918305465691,4.25523194753807,786813.0436314,0.0,1.0
2009-11-19,18.63,18.81,18.48,18.81,172000,4.17676349750444,4.21711870037888,4.14313416177574,4.21711870037888,767187.321454653,0.0,1.0
2009-11-20,18.39,18.65,18.19,18.65,205300,4.12295656033852,4.18124740893493,4.07811744603359,4.18124740893493,915718.355201397,0.0,1.0
2009-11-23,18.59,18.79,18.48,18.55,182800,4.16779567464345,4.21263478894839,4.14313416177574,4.15882785178247,815359.54861576,0.0,1.0
2009-11-24,18.87,19.01,18.48,18.68,234100,4.23057043467036,4.26195781468381,4.14313416177574,4.18797327608067,1044177.62763101,0.0,1.0
2009-11-25,18.95,19.0,18.87,18.87,117400,4.24850608039233,4.25971585896856,4.23057043467036,4.23057043467036,523649.950806839,0.0,1.0
2009-11-27,18.86,18.91,18.54,18.71,90800,4.22832847895511,4.23953825753135,4.15658589606722,4.19469914322641,405003.539465596,0.0,1.0
2009-11-30,18.75,19.09,18.67,19.01,148500,4.2036669660874,4.27989346040578,4.18573132036543,4.26195781468381,662368.123465209,0.0,1.0
2009-12-01,18.77,18.92,18.7,18.82,220900,4.20815087751789,4.24178021324659,4.19245718751117,4.21936065609413,985300.461100773,0.0,1.0
2009-12-02,18.82,18.94,18.72,18.77,276700,4.21936065609413,4.24626412467709,4.19694109894166,4.20815087751789,1234190.30143315,0.0,1.0
2009-12-03,18.78,18.94,18.73,18.79,213100,4.21039283323314,4.24626412467709,4.19918305465691,4.21263478894839,950509.408151085,0.0,1.0
2009-12-04,18.79,19.07,18.73,19.07,235700,4.21263478894839,4.27540954897529,4.19918305465691,4.27540954897529,1051314.2538771,0.0,1.0
2009-12-07,18.76,18.95,18.7,18.95,257100,4.20590892180265,4.24850608039233,4.19245718751117,4.24850608039233,1146766.62991855,0.0,1.0
2009-12-08,18.7,18.78,18.51,18.6,179600,4.19245718751117,4.21039283323314,4.14986002892148,4.1700376303587,801086.296123579,0.0,1.0
2009-12-09,18.57,18.68,18.48,18.52,186900,4.16331176321296,4.18797327608067,4.14313416177574,4.15210198463673,833647.153371364,0.0,1.0
2009-12-10,18.75,18.77,18.6,18.71,128200,4.2036669660874,4.20815087751789,4.1700376303587,4.19469914322641,571822.177967945,0.0,1.0
2009-12-11,18.75,18.84,18.67,18.84,125800,4.2036669660874,4.22384456752462,4.18573132036543,4.22384456752462,561117.23859881,0.0,1.0
2009-12-14,18.96,18.99,18.84,18.84,204800,4.25074803610758,4.25747390325332,4.22384456752462,4.22384456752462,913488.159499494,0.0,1.0
2009-12-15,19.05,19.08,18.85,18.97,188400,4.2709256375448,4.27765150469054,4.22608652323987,4.25298999182283,840337.740477073,0.0,1.0
2009-12-16,19.18,19.37,19.06,19.06,249900,4.300071061843,4.34266822043269,4.27316759326004,4.27316759326004,1114651.81181115,0.0,1.0
2009-12-17,18.86,19.07,18.79,18.79,223000,4.22832847895511,4.27540954897529,4.21263478894839,4.21263478894839,994667.283048766,0.0,1.0
2009-12-18,18.83,19.0,18.66,18.99,165000,4.22160261180937,4.25971585896856,4.18348936465018,4.25747390325332,735964.581628011,0.0,1.0
2009-12-21,18.77,18.95,18.76,18.88,148600,4.20815087751789,4.24850608039233,4.20590892180265,4.23281239038561,662814.16260559,0.0,1.0
2009-12-22,18.79,18.82,18.65,18.77,186300,4.21263478894839,4.21936065609413,4.18124740893493,4.20815087751789,830970.91852908,0.0,1.0
2009-12-23,19.0,19.0,18.77,18.88,143800,4.25971585896856,4.25971585896856,4.20815087751789,4.23281239038561,641404.283867321,0.0,1.0
2009-12-24,19.13,19.16,18.95,19.0,81900,4.28886128326677,4.29558715041251,4.24850608039233,4.25971585896856,365306.055971721,0.0,1.0
2009-12-28,18.97,19.19,18.87,19.11,155400,4.25298999182283,4.30231301755825,4.23057043467036,4.28437737183628,693144.824151471,0.0,1.0
2009-12-29,18.92,19.07,18.9,19.07,177600,4.24178021324659,4.27540954897529,4.2372963018161,4.27540954897529,792165.513315968,0.0,1.0
2009-12-30,19.08,19.08,18.89,18.94,138000,4.27765150469054,4.27765150469054,4.23505434610085,4.24626412467709,615534.013725245,0.0,1.0
2009-12-31,18.89,19.05,18.88,18.97,120100,4.23505434610085,4.2709256375448,4.23281239038561,4.25298999182283,535693.007597116,0.0,1.0
2010-01-04,19.19,19.19,18.89,18.89,199100,4.30231301755825,4.30231301755825,4.23505434610085,4.23505434610085,888063.928497799,0.0,1.0
2010-01-05,19.7,19.7,19.23,19.26,193600,4.41665275903583,4.41665275903583,4.31128084041924,4.31800670756498,863531.775776865,0.0,1.0
2010-01-06,19.98,19.99,19.69,19.78,230800,4.47942751906273,4.48166947477798,4.41441080332058,4.4345884047578,1029458.33599845,0.0,1.0
2010-01-07,19.99,20.06,19.84,19.99,179400,4.48166947477798,4.49736316478471,4.44804013904928,4.48166947477798,800194.217842818,0.0,1.0
2010-01-08,20.0,20.01,19.87,19.99,153000,4.48391143049323,4.48615338620847,4.45476600619502,4.48166947477798,682439.884782336,0.0,1.0
2010-01-11,20.25,20.37,20.16,20.26,237100,4.53996032337439,4.56686379195735,4.51978272193717,4.54220227908964,1057558.80184243,0.0,1.0
2010-01-12,20.19,20.27,20.03,20.27,196800,4.52650858908291,4.54444423480489,4.49063729763897,4.54444423480489,877805.028269045,0.0,1.0
2010-01-13,20.4,20.4,20.17,20.17,159200,4.57358965910309,4.57358965910309,4.52202467765242,4.52202467765242,710094.311485935,0.0,1.0
2010-01-14,20.4,20.51,20.31,20.4,203200,4.57358965910309,4.5982511719708,4.55341205766587,4.57358965910309,906351.533253404,0.0,1.0
2010-01-15,20.12,20.47,19.92,20.47,234300,4.51081489907619,4.58928334910982,4.46597578477125,4.58928334910982,1045069.70591177,0.0,1.0
2010-01-19,20.17,20.26,19.99,19.99,183300,4.52202467765242,4.54220227908964,4.48166947477798,4.48166947477798,817589.744317662,0.0,1.0
2010-01-20,20.07,20.24,19.75,20.24,240200,4.49960512049995,4.53771836765914,4.42786253761206,4.53771836765914,1071386.01519423,0.0,1.0
2010-01-21,20.05,20.25,19.88,20.16,224500,4.49512120906946,4.53996032337439,4.45700796191027,4.51978272193717,1001357.87015447,0.0,1.0
2010-01-22,19.43,20.11,19.3,20.11,247600,4.35611995472417,4.50857294336094,4.32697453042596,4.50857294336094,1104392.9115824,0.0,1.0
2010-01-25,19.21,19.69,19.01,19.69,238600,4.30679692898874,4.41441080332058,4.26195781468381,4.41441080332058,1064249.38894814,0.0,1.0
2010-01-26,19.16,19.51,19.16,19.2,176400,4.29558715041251,4.37405560044614,4.29558715041251,4.3045549732735,786813.0436314,0.0,1.0
2010-01-27,19.04,19.37,18.88,19.29,201200,4.26868368182955,4.34266822043269,4.23281239038561,4.32473257471072,897430.750445792,0.0,1.0
2010-01-28,18.97,19.24,18.77,19.21,210300,4.25298999182283,4.31352279613448,4.20815087751789,4.30679692898874,938020.312220426,0.0,1.0
2010-01-29,18.93,19.24,18.8,19.24,169400,4.24402216896184,4.31352279613448,4.21487674466363,4.31352279613448,755590.303804757,0.0,1.0
2010-02-01,19.35,19.37,19.07,19.12,192900,4.3381843090022,4.34266822043269,4.27540954897529,4.28661932755152,860409.5017942,0.0,1.0
2010-02-02,19.85,19.85,19.45,19.5,190100,4.45028209476453,4.45028209476453,4.36060386615466,4.3718136447309,847920.405863543,0.0,1.0
2010-02-03,19.86,19.98,19.71,19.89,173100,4.45252405047977,4.47942751906273,4.41889471475108,4.45924991762551,772093.75199884,0.0,1.0
2010-02-04,19.45,19.74,19.34,19.35,171100,4.36060386615466,4.42562058189681,4.33594235328695,4.3381843090022,763172.969191228,0.0,1.0
2010-02-05,19.2,19.49,18.72,19.49,283400,4.3045549732735,4.36957168901565,4.19694109894166,4.36957168901565,1264074.92383865,0.0,1.0
2010-02-08,19.33,19.5,19.03,19.25,211400,4.3337003975717,4.3718136447309,4.26644172611431,4.31576475184973,942926.742764615,0.0,1.0
2010-02-09,19.47,19.68,19.27,19.45,233900,4.36508777758516,4.41216884760533,4.32024866328022,4.36060386615466,1043285.54935025,0.0,1.0
2010-02-10,18.63,19.0,18.59,18.91,216600,4.30427472880909,4.38975951945103,4.29503312982077,4.36896592172732,937500.102628551,0.56875,1.0
2010-02-11,18.64,18.9,18.57,18.75,151600,4.30658512855617,4.36665552198024,4.29041233032661,4.33199952577405,656163.506733556,0.0,1.0
2010-02-12,18.2,18.36,17.71,18.35,345300,4.20492753968467,4.24189393563795,4.09171795207778,4.23958353589087,1494546.56250064,0.0,1.0
2010-02-16,18.34,18.49,18.25,18.42,221800,4.23727313614379,4.27192913234998,4.21647953842007,4.25575633412042,960007.030300149,0.0,1.0
2010-02-17,18.53,18.62,18.42,18.48,196300,4.2811707313383,4.30196432906201,4.25575633412042,4.2696187326029,849636.519602883,0.0,1.0
2010-02-18,18.65,18.98,18.37,18.6,198200,4.30889552830325,4.38513871995687,4.24420433538502,4.29734352956785,857860.20471366,0.0,1.0
2010-02-19,18.54,18.69,18.48,18.5,122500,4.28348113108538,4.31813712729157,4.2696187326029,4.27423953209706,530211.276879027,0.0,1.0
2010-02-22,18.78,18.84,18.58,18.72,180900,4.33893072501528,4.35279312349776,4.29272273007369,4.32506832653281,782981.387652377,0.0,1.0
2010-02-23,18.85,18.91,18.6,18.83,226900,4.35510352324484,4.36896592172732,4.29734352956785,4.35048272375068,982081.132439604,0.0,1.0
2010-02-24,19.03,19.04,18.83,18.87,149500,4.39669071869227,4.39900111843935,4.35048272375068,4.359724322739,647074.170558487,0.0,1.0
2010-02-25,19.08,19.09,18.72,18.9,156200,4.40824271742767,4.41055311717475,4.32506832653281,4.36665552198024,676073.481212279,0.0,1.0
2010-02-26,19.17,19.31,19.05,19.26,213200,4.42903631515138,4.4613819116105,4.40131151818643,4.4498299128751,922784.034535583,0.0,1.0
2010-03-01,19.14,19.36,19.14,19.21,177100,4.42210511591015,4.47293391034589,4.42210511591015,4.4382779141397,766534.017430822,0.0,1.0
2010-03-02,19.26,19.27,19.1,19.2,187900,4.4498299128751,4.45214031262218,4.41286351692183,4.43596751439262,813279.174902607,0.0,1.0
2010-03-03,19.04,19.29,19.04,19.27,250800,4.39900111843935,4.45676111211634,4.39900111843935,4.45214031262218,1085526.43462253,0.0,1.0
2010-03-04,19.2,19.2,19.0,19.01,182000,4.43596751439262,4.43596751439262,4.38975951945103,4.39206991919811,787742.468505985,0.0,1.0
2010-03-05,19.44,19.5,19.14,19.14,169400,4.49141710832253,4.50527950680501,4.42210511591015,4.42210511591015,733206.45145557,0.0,1.0
2010-03-08,19.25,19.43,19.18,19.36,208700,4.44751951312802,4.48910670857545,4.43134671489846,4.47293391034589,903306.885589005,0.0,1.0
2010-03-09,19.25,19.3,19.08,19.08,198800,4.44751951312802,4.45907151186342,4.40824271742767,4.40824271742767,860457.157906537,0.0,1.0
2010-03-10,19.28,19.39,19.16,19.29,245300,4.45445071236926,4.47986510958713,4.4267259154043,4.45676111211634,1061721.03035449,0.0,1.0
2010-03-11,19.3,19.39,18.93,18.93,178700,4.45907151186342,4.47986510958713,4.37358672122148,4.37358672122148,773459.225945161,0.0,1.0
2010-03-12,19.21,19.36,19.15,19.36,155000,4.4382779141397,4.47293391034589,4.42441551565722,4.47293391034589,670879.574826525,0.0,1.0
2010-03-15,19.27,19.41,19.17,19.2,183800,4.45214031262218,4.48448590908129,4.42903631515138,4.43596751439262,795533.328084615,0.0,1.0
2010-03-16,19.48,19.49,19.32,19.4,192300,4.50065870731085,4.50296910705793,4.46369231135758,4.48217550933421,832323.498317037,0.0,1.0
2010-03-17,19.74,19.82,19.5,19.5,170400,4.56072910073491,4.57921229871155,4.50527950680501,4.50527950680501,737534.706777032,0.0,1.0
2010-03-18,19.88,19.89,19.68,19.8,189100,4.59307469719403,4.59538509694111,4.54686670225244,4.57459149921739,818473.08128836,0.0,1.0
2010-03-19,19.5,19.96,19.5,19.5,235000,4.50527950680501,4.61155789517066,4.50527950680501,4.50527950680501,1017140.00054344,0.0,1.0
2010-03-22,19.55,19.58,19.29,19.33,144200,4.5168315055404,4.52376270478164,4.45676111211634,4.46600271110466,624134.417354742,0.0,1.0
2010-03-23,19.87,19.92,19.57,19.68,179300,4.59076429744695,4.60231629618235,4.52145230503456,4.54686670225244,776056.179138038,0.0,1.0
2010-03-24,19.86,19.91,19.7,19.76,250000,4.58845389769987,4.60000589643527,4.5514875017466,4.56534990022907,1082063.83036536,0.0,1.0
2010-03-25,19.9,20.09,19.86,19.99,222700,4.59769549668819,4.6415930918827,4.58845389769987,4.6184890944119,963902.460089465,0.0,1.0
2010-03-26,19.96,20.05,19.83,20.04,248200,4.61155789517066,4.63235149289438,4.58152269845863,4.6300410931473,1074272.97078673,0.0,1.0
2010-03-29,19.6,20.09,19.42,19.99,226000,4.5283835042758,4.6415930918827,4.48679630882837,4.6184890944119,978185.702650289,0.0,1.0
2010-03-30,19.61,19.77,19.48,19.73,177600,4.53069390402288,4.56766029997615,4.50065870731085,4.55841870098784,768698.145091554,0.0,1.0
2010-03-31,19.61,19.88,19.54,19.62,165500,4.53069390402288,4.59307469719403,4.51452110579332,4.53300430376996,716326.255701871,0.0,1.0
2010-04-01,20.25,20.25,19.73,19.73,294100,4.67855948783597,4.67855948783597,4.55841870098784,4.55841870098784,1272939.89004181,0.0,1.0
2010-04-05,20.14,20.25,19.98,20.25,188600,4.65314509061809,4.67855948783597,4.61617869466482,4.67855948783597,816308.953627631,0.0,1.0
2010-04-06,19.99,20.08,19.88,20.03,150800,4.6184890944119,4.63928269213562,4.59307469719403,4.62773069340022,652700.902476387,0.0,1.0
2010-04-07,19.88,20.1,19.78,20.09,223500,4.59307469719403,4.64390349162978,4.56997069972323,4.6415930918827,967365.064346634,0.0,1.0
2010-04-08,19.89,19.95,19.68,19.86,144100,4.59538509694111,4.60924749542358,4.54686670225244,4.58845389769987,623701.591822595,0.0,1.0
2010-04-09,20.02,20.06,19.89,19.89,135400,4.62542029365314,4.63466189264146,4.59538509694111,4.59538509694111,586045.770525881,0.0,1.0
2010-04-12,20.17,20.2,19.95,19.95,193200,4.66007628985933,4.66700748910057,4.60924749542358,4.60924749542358,836218.928106353,0.0,1.0
2010-04-13,20.19,20.33,20.18,20.19,206000,4.66469708935349,4.6970426858126,4.66238668960641,4.66469708935349,891620.59622106,0.0,1.0
2010-04-14,20.5,20.5,20.2,20.24,208000,4.73631948151296,4.73631948151296,4.66700748910057,4.67624908808889,900277.106863981,0.0,1.0
2010-04-15,20.37,20.45,20.32,20.39,159800,4.70628428480092,4.72476748277756,4.69473228606553,4.71090508429508,691655.20036954,0.0,1.0
2010-04-16,20.01,20.35,19.87,20.3,181400,4.62310989390606,4.70166348530676,4.59076429744695,4.69011148657137,785145.515313108,0.0,1.0
2010-04-19,20.11,20.16,19.84,20.03,111900,4.64621389137686,4.65776589011225,4.58383309820571,4.62773069340022,484331.770471536,0.0,1.0
2010-04-20,20.2,20.27,20.1,20.11,142300,4.66700748910057,4.68318028733013,4.64390349162978,4.64621389137686,615910.732243965,0.0,1.0
2010-04-21,20.18,20.38,20.15,20.17,271400,4.66238668960641,4.708594684548,4.65545549036517,4.66007628985933,1174688.49424464,0.0,1.0
2010-04-22,20.22,20.28,20.01,20.18,221000,4.67162828859473,4.68549068707721,4.62310989390606,4.66238668960641,956544.426042981,0.0,1.0
2010-04-23,20.31,20.31,20.14,20.25,264400,4.69242188631845,4.69242188631845,4.65314509061809,4.67855948783597,1144390.70699441,0.0,1.0
2010-04-26,20.33,20.46,20.25,20.27,243800,4.6970426858126,4.72707788252464,4.67855948783597,4.68318028733013,1055228.6473723,0.0,1.0
2010-04-27,19.84,20.34,19.82,20.34,212400,4.58383309820571,4.69935308555968,4.57921229871155,4.69935308555968,919321.430278413,0.0,1.0
2010-04-28,20.05,20.1,19.85,20.03,160900,4.63235149289438,4.64390349162978,4.58614349795279,4.62773069340022,696416.281223148,0.0,1.0
2010-04-29,20.36,20.41,20.08,20.09,310400,4.70397388505384,4.71552588378924,4.63928269213562,4.6415930918827,1343490.45178164,0.0,1.0
2010-04-30,20.0,20.35,19.74,20.27,212000,4.62079949415898,4.70166348530676,4.56072910073491,4.68318028733013,917590.128149828,0.0,1.0
2010-05-03,20.17,20.35,20.0,20.02,162900,4.66007628985933,4.70166348530676,4.62079949415898,4.62542029365314,705072.791866071,0.0,1.0
2010-05-04,19.97,20.12,19.87,19.96,275600,4.61386829491774,4.64852429112394,4.59076429744695,4.61155789517066,1192867.16659478,0.0,1.0
2010-05-05,19.57,19.9,19.42,19.9,257600,4.52145230503456,4.59769549668819,4.48679630882837,4.59769549668819,1114958.57080847,0.0,1.0
2010-05-06,19.58,19.58,19.58,19.58,1249400,4.52376270478164,4.52376270478164,4.52376270478164,4.52376270478164,5407722.19863394,0.0,1.0
2010-05-07,17.44,17.75,17.13,17.65,451000,4.02933715890663,4.1009595510661,3.95771476674717,4.0778555535953,1952043.14997912,0.0,1.0
2010-05-10,19.21,19.25,18.1,18.14,521300,4.4382779141397,4.44751951312802,4.18182354221388,4.1910651412022,2256319.49907786,0.0,1.0
2010-05-11,19.18,19.53,18.75,18.75,326800,4.43134671489846,4.51221070604625,4.33199952577405,4.33199952577405,1414473.8390536,0.0,1.0
2010-05-12,18.53,18.75,18.36,18.63,240200,4.41257471695344,4.46496362346881,4.37209238010066,4.43638785627861,1008686.82923357,0.56875,1.0
2010-05-13,18.44,18.69,18.39,18.5,124700,4.39114289156079,4.45067573987371,4.37923632189821,4.40543077515589,523660.481288204,0.0,1.0
2010-05-14,17.57,18.45,17.5,18.45,294700,4.18396857943184,4.39352420549331,4.16729938190422,4.39352420549331,1237552.07566667,0.0,1.0
2010-05-17,17.11,17.46,16.59,17.45,491100,4.07442813853607,4.15777412617416,3.9505998140452,4.15539281224164,2062306.83528979,0.0,1.0
2010-05-18,16.84,17.38,16.68,17.19,273100,4.01013266235812,4.13872361471402,3.97203163943785,4.09347864999621,1146845.84955741,0.0,1.0
2010-05-19,16.55,16.74,16.25,16.69,333600,3.94107455831514,3.98631952303295,3.86963514033964,3.97441295337037,1400907.26990974,0.0,1.0
2010-05-20,15.87,16.11,15.71,16.04,417900,3.779145210904,3.8362967452844,3.74104418798373,3.81962754775678,1754913.51347506,0.0,1.0
2010-05-21,16.0,16.26,15.21,15.41,398300,3.81010229202672,3.87201645427215,3.6219784913579,3.66960477000823,1672606.01200555,0.0,1.0
2010-05-24,16.0,16.18,15.83,15.98,211000,3.81010229202672,3.85296594281202,3.76961995517393,3.80533966416168,886065.449493272,0.0,1.0
2010-05-25,16.0,16.01,15.31,15.36,380000,3.81010229202672,3.81248360595923,3.64579163068307,3.65769820034565,1595757.68155186,0.0,1.0
2010-05-26,16.06,16.41,15.95,16.16,285700,3.82439017562182,3.9077361632599,3.79819572236413,3.84820331494698,1199757.81478781,0.0,1.0
2010-05-27,16.9,16.9,16.35,16.38,268900,4.02442054595322,4.02442054595322,3.8934482796648,3.90059222146235,1129208.52781394,0.0,1.0
2010-05-28,16.89,17.18,16.61,17.13,219800,4.0220392320207,4.09109733606369,3.95536244191024,4.0791907664011,923019.837908158,0.0,1.0
2010-06-01,16.82,16.9,16.49,16.63,237300,4.00537003449309,4.02442054595322,3.92678667472004,3.96012506977527,996508.67850594,0.0,1.0
2010-06-02,17.0,17.04,16.65,16.9,153400,4.04823368527839,4.05775894100845,3.9648876976403,4.02442054595322,644182.179868568,0.0,1.0
2010-06-03,17.21,17.23,17.0,17.08,282200,4.09824127786124,4.10300390572627,4.04823368527839,4.06728419673852,1185060.04666825,0.0,1.0
2010-06-04,16.4,16.91,16.38,16.78,266300,3.90535484932739,4.02680185988574,3.90059222146235,3.99584477876302,1118290.18578227,0.0,1.0
2010-06-07,16.34,16.72,16.31,16.52,220000,3.89106696573229,3.98155689516792,3.88392302393473,3.93393061651759,923859.710372131,0.0,1.0
2010-06-08,16.2,16.43,15.93,16.26,235100,3.85772857067705,3.91249879112494,3.7934330944991,3.87201645427215,987270.08140222,0.0,1.0
2010-06-09,16.14,16.5,16.11,16.27,147300,3.84344068708195,3.92916798865255,3.8362967452844,3.87439776820467,618566.069717341,0.0,1.0
2010-06-10,16.76,16.76,16.34,16.34,195300,3.99108215089799,3.99108215089799,3.89106696573229,3.89106696573229,820135.46107126,0.0,1.0
2010-06-11,16.76,16.83,16.6,16.74,168900,3.99108215089799,4.0077513484256,3.95298112797772,3.98631952303295,709272.295826604,0.0,1.0
2010-06-14,16.88,17.02,16.82,16.96,177000,4.01965791808819,4.05299631314342,4.00537003449309,4.03870842954832,743287.130617578,0.0,1.0
2010-06-15,17.23,17.23,16.9,16.91,171200,4.10300390572627,4.10300390572627,4.02442054595322,4.02680185988574,718930.829162314,0.0,1.0
2010-06-16,17.25,17.32,17.08,17.09,120900,4.10776653359131,4.12443573111892,4.06728419673852,4.06966551067104,507702.904472685,0.0,1.0
2010-06-17,17.13,17.33,17.04,17.26,127600,4.0791907664011,4.12681704505144,4.05775894100845,4.11014784752382,535838.632015837,0.0,1.0
2010-06-18,17.22,17.24,17.06,17.06,94300,4.10062259179375,4.10538521965879,4.06252156887349,4.06252156887349,395999.866764055,0.0,1.0
2010-06-21,17.21,17.46,17.2,17.46,125100,4.09824127786124,4.15777412617416,4.09585996392872,4.15777412617416,525340.226216153,0.0,1.0
2010-06-22,17.06,17.36,17.01,17.21,125300,4.06252156887349,4.13396098684899,4.0506149992109,4.09824127786124,526180.098680128,0.0,1.0
2010-06-23,17.03,17.2,16.92,17.07,131100,4.05537762707594,4.09585996392872,4.02918317381825,4.064902882806,550536.400135393,0.0,1.0
2010-06-24,16.79,17.02,16.79,17.01,170900,3.99822609269554,4.05299631314342,3.99822609269554,4.0506149992109,717671.020466351,0.0,1.0
2010-06-25,16.98,16.98,16.7,16.74,165000,4.04347105741335,4.04347105741335,3.97679426730289,3.98631952303295,692894.7827791,0.0,1.0
2010-06-28,16.94,17.1,16.85,16.86,132300,4.03394580168329,4.07204682460355,4.01251397629064,4.01489529022315,555575.634919241,0.0,1.0
2010-06-29,16.37,16.63,16.29,16.63,197100,3.89821090752984,3.96012506977527,3.8791603960697,3.96012506977527,827694.313247032,0.0,1.0
2010-06-30,16.07,16.52,16.02,16.46,178600,3.82677148955433,3.93393061651759,3.81486491989175,3.91964273292249,750006.110329377,0.0,1.0
2010-07-01,15.76,16.18,15.56,16.18,308800,3.75295075764632,3.85296594281202,3.70532447899598,3.85296594281202,1296763.08437688,0.0,1.0
2010-07-02,15.59,15.76,15.44,15.76,263500,3.71246842079353,3.75295075764632,3.67674871180578,3.75295075764632,1106531.97128662,0.0,1.0
2010-07-06,15.6,16.01,15.48,16.01,235700,3.71484973472605,3.81248360595923,3.68627396753585,3.81248360595923,989789.698794143,0.0,1.0
2010-07-07,16.12,16.13,15.65,15.65,263400,3.83867805921692,3.84105937314943,3.72675630438863,3.72675630438863,1106112.03505463,0.0,1.0
2010-07-08,16.24,16.29,16.0,16.23,361600,3.86725382640712,3.8791603960697,3.81010229202672,3.8648725124746,1518489.41486619,0.0,1.0
2010-07-09,16.57,16.57,16.24,16.3,208500,3.94583718618017,3.94583718618017,3.86725382640712,3.88154171000222,875567.043693589,0.0,1.0
2010-07-12,16.64,16.69,16.48,16.66,151200,3.96250638370779,3.97441295337037,3.92440536078752,3.96726901157282,634943.582764847,0.0,1.0
2010-07-13,16.96,17.02,16.76,16.77,223300,4.03870842954832,4.05299631314342,3.99108215089799,3.9934634648305,937717.606027714,0.0,1.0
2010-07-14,17.02,17.11,16.88,17.02,225000,4.05299631314342,4.07442813853607,4.01965791808819,4.05299631314342,944856.521971499,0.0,1.0
2010-07-15,17.09,17.13,16.92,17.04,157100,4.06966551067104,4.0791907664011,4.02918317381825,4.05775894100845,659719.820452099,0.0,1.0
2010-07-16,16.97,17.14,16.9,17.12,189500,4.04108974348084,4.08157208033362,4.02442054595322,4.07680945246859,795779.159615995,0.0,1.0
2010-07-19,17.01,17.11,16.93,17.09,149200,4.0506149992109,4.07442813853607,4.03156448775077,4.06966551067104,626544.858125101,0.0,1.0
2010-07-20,17.14,17.17,16.85,16.89,183900,4.08157208033362,4.08871602213117,4.01251397629064,4.0220392320207,772262.730624705,0.0,1.0
2010-07-21,17.17,17.22,17.06,17.16,182100,4.08871602213117,4.10062259179375,4.06252156887349,4.08633470819865,764703.878448933,0.0,1.0
2010-07-22,17.18,17.5,17.18,17.36,403300,4.09109733606369,4.16729938190422,4.09109733606369,4.13396098684899,1693602.82360491,0.0,1.0
2010-07-23,17.38,17.45,17.18,17.22,207900,4.13872361471402,4.15539281224164,4.09109733606369,4.10062259179375,873047.426301665,0.0,1.0
2010-07-26,17.76,17.76,17.42,17.47,57500,4.22921354414966,4.22921354414966,4.14824887044409,4.16015544010667,241463.333392716,0.0,1.0
2010-07-27,17.77,17.85,17.66,17.85,211200,4.23159485808217,4.25064536954231,4.20540040482449,4.25064536954231,886905.321957248,0.0,1.0
2010-07-28,17.81,17.88,17.71,17.8,256900,4.24112011381224,4.25778931133986,4.21730697448707,4.23873879987972,1078816.17997546,0.0,1.0
2010-07-29,17.86,18.0,17.65,17.96,179500,4.25302668347482,4.28636507853006,4.20301909089197,4.27683982279999,753785.536417263,0.0,1.0
2010-07-30,17.92,17.97,17.73,17.79,182000,4.26731456706992,4.27922113673251,4.22206960235211,4.23635748594721,764283.942216946,0.0,1.0
2010-08-02,18.2,18.29,18.11,18.22,236100,4.33399135718039,4.35542318257304,4.31255953178774,4.33875398504542,991469.443722093,0.0,1.0
2010-08-03,18.3,18.35,18.17,18.24,177900,4.35780449650556,4.36971106616814,4.32684741538284,4.34351661291046,747066.556705465,0.0,1.0
2010-08-04,18.41,18.52,18.37,18.39,244400,4.38399894976324,4.41019340302093,4.37447369403318,4.37923632189821,1026324.15097704,0.0,1.0
2010-08-05,18.43,18.45,18.31,18.38,177800,4.38876157762828,4.39352420549331,4.36018581043807,4.37685500796569,746646.620473477,0.0,1.0
2010-08-06,18.43,18.47,18.3,18.38,198100,4.38876157762828,4.39828683335834,4.35780449650556,4.37685500796569,831893.675566905,0.0,1.0
2010-08-09,18.75,18.75,18.45,18.55,215900,4.46496362346881,4.46496362346881,4.39352420549331,4.41733734481848,906642.324860651,0.0,1.0
2010-08-10,18.69,18.76,18.53,18.69,210800,4.45067573987371,4.46734493740133,4.41257471695344,4.45067573987371,885225.577029297,0.0,1.0
2010-08-11,18.17,18.47,18.16,18.45,275000,4.32684741538284,4.39828683335834,4.32446610145032,4.39352420549331,1154824.63796517,0.0,1.0
2010-08-12,17.4,17.64,17.24,17.43,332300,4.27892347249094,4.33794310659427,4.23957704975539,4.28630092675386,1351279.13298109,0.56875,1.0
2010-08-13,17.45,17.54,17.35,17.37,122600,4.2912192295958,4.31335159238455,4.26662771538608,4.27154601822803,498545.95757894,0.0,1.0
2010-08-16,17.5,17.52,17.29,17.4,153600,4.30351498670066,4.3084332895426,4.25187280686025,4.27892347249094,624605.702154365,0.0,1.0
2010-08-17,17.41,17.74,17.34,17.51,302600,4.28138262391191,4.36253462080398,4.26416856396511,4.30597413812163,1230505.76479109,0.0,1.0
2010-08-18,17.25,17.49,17.25,17.49,229400,4.24203620117637,4.30105583527969,4.24203620117637,4.30105583527969,932842.109858146,0.0,1.0
2010-08-19,16.87,17.2,16.8,17.15,392700,4.14858844717944,4.22974044407151,4.13137438723264,4.21744468696665,1596892.3127345,0.0,1.0
2010-08-20,17.1,17.19,16.76,16.85,253300,4.20514892986179,4.22728129265054,4.12153778154875,4.14367014433749,1030030.10648243,0.0,1.0
2010-08-23,16.99,17.35,16.95,17.24,190300,4.1780982642311,4.26662771538608,4.16826165854721,4.23957704975539,773844.173958175,0.0,1.0
2010-08-24,16.7,16.94,16.7,16.84,197200,4.10678287302292,4.16580250712624,4.10678287302292,4.14121099291652,801902.63323464,0.0,1.0
2010-08-25,16.89,16.9,16.53,16.62,205500,4.15350675002138,4.15596590144235,4.0649772988664,4.08710966165514,835654.113233868,0.0,1.0
2010-08-26,16.9,17.06,16.72,16.9,510900,4.15596590144235,4.1953123241779,4.11170117586486,4.15596590144235,2077545.91947048,0.0,1.0
2010-08-27,16.88,17.03,16.74,16.93,203900,4.15104759860041,4.18793486991499,4.1166194787068,4.16334335570527,829147.803836426,0.0,1.0
2010-08-30,16.85,16.99,16.81,16.84,115400,4.14367014433749,4.1780982642311,4.13383353865361,4.14121099291652,469267.565290455,0.0,1.0
2010-08-31,17.01,17.05,16.84,16.97,212600,4.18301656707304,4.19285317275693,4.14121099291652,4.17317996138916,864525.861185014,0.0,1.0
2010-09-01,17.34,17.39,17.15,17.26,159900,4.26416856396511,4.27646432106997,4.21744468696665,4.24449535259734,650224.295406791,0.0,1.0
2010-09-02,17.46,17.47,17.32,17.39,119600,4.29367838101677,4.29613753243775,4.25925026112317,4.27646432106997,486346.627458738,0.0,1.0
2010-09-03,17.65,17.74,17.57,17.66,137000,4.34040225801524,4.36253462080398,4.32072904664746,4.34286140943621,557102.742155911,0.0,1.0
2010-09-07,17.6,17.68,17.51,17.65,311100,4.32810650091038,4.34777971227815,4.30597413812163,4.34040225801524,1265070.53346499,0.0,1.0
2010-09-08,17.7,17.75,17.52,17.6,182600,4.3526980151201,4.36499377222496,4.3084332895426,4.32810650091038,742532.559982988,0.0,1.0
2010-09-09,17.8,17.91,17.7,17.7,224400,4.37728952932982,4.40434019496051,4.3526980151201,4.3526980151201,912509.892991142,0.0,1.0
2010-09-10,17.94,17.97,17.83,17.91,206600,4.41171764922342,4.41909510348634,4.38466698359273,4.40434019496051,840127.200944609,0.0,1.0
2010-09-13,17.96,18.0,17.93,17.97,244300,4.41663595206536,4.42647255774925,4.40925849780245,4.41909510348634,993432.11612182,0.0,1.0
2010-09-14,17.97,18.1,17.9,17.98,237400,4.41909510348634,4.45106407195897,4.40188104353953,4.42155425490731,965373.656845353,0.0,1.0
2010-09-15,17.99,18.08,17.93,17.97,252400,4.42401340632828,4.44614576911703,4.40925849780245,4.41909510348634,1026370.30744637,0.0,1.0
2010-09-16,17.93,18.08,17.14,17.84,300800,4.40925849780245,4.44614576911703,4.21498553554568,4.3871261350137,1223186.16671896,0.0,1.0
2010-09-17,18.02,18.13,17.9,18.07,264300,4.4313908605912,4.45844152622189,4.40188104353953,4.44368661769605,1074760.98358983,0.0,1.0
2010-09-20,18.35,18.37,18.06,18.14,239700,4.51254285748327,4.51746116032521,4.44122746627508,4.46090067764286,974726.476604174,0.0,1.0
2010-09-21,18.3,18.39,18.05,18.32,215400,4.50024710037841,4.52237946316715,4.43876831485411,4.50516540322035,875911.902630535,0.0,1.0
2010-09-22,18.27,18.39,18.12,18.32,227800,4.49286964611549,4.52237946316715,4.45598237480091,4.50516540322035,926335.800460706,0.0,1.0
2010-09-23,18.0,18.31,17.91,18.15,230200,4.42647255774925,4.50270625179938,4.40434019496051,4.46335982906383,936095.264556868,0.0,1.0
2010-09-24,18.32,18.37,18.22,18.23,131100,4.50516540322035,4.51746116032521,4.48057388901063,4.4830330404316,533110.726252847,0.0,1.0
2010-09-27,18.35,18.4,18.27,18.38,110200,4.51254285748327,4.52483861458812,4.49286964611549,4.51992031174618,448122.059748769,0.0,1.0
2010-09-28,18.32,18.46,18.18,18.43,228200,4.50516540322035,4.53959352311395,4.47073728332674,4.53221606885104,927962.377810066,0.0,1.0
2010-09-29,18.3,18.46,18.22,18.28,156000,4.50024710037841,4.53959352311395,4.48057388901063,4.49532879753646,634365.166250527,0.0,1.0
2010-09-30,18.44,18.46,18.33,18.36,178600,4.53467522027201,4.53959352311395,4.50762455464132,4.51500200890424,726266.786489386,0.0,1.0
2010-10-01,18.59,18.64,18.45,18.5,125600,4.57156249158659,4.58385824869145,4.53713437169298,4.54943012879784,510745.287699142,0.0,1.0
2010-10-04,18.59,18.6,18.3,18.49,167400,4.57156249158659,4.57402164300756,4.50024710037841,4.54697097737687,680722.620707296,0.0,1.0
2010-10-05,18.72,18.72,18.63,18.65,169100,4.60353146005922,4.60353146005922,4.58139909727048,4.58631740011242,687635.574442078,0.0,1.0
2010-10-06,18.71,18.72,18.61,18.68,173600,4.60107230863825,4.60353146005922,4.57648079442853,4.59369485437533,705934.569622381,0.0,1.0
2010-10-07,18.7,18.75,18.58,18.72,189400,4.59861315721728,4.61090891432214,4.56910334016562,4.60353146005922,770184.374922114,0.0,1.0
2010-10-08,18.9,18.9,18.62,18.68,140000,4.64779618563671,4.64779618563671,4.5789399458495,4.59369485437533,569302.072276115,0.0,1.0
2010-10-11,19.0,19.0,18.73,18.85,179200,4.67238769984643,4.67238769984643,4.60599061148019,4.63550042853186,728706.652513426,0.0,1.0
2010-10-12,19.06,19.06,18.84,18.87,170300,4.68714260837226,4.68714260837226,4.63304127711088,4.6404187313738,692515.306490159,0.0,1.0
2010-10-13,19.09,19.2,19.02,19.2,188900,4.69452006263518,4.72157072826587,4.67730600268838,4.72157072826587,768151.153235414,0.0,1.0
2010-10-14,18.87,19.01,18.69,19.0,390500,4.6404187313738,4.6748468512674,4.59615400579631,4.67238769984643,1587946.13731302,0.0,1.0
2010-10-15,18.79,18.93,18.67,18.87,250700,4.62074552000602,4.65517363989963,4.59123570295436,4.6404187313738,1019457.35371159,0.0,1.0
2010-10-18,18.75,18.9,18.67,18.67,248200,4.61090891432214,4.64779618563671,4.59123570295436,4.59123570295436,1009291.24527808,0.0,1.0
2010-10-19,18.76,18.86,18.61,18.68,278200,4.61336806574311,4.63795957995283,4.57648079442853,4.59369485437533,1131284.54648011,0.0,1.0
2010-10-20,18.87,19.0,18.71,18.72,221200,4.6404187313738,4.67238769984643,4.60107230863825,4.60353146005922,899497.27419626,0.0,1.0
2010-10-21,19.0,19.08,18.91,18.96,369700,4.67238769984643,4.69206091121421,4.65025533705769,4.66255109416254,1503364.11514628,0.0,1.0
2010-10-22,18.95,19.07,18.85,19.02,221700,4.66009194274157,4.68960175979324,4.63550042853186,4.67730600268838,901530.495882961,0.0,1.0
2010-10-25,19.01,19.25,18.96,18.96,266600,4.6748468512674,4.73386648537073,4.66255109416254,4.66255109416254,1084113.80334866,0.0,1.0
2010-10-26,19.07,19.14,18.98,19.0,203100,4.68960175979324,4.70681581974004,4.66746939700449,4.67238769984643,825894.649137705,0.0,1.0
2010-10-27,19.15,19.15,18.92,18.92,206900,4.70927497116101,4.70927497116101,4.65271448847866,4.65271448847866,841347.133956628,0.0,1.0
2010-10-28,18.98,19.21,18.91,19.15,261800,4.66746939700449,4.72402987968684,4.65025533705769,4.70927497116101,1064594.87515633,0.0,1.0
2010-10-29,19.06,19.14,18.85,18.9,152000,4.68714260837226,4.70681581974004,4.63550042853186,4.64779618563671,618099.392756924,0.0,1.0
2010-11-01,19.12,19.24,18.96,19.14,155600,4.70189751689809,4.73140733394976,4.66255109416254,4.70681581974004,632738.588901167,0.0,1.0
2010-11-02,19.22,19.3,19.16,19.24,141900,4.72648903110781,4.74616224247559,4.71173412258198,4.73140733394976,577028.314685576,0.0,1.0
2010-11-03,19.23,19.34,19.12,19.31,205100,4.72894818252878,4.75599884815947,4.70189751689809,4.74862139389656,834027.535884508,0.0,1.0
2010-11-04,19.5,19.5,19.3,19.31,252800,4.79534527089502,4.79534527089502,4.74616224247559,4.74862139389656,1027996.88479573,0.0,1.0
2010-11-05,19.64,19.65,19.5,19.5,180600,4.82977339078863,4.8322325422096,4.79534527089502,4.79534527089502,734399.673236187,0.0,1.0
2010-11-08,19.53,19.55,19.36,19.5,243800,4.80272272515794,4.80764102799988,4.76091715100142,4.79534527089502,991398.894435118,0.0,1.0
2010-11-09,19.27,19.51,19.25,19.46,573400,4.73878478821267,4.79780442231599,4.73386648537073,4.78550866521114,2331698.63030803,0.0,1.0
2010-11-10,18.66,18.73,18.49,18.53,332900,4.72864078860116,4.74637952682207,4.68556099577896,4.69569741761948,1313678.55536297,0.56875,1.0
2010-11-11,18.81,18.85,18.44,18.49,303300,4.7666523705031,4.77678879234362,4.67289046847832,4.68556099577896,1196872.05119132,0.0,1.0
2010-11-12,18.5,18.83,18.44,18.7,222300,4.68809510123909,4.77172058142336,4.67289046847832,4.73877721044168,877232.630991856,0.0,1.0
2010-11-15,18.63,18.68,18.5,18.67,160600,4.72103847222077,4.73370899952142,4.68809510123909,4.73117489406129,633754.208444859,0.0,1.0
2010-11-16,18.12,18.52,17.93,18.51,286900,4.59179909375418,4.69316331215935,4.54365109001173,4.69062920669922,1132154.93401513,0.0,1.0
2010-11-17,18.1,18.32,17.99,18.0,248800,4.58673088283393,4.64248120295677,4.5588557227725,4.56138982823263,981806.021550938,0.0,1.0
2010-11-18,18.3,18.5,18.27,18.31,160400,4.63741299203651,4.68809510123909,4.62981067565612,4.63994709749664,632964.975308563,0.0,1.0
2010-11-19,18.15,18.36,18.08,18.36,308400,4.59940141013457,4.65261762479729,4.58166267191367,4.65261762479729,1216997.49616684,0.0,1.0
2010-11-22,18.02,18.29,17.61,18.15,563500,4.56645803915289,4.63487888657638,4.46255971528759,4.59940141013457,2223664.36151107,0.0,1.0
2010-11-23,17.95,17.98,17.75,17.93,196600,4.54871930093199,4.55632161731237,4.4980371917294,4.54365109001173,775816.172977952,0.0,1.0
2010-11-24,18.3,18.3,17.95,17.95,199300,4.63741299203651,4.63741299203651,4.54871930093199,4.54871930093199,786470.820317934,0.0,1.0
2010-11-26,18.32,18.33,18.16,18.23,60800,4.64248120295677,4.6450153084169,4.6019355155947,4.6196742538156,239926.87343367,0.0,1.0
2010-11-29,18.4,18.4,17.96,18.27,237400,4.6627540466378,4.6627540466378,4.55125340639212,4.62981067565612,936819.732782126,0.0,1.0
2010-11-30,18.35,18.4,18.23,18.3,240300,4.65008351933716,4.6627540466378,4.6196742538156,4.63741299203651,948263.613258402,0.0,1.0
2010-12-01,18.55,18.65,18.39,18.48,173100,4.70076562853974,4.72610668314103,4.66021994117767,4.68302689031884,683081.279463294,0.0,1.0
2010-12-02,18.42,18.61,18.35,18.43,194000,4.66782225755806,4.71597026130052,4.65008351933716,4.67035636301819,765556.142206118,0.0,1.0
2010-12-03,18.36,18.48,18.27,18.29,230400,4.65261762479729,4.68302689031884,4.62981067565612,4.63487888657638,909196.573011801,0.0,1.0
2010-12-06,18.57,18.63,18.3,18.36,171000,4.70583383946,4.72103847222077,4.63741299203651,4.65261762479729,674794.331532196,0.0,1.0
2010-12-07,18.69,18.74,18.59,18.71,161200,4.73624310498155,4.7489136322822,4.71090205038026,4.74131131590181,636121.907853743,0.0,1.0
2010-12-08,18.64,18.7,18.41,18.58,200300,4.7235725776809,4.73877721044168,4.66528815209793,4.70836794492013,790416.98599941,0.0,1.0
2010-12-09,18.41,18.77,18.17,18.7,346400,4.66528815209793,4.75651594866258,4.60446962105483,4.73877721044168,1366951.79206288,0.0,1.0
2010-12-10,18.3,18.57,18.25,18.51,238500,4.63741299203651,4.70583383946,4.62474246473586,4.69062920669922,941160.515031748,0.0,1.0
2010-12-13,17.97,18.43,17.93,18.43,260400,4.55378751185224,4.67035636301819,4.54365109001173,4.67035636301819,1027581.54345605,0.0,1.0
2010-12-14,17.94,18.15,17.93,17.95,220800,4.54618519547186,4.59940141013457,4.54365109001173,4.54871930093199,871313.382469643,0.0,1.0
2010-12-15,17.85,18.04,17.6,17.86,279700,4.52337824633069,4.57152625007315,4.46002560982746,4.52591235179082,1103742.54110851,0.0,1.0
2010-12-16,18.18,18.18,17.75,17.75,216500,4.60700372651496,4.60700372651496,4.4980371917294,4.4980371917294,854344.870039301,0.0,1.0
2010-12-17,17.82,18.12,17.8,17.8,312700,4.51577592995031,4.59179909375418,4.51070771903005,4.51070771903005,1233966.00859718,0.0,1.0
2010-12-20,17.91,18.07,17.85,17.89,218700,4.53858287909147,4.57912856645354,4.52337824633069,4.53351466817121,863026.434538546,0.0,1.0
2010-12-21,18.05,18.06,17.89,17.89,255500,4.57406035553328,4.57659446099341,4.53351466817121,4.53351466817121,1008245.33161682,0.0,1.0
2010-12-22,18.23,18.26,17.98,17.98,213200,4.6196742538156,4.62727657019599,4.55632161731237,4.55632161731237,841322.523290435,0.0,1.0
2010-12-23,18.11,18.27,18.08,18.21,146400,4.58926498829405,4.62981067565612,4.58166267191367,4.61460604289535,577718.655767916,0.0,1.0
2010-12-27,18.18,18.2,18.1,18.13,140200,4.60700372651496,4.61207193743522,4.58673088283393,4.59433319921431,553252.428542771,0.0,1.0
2010-12-28,18.09,18.22,18.06,18.12,207500,4.5841967773738,4.61714014835548,4.57659446099341,4.59179909375418,818829.378906027,0.0,1.0
2010-12-29,18.2,18.22,18.1,18.18,152600,4.61207193743522,4.61714014835548,4.58673088283393,4.60700372651496,602184.882993059,0.0,1.0
2010-12-30,18.19,18.28,18.12,18.13,220100,4.60953783197509,4.63234478111625,4.59179909375418,4.59433319921431,868551.06649261,0.0,1.0
2010-12-31,18.35,18.4,18.14,18.14,173500,4.65008351933716,4.6627540466378,4.59686730467444,4.59686730467444,684659.745735883,0.0,1.0
2011-01-03,18.76,18.79,18.44,18.44,204100,4.75398184320245,4.76158415958284,4.67289046847832,4.67289046847832,805412.415589014,0.0,1.0
2011-01-04,18.76,18.82,18.64,18.81,246100,4.75398184320245,4.76918647596323,4.7235725776809,4.7666523705031,971151.374210958,0.0,1.0
2011-01-05,18.87,18.87,18.48,18.67,203000,4.78185700326388,4.78185700326388,4.68302689031884,4.73117489406129,801071.633339391,0.0,1.0
2011-01-06,18.72,18.9,18.68,18.87,165100,4.74384542136194,4.78945931964426,4.73370899952142,4.78185700326388,651511.954011495,0.0,1.0
2011-01-07,18.86,18.86,18.6,18.68,129700,4.77932289780375,4.77932289780375,4.71343615584039,4.73370899952142,511817.688887286,0.0,1.0
2011-01-10,18.86,18.88,18.7,18.8,125400,4.77932289780375,4.78439110872401,4.73877721044168,4.76411826504297,494849.176456944,0.0,1.0
2011-01-11,18.85,18.9,18.71,18.86,123600,4.77678879234362,4.78945931964426,4.74131131590181,4.77932289780375,487746.078230289,0.0,1.0
2011-01-12,18.83,18.95,18.76,18.83,198400,4.77172058142336,4.80212984694491,4.75398184320245,4.77172058142336,782919.271204607,0.0,1.0
2011-01-13,18.89,18.91,18.7,18.85,145700,4.78692521418413,4.79199342510439,4.73877721044168,4.77678879234362,574956.339790884,0.0,1.0
2011-01-14,18.9,18.91,18.8,18.91,174100,4.78945931964426,4.79199342510439,4.76411826504297,4.79199342510439,687027.445144769,0.0,1.0
2011-01-18,18.74,18.92,18.7,18.9,176800,4.7489136322822,4.79452753056452,4.73877721044168,4.78945931964426,697682.09248475,0.0,1.0
2011-01-19,18.75,18.76,18.67,18.74,169400,4.75144773774233,4.75398184320245,4.73117489406129,4.7489136322822,668480.466441836,0.0,1.0
2011-01-20,18.75,18.76,18.6,18.72,166200,4.75144773774233,4.75398184320245,4.71343615584039,4.74384542136194,655852.736261117,0.0,1.0
2011-01-21,18.78,18.88,18.77,18.77,167500,4.75905005412271,4.78439110872401,4.75651594866258,4.75651594866258,660982.751647035,0.0,1.0
2011-01-24,18.88,18.97,18.75,18.78,207100,4.78439110872401,4.80719805786517,4.75144773774233,4.75905005412271,817250.912633437,0.0,1.0
2011-01-25,18.87,18.92,18.77,18.77,183900,4.78185700326388,4.79452753056452,4.75651594866258,4.75651594866258,725699.868823221,0.0,1.0
2011-01-26,18.78,18.89,18.78,18.8,212500,4.75905005412271,4.78692521418413,4.75905005412271,4.76411826504297,838560.207313403,0.0,1.0
2011-01-27,18.68,18.87,18.65,18.86,252800,4.73370899952142,4.78185700326388,4.72610668314103,4.77932289780375,997590.684276838,0.0,1.0
2011-01-28,18.49,18.82,18.42,18.72,207700,4.68556099577896,4.76918647596323,4.66782225755806,4.74384542136194,819618.612042324,0.0,1.0
2011-01-31,18.64,18.66,18.5,18.55,215300,4.7235725776809,4.72864078860116,4.68809510123909,4.70076562853974,849609.471221532,0.0,1.0
2011-02-01,18.98,18.99,18.65,18.66,217900,4.8097321633253,4.81226626878543,4.72610668314103,4.72864078860116,859869.501993366,0.0,1.0
2011-02-02,19.18,19.18,18.98,18.98,251600,4.86041427252788,4.86041427252788,4.8097321633253,4.8097321633253,992855.285459069,0.0,1.0
2011-02-03,19.18,19.18,19.05,19.16,196700,4.86041427252788,4.86041427252788,4.8274709015462,4.85534606160762,776210.7895461,0.0,1.0
2011-02-04,19.11,19.17,19.08,19.12,159600,4.84267553430698,4.85788016706775,4.83507321792659,4.84520963976711,629808.042763383,0.0,1.0
2011-02-07,19.16,19.24,19.12,19.2,250000,4.85534606160762,4.87561890528866,4.84520963976711,4.86548248344814,986541.420368709,0.0,1.0
2011-02-08,19.23,19.24,19.13,19.16,165500,4.87308479982853,4.87561890528866,4.84774374522724,4.85534606160762,653090.420284085,0.0,1.0
2011-02-09,19.25,19.32,19.14,19.16,279300,4.87815301074879,4.89589174896969,4.85027785068737,4.85534606160762,1102164.07483592,0.0,1.0
2011-02-10,19.21,19.31,19.15,19.2,236800,4.86801658890827,4.89335764350956,4.85281195614749,4.86548248344814,934452.033373241,0.0,1.0
2011-02-11,18.67,18.67,18.38,18.61,276900,4.87530214210614,4.87530214210614,4.79957436378741,4.85963432590227,1060390.27927132,0.56875,1.0
2011-02-14,18.72,18.9,18.63,18.67,292400,4.88835865560937,4.935362104221,4.86485693130356,4.87530214210614,1119747.62607055,0.0,1.0
2011-02-15,18.66,18.77,18.5,18.61,174200,4.8726908394055,4.9014151691126,4.83090999619516,4.85963432590227,667099.987898389,0.0,1.0
2011-02-16,18.83,18.85,18.67,18.68,204300,4.91708298531648,4.92230559071777,4.87530214210614,4.87791344480679,782368.12587624,0.0,1.0
2011-02-17,18.83,18.91,18.69,18.77,160400,4.91708298531648,4.93797340692165,4.88052474750743,4.9014151691126,614252.801715853,0.0,1.0
2011-02-18,18.81,18.84,18.76,18.79,128200,4.91186037991519,4.91969428801713,4.89880386641196,4.90663777451389,490942.700623269,0.0,1.0
2011-02-22,18.51,18.75,18.44,18.75,182700,4.83352129889581,4.89619256371131,4.81524217999128,4.89619256371131,699650.790981835,0.0,1.0
2011-02-23,18.53,18.69,18.44,18.62,222400,4.8387439042971,4.88052474750743,4.81524217999128,4.86224562860291,851682.188912754,0.0,1.0
2011-02-24,18.51,18.62,18.44,18.46,145800,4.83352129889581,4.86224562860291,4.81524217999128,4.82046478539258,558342.010537228,0.0,1.0
2011-02-25,18.77,18.89,18.55,18.55,182500,4.9014151691126,4.93275080152036,4.84396650969839,4.84396650969839,698884.889732814,0.0,1.0
2011-02-28,18.79,18.97,18.7,18.95,176600,4.90663777451389,4.95364122312552,4.88313605020808,4.94841861772423,676290.802886657,0.0,1.0
2011-03-01,18.83,18.85,18.72,18.8,228900,4.91708298531648,4.92230559071777,4.88835865560937,4.90924907721454,876573.979505978,0.0,1.0
2011-03-02,18.76,18.9,18.7,18.74,189700,4.89880386641196,4.935362104221,4.88313605020808,4.89358126101066,726457.334697614,0.0,1.0
2011-03-03,18.97,19.05,18.81,18.82,158200,4.95364122312552,4.97453164473069,4.91186037991519,4.91447168261583,605827.887976609,0.0,1.0
2011-03-04,18.94,18.96,18.85,18.9,232900,4.94580731502359,4.95102992042488,4.92230559071777,4.935362104221,891892.004486422,0.0,1.0
2011-03-07,18.89,19.07,18.84,19.01,156600,4.93275080152036,4.97975425013198,4.91969428801713,4.96408643392811,599700.67798443,0.0,1.0
2011-03-08,18.95,18.96,18.85,18.87,178500,4.94841861772423,4.95102992042488,4.92230559071777,4.92752819611906,683566.864752368,0.0,1.0
2011-03-09,18.9,18.97,18.76,18.85,175200,4.935362104221,4.95364122312552,4.89880386641196,4.92230559071777,670929.494143501,0.0,1.0
2011-03-10,18.7,18.83,18.66,18.83,252900,4.88313605020808,4.91708298531648,4.8726908394055,4.91708298531648,968482.129388649,0.0,1.0
2011-03-11,18.72,18.72,18.6,18.65,134800,4.88835865560937,4.88835865560937,4.85702302320162,4.87007953670485,516217.441841004,0.0,1.0
2011-03-14,18.57,18.66,18.45,18.66,164500,4.84918911509968,4.8726908394055,4.81785348269193,4.8726908394055,629953.77732081,0.0,1.0
2011-03-15,18.36,18.36,17.91,18.19,312500,4.79435175838612,4.79435175838612,4.67684313685704,4.74995961247513,1196720.70159728,0.0,1.0
2011-03-16,17.94,18.3,17.89,18.3,251700,4.68467704495898,4.77868394218224,4.67162053145575,4.77868394218224,963886.721894516,0.0,1.0
2011-03-17,18.06,18.28,18.05,18.08,180900,4.71601267736673,4.77346133678095,4.71340137466609,4.72123528276803,692757.679740636,0.0,1.0
2011-03-18,18.13,18.37,18.12,18.17,192800,4.73429179627126,4.79696306108676,4.73168049357061,4.74473700707384,738328.804057459,0.0,1.0
2011-03-21,18.45,18.46,18.24,18.27,228900,4.81785348269193,4.82046478539258,4.76301612597836,4.7708500340803,876573.979505978,0.0,1.0
2011-03-22,18.35,18.5,18.33,18.42,132800,4.79174045568547,4.83090999619516,4.78651785028418,4.81001957458999,508558.429350781,0.0,1.0
2011-03-23,18.45,18.5,18.26,18.28,161100,4.81785348269193,4.83090999619516,4.76823873137966,4.77346133678095,616933.456087431,0.0,1.0
2011-03-24,18.58,18.59,18.41,18.51,145000,4.85180041780033,4.85441172050097,4.80740827188935,4.83352129889581,555278.405541139,0.0,1.0
2011-03-25,18.7,18.82,18.52,18.59,159700,4.88313605020808,4.91447168261583,4.83613260159645,4.85441172050097,611572.147344276,0.0,1.0
2011-03-28,18.78,18.86,18.66,18.78,186700,4.90402647181325,4.92491689341842,4.8726908394055,4.90402647181325,714968.815962281,0.0,1.0
2011-03-29,18.8,18.85,18.74,18.84,136100,4.90924907721454,4.92230559071777,4.89358126101066,4.91969428801713,521195.799959649,0.0,1.0
2011-03-30,18.89,18.89,18.8,18.84,150900,4.93275080152036,4.93275080152036,4.90924907721454,4.91969428801713,577872.492387295,0.0,1.0
2011-03-31,18.58,18.86,18.58,18.8,251600,4.85180041780033,4.92491689341842,4.85180041780033,4.90924907721454,963503.771270004,0.0,1.0
2011-04-01,18.73,18.73,18.63,18.63,179400,4.89096995831002,4.89096995831002,4.86485693130356,4.86485693130356,687013.420372968,0.0,1.0
2011-04-04,18.73,18.87,18.62,18.68,188400,4.89096995831002,4.92752819611906,4.86224562860291,4.87791344480679,721478.97657897,0.0,1.0
2011-04-05,18.88,19.0,18.76,18.77,245800,4.93013949881971,4.96147513122746,4.89880386641196,4.9014151691126,941292.635048359,0.0,1.0
2011-04-06,18.94,19.06,18.85,18.9,211800,4.94580731502359,4.97714294743134,4.92230559071777,4.935362104221,811089.422714574,0.0,1.0
2011-04-07,18.9,19.0,18.84,18.88,147300,4.935362104221,4.96147513122746,4.91969428801713,4.93013949881971,564086.269904895,0.0,1.0
2011-04-08,18.93,19.07,18.86,19.01,173600,4.94319601232294,4.97975425013198,4.92491689341842,4.96408643392811,664802.284151323,0.0,1.0
2011-04-11,18.9,19.05,18.87,18.97,118300,4.935362104221,4.97453164473069,4.92752819611906,4.95364122312552,453030.588796668,0.0,1.0
2011-04-12,18.8,18.9,18.73,18.86,181000,4.90924907721454,4.935362104221,4.89096995831002,4.92491689341842,693140.630365147,0.0,1.0
2011-04-13,18.74,18.94,18.72,18.81,166700,4.89358126101066,4.94580731502359,4.88835865560937,4.91186037991519,638378.691060055,0.0,1.0
2011-04-14,18.68,18.76,18.58,18.6,174400,4.87791344480679,4.89880386641196,4.85180041780033,4.85702302320162,667865.889147412,0.0,1.0
2011-04-15,18.85,18.91,18.65,18.65,153000,4.92230559071777,4.93797340692165,4.87007953670485,4.87007953670485,585914.45550203,0.0,1.0
2011-04-18,18.72,18.78,18.62,18.77,209500,4.88835865560937,4.90402647181325,4.86224562860291,4.9014151691126,802281.558350819,0.0,1.0
2011-04-19,18.86,18.89,18.73,18.74,134400,4.92491689341842,4.93275080152036,4.89096995831002,4.89358126101066,514685.639342959,0.0,1.0
2011-04-20,19.01,19.09,18.98,18.98,186600,4.96408643392811,4.98497685553328,4.95625252582617,4.95625252582617,714585.865337769,0.0,1.0
2011-04-21,19.13,19.16,19.03,19.03,205200,4.99542206633586,5.0032559744378,4.9693090393294,4.9693090393294,785814.68149684,0.0,1.0
2011-04-25,19.07,19.19,19.05,19.08,202800,4.97975425013198,5.01108988253974,4.97453164473069,4.98236555283263,776623.866508573,0.0,1.0
2011-04-26,19.11,19.2,18.97,19.08,311600,4.99019946093457,5.01370118524038,4.95364122312552,4.98236555283263,1193274.14597668,0.0,1.0
2011-04-27,19.09,19.15,19.05,19.1,189300,4.98497685553328,5.00064467173715,4.97453164473069,4.98758815823392,724925.53219957,0.0,1.0
2011-04-28,19.02,19.16,19.02,19.06,171600,4.96669773662875,5.0032559744378,4.96669773662875,4.97714294743134,657143.271661101,0.0,1.0
2011-04-29,19.25,19.25,19.03,19.03,161000,5.02675769874361,5.02675769874361,4.9693090393294,4.9693090393294,616550.505462921,0.0,1.0
2011-05-02,19.35,19.49,19.29,19.3,231000,5.05287072575007,5.08942896355912,5.0372029095462,5.03981421224684,884615.942620712,0.0,1.0
2011-05-03,19.36,19.45,19.25,19.33,162000,5.05548202845072,5.07898375275653,5.02675769874361,5.04764812034878,620380.011708031,0.0,1.0
2011-05-04,19.2,19.35,19.05,19.35,198000,5.01370118524038,5.05287072575007,4.97453164473069,5.05287072575007,758242.236532039,0.0,1.0
2011-05-05,19.06,19.17,19.03,19.1,178900,4.97714294743134,5.00586727713844,4.9693090393294,4.98758815823392,685098.667250412,0.0,1.0
2011-05-06,19.2,19.37,19.12,19.28,209200,5.01370118524038,5.05809333115137,4.99281076363521,5.03459160684555,801132.706477286,0.0,1.0
2011-05-09,19.27,19.36,19.21,19.26,214000,5.0319803041449,5.05548202845072,5.01631248794103,5.02936900144426,819514.33645382,0.0,1.0
2011-05-10,19.4,19.47,19.3,19.3,192000,5.0659272392533,5.08420635815783,5.03981421224684,5.03981421224684,735265.199061371,0.0,1.0
2011-05-11,19.28,19.43,19.2,19.4,234300,5.03459160684555,5.07376114735524,5.01370118524038,5.0659272392533,897253.313229579,0.0,1.0
2011-05-12,18.92,18.96,18.57,18.65,233700,5.08910255072154,5.09986175273152,4.99495953313419,5.01647793715416,868837.669496972,0.56875,1.0
2011-05-13,18.63,18.88,18.6,18.87,225800,5.01109833614917,5.07834334871155,5.00302893464168,5.07565354820906,839467.461585008,0.0,1.0
2011-05-16,18.52,18.69,18.5,18.63,174000,4.98151053062172,5.02723713916414,4.97613092961672,5.01109833614917,646888.123630608,0.0,1.0
2011-05-17,18.39,18.52,18.25,18.52,244400,4.94654312408927,4.98151053062172,4.90888591705434,4.98151053062172,908617.571352419,0.0,1.0
2011-05-18,18.57,18.59,18.34,18.43,243600,4.99495953313419,5.00033913413918,4.9330941215768,4.95730232609926,905643.373082853,0.0,1.0
2011-05-19,18.64,18.71,18.47,18.71,153200,5.01378813665166,5.03261674016913,4.96806152810924,5.03261674016913,569558.968621893,0.0,1.0
2011-05-20,18.51,18.65,18.5,18.61,147500,4.97882073011922,5.01647793715416,4.97613092961672,5.00571873514418,548367.805951235,0.0,1.0
2011-05-23,18.3,18.38,18.25,18.34,190300,4.92233491956681,4.94385332358678,4.90888591705434,4.9330941215768,707487.413373017,0.0,1.0
2011-05-24,18.52,18.53,18.31,18.31,260500,4.98151053062172,4.98420033112421,4.92502472006931,4.92502472006931,968473.311527434,0.0,1.0
2011-05-25,18.73,18.74,18.46,18.51,190100,5.03799634117412,5.04068614167662,4.96537172760674,4.97882073011922,706743.863805625,0.0,1.0
2011-05-26,18.72,18.73,18.58,18.7,156200,5.03530654067163,5.03799634117412,4.99764933363669,5.02992693966663,580712.212132764,0.0,1.0
2011-05-27,18.82,18.82,18.68,18.7,154100,5.06220454569658,5.06220454569658,5.02454733866164,5.02992693966663,572904.941675154,0.0,1.0
2011-05-31,18.85,18.96,18.75,18.96,182100,5.07027394720407,5.09986175273152,5.04337594217911,5.09986175273152,677001.881109965,0.0,1.0
2011-06-01,18.64,18.92,18.59,18.79,174200,5.01378813665166,5.08910255072154,5.00033913413918,5.05413514418909,647631.673198001,0.0,1.0
2011-06-02,18.46,18.66,18.45,18.59,162900,4.96537172760674,5.01916773765665,4.96268192710425,5.00033913413918,605621.122640381,0.0,1.0
2011-06-03,18.44,18.58,18.26,18.32,149400,4.95999212660175,4.99764933363669,4.91157571755683,4.92771452057181,555431.526841454,0.0,1.0
2011-06-06,18.26,18.46,18.24,18.4,168000,4.91157571755683,4.96537172760674,4.90619611655184,4.94923292459177,624581.636608864,0.0,1.0
2011-06-07,18.32,18.5,18.31,18.33,157100,4.92771452057181,4.97613092961672,4.92502472006931,4.9304043210743,584058.185186026,0.0,1.0
2011-06-08,18.11,18.42,18.09,18.37,198600,4.8712287100194,4.95461252559676,4.86584910901441,4.94116352308428,738344.720419764,0.0,1.0
2011-06-09,18.28,18.32,18.12,18.15,157400,4.91695531856182,4.92771452057181,4.87391851052189,4.88198791202938,585173.509537114,0.0,1.0
2011-06-10,17.94,18.24,17.9,18.24,206400,4.82550210147698,4.90619611655184,4.81474289946699,4.90619611655184,767343.153548032,0.0,1.0
2011-06-13,17.23,18.0,17.16,17.93,841300,4.63452626579979,4.84164090449195,4.61569766228232,4.82281230097448,3127741.25523236,0.0,1.0
2011-06-14,17.6,17.7,17.39,17.39,174300,4.73404888439213,4.76094688941708,4.67756307383972,4.67756307383972,648003.447981696,0.0,1.0
2011-06-15,17.19,17.59,17.17,17.46,293600,4.62376706378981,4.73135908388963,4.61838746278482,4.69639167735719,1091530.76493073,0.0,1.0
2011-06-16,16.96,17.15,16.75,17.06,418200,4.56190165223241,4.61300786177983,4.50541584168001,4.58879965725737,1554762.14541564,0.0,1.0
2011-06-17,17.07,17.23,17.06,17.07,145400,4.59148945775986,4.63452626579979,4.58879965725737,4.59148945775986,540560.535493624,0.0,1.0
2011-06-20,17.18,17.28,16.95,16.97,210800,4.62107726328732,4.64797526831227,4.55921185172992,4.56459145273491,783701.244030645,0.0,1.0
2011-06-21,17.53,17.55,17.31,17.31,197000,4.71522028087466,4.72059988187965,4.65604466981976,4.65604466981976,732396.323880632,0.0,1.0
2011-06-22,17.62,17.71,17.48,17.52,155400,4.73942848539712,4.76363668991958,4.70177127836218,4.71253048037216,577738.013863199,0.0,1.0
2011-06-23,17.6,17.61,17.34,17.35,194800,4.73404888439213,4.73673868489462,4.66411407132724,4.66680387182974,724217.278639325,0.0,1.0
2011-06-24,17.47,17.64,17.34,17.55,188600,4.69908147785969,4.74480808640211,4.66411407132724,4.72059988187965,701167.242050188,0.0,1.0
2011-06-27,17.64,17.68,17.43,17.51,143900,4.74480808640211,4.75556728841209,4.6883222758497,4.70984067986967,534983.913738187,0.0,1.0
2011-06-28,17.78,17.79,17.54,17.66,146600,4.78246529343705,4.78515509393954,4.71791008137715,4.7501876874071,545021.832897972,0.0,1.0
2011-06-29,17.9,17.97,17.84,17.84,131000,4.81474289946699,4.83357150298446,4.79860409645202,4.79860409645202,487024.966641436,0.0,1.0
2011-06-30,18.07,18.07,17.91,17.91,135500,4.86046950800942,4.86046950800942,4.81743269996949,4.81743269996949,503754.831907744,0.0,1.0
2011-07-01,18.23,18.25,18.04,18.04,137700,4.90350631604935,4.90888591705434,4.85240010650193,4.85240010650193,511933.87714905,0.0,1.0
2011-07-05,18.3,18.36,18.25,18.29,205800,4.92233491956681,4.93847372258179,4.90888591705434,4.91964511906432,765112.504845859,0.0,1.0
2011-07-06,18.16,18.25,18.14,18.24,158900,4.88467771253188,4.90888591705434,4.87929811152689,4.90619611655184,590750.13129255,0.0,1.0
2011-07-07,18.51,18.63,18.25,18.3,236500,4.97882073011922,5.01109833614917,4.90888591705434,4.92233491956681,879247.363440454,0.0,1.0
2011-07-08,18.35,18.4,18.18,18.37,210200,4.93578392207929,4.94923292459177,4.89005731353687,4.94116352308428,781470.595328471,0.0,1.0
2011-07-11,18.08,18.27,18.04,18.27,194300,4.86315930851191,4.91426551805933,4.85240010650193,4.91426551805933,722358.404720847,0.0,1.0
2011-07-12,18.04,18.19,17.95,17.97,180100,4.85240010650193,4.89274711403936,4.82819190197947,4.83357150298446,669566.38543605,0.0,1.0
2011-07-13,18.0,18.18,18.0,18.06,166200,4.84164090449195,4.89005731353687,4.84164090449195,4.85777970750692,617889.69050234,0.0,1.0
2011-07-14,17.95,18.25,17.9,18.03,145900,4.82819190197947,4.90888591705434,4.81474289946699,4.84971030599944,542419.409412102,0.0,1.0
2011-07-15,18.03,18.05,17.9,18.0,153800,4.84971030599944,4.85508990700443,4.81474289946699,4.84164090449195,571789.617324066,0.0,1.0
2011-07-18,17.82,18.02,17.75,18.02,154800,4.79322449544703,4.84702050549694,4.77439589192956,4.84702050549694,575507.365161024,0.0,1.0
2011-07-19,17.92,17.96,17.8,17.85,166400,4.82012250047198,4.83088170248197,4.78784489444204,4.80129389695452,618633.240069732,0.0,1.0
2011-07-20,18.0,18.0,17.88,17.92,163900,4.84164090449195,4.84164090449195,4.809363298462,4.82012250047198,609338.870477338,0.0,1.0
2011-07-21,18.11,18.26,18.0,18.03,162200,4.8712287100194,4.91157571755683,4.84164090449195,4.84971030599944,603018.69915451,0.0,1.0
2011-07-22,18.15,18.25,18.1,18.17,180200,4.88198791202938,4.90888591705434,4.8685389095169,4.88736751303437,669938.160219746,0.0,1.0
2011-07-25,17.93,18.09,17.92,18.0,236100,4.82281230097448,4.86584910901441,4.82012250047198,4.84164090449195,877760.264305671,0.0,1.0
2011-07-26,17.97,18.0,17.9,17.96,189500,4.83357150298446,4.84164090449195,4.81474289946699,4.83088170248197,704513.21510345,0.0,1.0
2011-07-27,17.55,17.93,17.46,17.9,292800,4.72059988187965,4.82281230097448,4.69639167735719,4.81474289946699,1088556.56666116,0.0,1.0
2011-07-28,17.55,17.67,17.48,17.51,258500,4.72059988187965,4.7528774879096,4.70177127836218,4.70984067986967,961037.815853519,0.0,1.0
2011-07-29,17.34,17.47,17.12,17.3,274800,4.66411407132724,4.69908147785969,4.60493846027234,4.65335486931726,1021637.10559593,0.0,1.0
2011-08-01,17.47,17.66,17.15,17.66,318100,4.69908147785969,4.7501876874071,4.61300786177983,4.7501876874071,1182615.58693619,0.0,1.0
2011-08-02,17.51,17.8,17.45,17.45,376600,4.70984067986967,4.78784489444204,4.69370187685469,4.69370187685469,1400103.8353982,0.0,1.0
2011-08-03,17.51,17.53,17.21,17.52,294000,4.70984067986967,4.71522028087466,4.6291466647948,4.71253048037216,1093017.86406551,0.0,1.0
2011-08-04,16.79,17.36,16.77,17.28,500500,4.51617504368999,4.66949367233223,4.510795442685,4.64797526831227,1860732.79239724,0.0,1.0
2011-08-05,16.42,16.93,15.75,16.85,655400,4.41665242509766,4.55383225072493,4.23643579143045,4.53231384670496,2436611.93234196,0.0,1.0
2011-08-08,14.71,15.92,14.41,15.56,874700,3.95669653917092,4.28216239997288,3.87600252409605,4.18532958188304,3251914.03298674,0.0,1.0
2011-08-09,16.1,16.21,14.71,14.71,667000,4.3305788090178,4.36016661454525,3.95669653917092,3.95669653917092,2479737.80725067,0.0,1.0
2011-08-10,15.5,15.95,15.42,15.84,473700,4.16919077886807,4.29023180148037,4.1476723748481,4.26064399595291,1761097.15036678,0.0,1.0
2011-08-11,15.53,15.76,14.91,14.95,381300,4.33024258395499,4.39437367180493,4.15736747757687,4.16852071024643,1367495.9047194,0.56875,1.0
2011-08-12,15.66,15.71,15.25,15.55,317300,4.36649059013104,4.38043213096799,4.2521699552681,4.33581920028976,1137966.03872926,0.0,1.0
2011-08-15,16.07,16.1,15.8,15.83,266800,4.48081122499399,4.48917614949615,4.40552690447449,4.41389182897665,956852.62884641,0.0,1.0
2011-08-16,15.91,16.0,15.8,15.92,185800,4.43619829431576,4.46129306782226,4.40552690447449,4.43898660248315,666353.892202636,0.0,1.0
2011-08-17,15.95,16.12,15.85,16.04,134400,4.44735152698532,4.49475276583093,4.41946844531143,4.47244630049182,482012.718579301,0.0,1.0
2011-08-18,15.35,15.56,15.11,15.54,286600,4.28005303694199,4.33860750845715,4.21313364092465,4.33303089212238,1027863.43113711,0.0,1.0
2011-08-19,14.9,15.41,14.89,15.08,292200,4.15457916940948,4.29678288594632,4.1517908612421,4.20476871642248,1047947.29441125,0.0,1.0
2011-08-22,14.74,15.36,14.71,15.26,238800,4.10996623873126,4.28284134510937,4.10160131422909,4.25495826343549,856433.312475723,0.0,1.0
2011-08-23,15.42,15.42,14.74,14.74,211500,4.29957119411371,4.29957119411371,4.10996623873126,4.10996623873126,758524.479014301,0.0,1.0
2011-08-24,15.49,15.59,15.3,15.41,110400,4.31908935128543,4.34697243295932,4.26611149610504,4.29678288594632,395939.018832997,0.0,1.0
2011-08-25,15.35,15.67,15.18,15.65,145700,4.28005303694199,4.36927889829843,4.23265179809637,4.36370228196365,522539.085543185,0.0,1.0
2011-08-26,15.5,15.63,15.1,15.25,169000,4.32187765945282,4.35812566562887,4.21034533275726,4.2521699552681,606102.302380222,0.0,1.0
2011-08-29,15.75,15.93,15.62,15.71,217300,4.39158536363754,4.44177491065054,4.35533735746149,4.38043213096799,779325.623119659,0.0,1.0
2011-08-30,15.96,15.97,15.61,15.69,187700,4.45013983515271,4.4529281433201,4.3525490492941,4.37485551463321,673168.060099217,0.0,1.0
2011-08-31,16.1,16.3,16.0,16.21,292800,4.48917614949615,4.54494231284393,4.46129306782226,4.51984753933743,1050099.13690491,0.0,1.0
2011-09-01,16.0,16.24,15.95,15.99,231900,4.46129306782226,4.5282124638396,4.44735152698532,4.45850475965488,831687.123798661,0.0,1.0
2011-09-02,15.57,15.93,15.53,15.7,176200,4.34139581662454,4.44177491065054,4.33024258395499,4.3776438228006,631924.412304114,0.0,1.0
2011-09-06,15.5,15.5,14.91,14.96,362700,4.32187765945282,4.32187765945282,4.15736747757687,4.17130901841382,1300788.78741602,0.0,1.0
2011-09-07,15.76,15.78,15.53,15.67,174800,4.39437367180493,4.39995028813971,4.33024258395499,4.36927889829843,626903.446485579,0.0,1.0
2011-09-08,15.62,15.85,15.56,15.62,243600,4.35533735746149,4.41946844531143,4.33860750845715,4.35533735746149,873648.052424982,0.0,1.0
2011-09-09,15.13,15.45,15.06,15.45,294000,4.21871025725943,4.30793611861587,4.19919210008771,4.30793611861587,1054402.82189222,0.0,1.0
2011-09-12,14.98,15.05,14.76,14.85,204300,4.1768856347486,4.19640379192032,4.11554285506604,4.14063762857254,732702.36909041,0.0,1.0
2011-09-13,15.14,15.19,14.8,15.04,178800,4.22149856542682,4.23544010626376,4.1266960877356,4.19361548375293,641249.063109963,0.0,1.0
2011-09-14,15.23,15.34,15.05,15.26,207300,4.24659333893332,4.2772647287746,4.19640379192032,4.25495826343549,743461.581558698,0.0,1.0
2011-09-15,15.37,15.45,15.23,15.31,184100,4.28562965327676,4.30793611861587,4.24659333893332,4.26889980427243,660257.005137272,0.0,1.0
2011-09-16,15.45,15.54,15.36,15.4,149600,4.30793611861587,4.33303089212238,4.28284134510937,4.29399457777893,536526.061751961,0.0,1.0
2011-09-19,15.16,15.27,15.04,15.27,174400,4.2270751817616,4.25774657160287,4.19361548375293,4.25774657160287,625468.88482314,0.0,1.0
2011-09-20,15.26,15.39,15.18,15.18,140100,4.25495826343549,4.29120626961154,4.23265179809637,4.23265179809637,502455.222269048,0.0,1.0
2011-09-21,14.9,15.28,14.9,15.22,120900,4.15457916940948,4.26053487977026,4.15457916940948,4.24380503076593,433596.262472006,0.0,1.0
2011-09-22,14.32,14.56,14.2,14.52,393600,3.99285729570093,4.05977669171826,3.95939759769226,4.04862345904871,1411608.67583938,0.0,1.0
2011-09-23,14.22,14.35,14.19,14.2,226400,3.96497421402704,4.00122222020309,3.95660928952487,3.95939759769226,811961.900940132,0.0,1.0
2011-09-26,14.47,14.52,14.16,14.26,162800,4.03468191821176,4.04862345904871,3.9482443650227,3.97612744669659,583866.596612427,0.0,1.0
2011-09-27,14.83,15.06,14.64,14.67,202500,4.13506101223776,4.19919210008771,4.08208315705737,4.09044808155954,726246.841609438,0.0,1.0
2011-09-28,14.63,14.94,14.63,14.81,152600,4.07929484888998,4.16573240207904,4.07929484888998,4.12948439590298,547285.274220249,0.0,1.0
2011-09-29,14.69,14.92,14.56,14.81,122100,4.09602469789432,4.16015578574426,4.05977669171826,4.12948439590298,437899.94745932,0.0,1.0
2011-09-30,14.11,14.58,14.04,14.55,476900,3.93430282418576,4.06535330805304,3.91478466701404,4.05698838355087,1710356.14204218,0.0,1.0
2011-10-03,13.25,13.94,13.22,13.8,828700,3.69450832179031,3.88690158534015,3.68614339728815,3.8478652709967,2972053.12415675,0.0,1.0
2011-10-04,13.31,13.31,12.75,13.06,498200,3.71123817079465,3.71123817079465,3.55509291342087,3.64153046660992,1786746.55056702,0.0,1.0
2011-10-05,13.6,13.6,13.22,13.32,280000,3.79209910764893,3.79209910764893,3.68614339728815,3.71402647896204,1004193.16370688,0.0,1.0
2011-10-06,13.85,13.87,13.5,13.6,335800,3.86180681183365,3.86738342816843,3.76421602597504,3.79209910764893,1204314.51561703,0.0,1.0
2011-10-07,13.77,14.0,13.7,13.91,172500,3.83950034649454,3.90363143434448,3.81998218932281,3.87853666083798,618654.716926558,0.0,1.0
2011-10-10,14.16,14.19,13.89,13.89,259600,3.9482443650227,3.95660928952487,3.8729600445032,3.8729600445032,931030.51892252,0.0,1.0
2011-10-11,14.17,14.28,14.04,14.05,191200,3.95103267319009,3.98170406303137,3.91478466701404,3.91757297518143,685720.474645554,0.0,1.0
2011-10-12,14.44,14.51,14.25,14.25,198100,4.02631699370959,4.04583515088132,3.9733391385292,3.9733391385292,710466.663322616,0.0,1.0
2011-10-13,14.32,14.35,14.17,14.26,222000,3.99285729570093,4.00122222020309,3.95103267319009,3.97612744669659,796181.722653309,0.0,1.0
2011-10-14,14.57,14.57,14.41,14.48,197100,4.06256499988565,4.06256499988565,4.01795206920743,4.03747022637915,706880.25916652,0.0,1.0
2011-10-17,14.31,14.54,14.26,14.53,290800,3.99006898753354,4.05420007538348,3.97612744669659,4.05141176721609,1042926.32859271,0.0,1.0
2011-10-18,14.63,14.63,14.21,14.31,228900,4.07929484888998,4.07929484888998,3.96218590585965,3.99006898753354,820927.911330373,0.0,1.0
2011-10-19,14.47,14.65,14.41,14.61,172000,4.03468191821176,4.08487146522476,4.01795206920743,4.07371823255521,616861.51484851,0.0,1.0
2011-10-20,14.47,14.49,14.3,14.38,182900,4.03468191821176,4.04025853454654,3.98728067936615,4.00958714470526,655953.320149957,0.0,1.0
2011-10-21,14.71,14.77,14.63,14.63,184900,4.10160131422909,4.11833116323343,4.07929484888998,4.07929484888998,663126.128462149,0.0,1.0
2011-10-24,14.82,14.85,14.65,14.68,254200,4.13227270407037,4.14063762857254,4.08487146522476,4.09323638972693,911663.936479601,0.0,1.0
2011-10-25,14.62,14.82,14.6,14.75,251800,4.07650654072259,4.13227270407037,4.07092992438782,4.11275454689865,903056.566504971,0.0,1.0
2011-10-26,14.8,14.84,14.6,14.84,219200,4.1266960877356,4.13784932040515,4.07092992438782,4.13784932040515,786139.79101624,0.0,1.0
2011-10-27,15.25,15.4,15.19,15.25,415800,4.2521699552681,4.29399457777893,4.23544010626376,4.2521699552681,1491226.84810471,0.0,1.0
2011-10-28,15.33,15.33,15.17,15.2,186100,4.27447642060721,4.27447642060721,4.22986348992899,4.23822841443115,667429.813449463,0.0,1.0
2011-10-31,14.95,15.2,14.95,15.2,292800,4.16852071024643,4.23822841443115,4.16852071024643,4.23822841443115,1050099.13690491,0.0,1.0
2011-11-01,14.54,14.73,14.5,14.52,311300,4.05420007538348,4.10717793056387,4.04304684271393,4.04862345904871,1116447.61379268,0.0,1.0
2011-11-02,14.86,14.97,14.72,14.74,281300,4.14342593673993,4.17409732658121,4.10438962239648,4.10996623873126,1008855.4891098,0.0,1.0
2011-11-03,15.01,15.08,14.85,15.03,249200,4.18525055925076,4.20476871642248,4.14063762857254,4.19082717558554,893731.915699121,0.0,1.0
2011-11-04,15.0,15.0,14.75,14.95,192700,4.18246225108337,4.18246225108337,4.11275454689865,4.16852071024643,691100.080879698,0.0,1.0
2011-11-07,15.09,15.11,14.92,15.01,242300,4.20755702458987,4.21313364092465,4.16015578574426,4.18525055925076,868985.727022059,0.0,1.0
2011-11-08,15.32,15.33,15.1,15.18,303100,4.27168811243982,4.27447642060721,4.21034533275726,4.23265179809637,1087039.09971269,0.0,1.0
2011-11-09,14.92,15.12,14.91,15.06,388600,4.16015578574426,4.21592194909204,4.15736747757687,4.19919210008771,1393676.6550589,0.0,1.0
2011-11-10,14.45,14.6,14.38,14.54,277500,4.18769032889723,4.23116116276121,4.1674039397607,4.21377282921562,957538.567818587,0.56875,1.0
2011-11-11,14.45,14.65,14.45,14.54,192300,4.18769032889723,4.24565144071587,4.18769032889723,4.21377282921562,663548.348077529,0.0,1.0
2011-11-14,14.07,14.44,14.07,14.43,278200,4.0775642164418,4.1847922733063,4.0775642164418,4.18189421771536,959953.980422093,0.0,1.0
2011-11-15,14.09,14.18,14.0,14.01,296300,4.08336032762366,4.10944282794205,4.05727782730527,4.06017588289621,1022409.6491699,0.0,1.0
2011-11-16,14.06,14.12,13.9,13.96,249300,4.07466616085087,4.09205449439646,4.02829727139595,4.04568560494154,860231.945791617,0.0,1.0
2011-11-17,13.69,14.07,13.64,14.06,310600,3.96743810398637,4.0775642164418,3.95294782603171,4.07466616085087,1071753.0780701,0.0,1.0
2011-11-18,13.68,13.8,13.66,13.77,219500,3.96454004839544,3.99931671548663,3.95874393721357,3.99062254871383,757404.380670918,0.0,1.0
2011-11-21,13.42,13.55,13.35,13.46,244600,3.8891906030312,3.92686532571332,3.86890421389467,3.90078282539493,844014.175453788,0.0,1.0
2011-11-22,13.45,13.49,13.28,13.44,182000,3.89788476980399,3.90947699216772,3.84861782475814,3.89498671421306,628007.276911651,0.0,1.0
2011-11-23,13.18,13.38,13.15,13.38,186000,3.81963726884882,3.87759838066747,3.81094310207602,3.87759838066747,641809.634645972,0.0,1.0
2011-11-25,13.29,13.38,13.14,13.21,141500,3.85151588034908,3.87759838066747,3.80804504648509,3.82833143562162,488258.40485164,0.0,1.0
2011-11-28,13.4,13.69,13.3,13.63,296000,3.88339449184933,3.96743810398637,3.85441393594001,3.95004977044078,1021374.47233983,0.0,1.0
2011-11-29,13.46,13.66,13.39,13.43,259200,3.90078282539493,3.95874393721357,3.8804964362584,3.89208865862213,894392.781184063,0.0,1.0
2011-11-30,13.83,14.0,13.74,13.85,406100,4.00801088225942,4.05727782730527,3.98192838194103,4.01380699344129,1401284.36897704,0.0,1.0
2011-12-01,13.96,13.98,13.77,13.77,309800,4.04568560494154,4.05148171612341,3.99062254871383,3.99062254871383,1068992.60652324,0.0,1.0
2011-12-02,14.0,14.14,13.98,14.07,331000,4.05727782730527,4.09785060557833,4.05148171612341,4.0775642164418,1142145.10251514,0.0,1.0
2011-12-05,14.16,14.22,14.11,14.15,272400,4.10364671676019,4.12103505030578,4.08915643880553,4.10074866116926,939940.561707327,0.0,1.0
2011-12-06,14.15,14.2,14.1,14.14,250200,4.10074866116926,4.11523893912392,4.0862583832146,4.09785060557833,863337.476281839,0.0,1.0
2011-12-07,14.13,14.16,14.0,14.11,302600,4.09495254998739,4.10364671676019,4.05727782730527,4.08915643880553,1044148.36260146,0.0,1.0
2011-12-08,13.79,14.06,13.75,14.04,268700,3.99641865989569,4.07466616085087,3.98482643753196,4.068870049669,927173.38080308,0.0,1.0
2011-12-09,13.91,14.0,13.82,13.85,287100,4.03119532698688,4.05727782730527,4.00511282666849,4.01380699344129,990664.22638096,0.0,1.0
2011-12-12,13.64,13.79,13.56,13.75,318700,3.95294782603171,3.99641865989569,3.92976338130425,3.98482643753196,1099702.8524821,0.0,1.0
2011-12-13,13.51,13.83,13.47,13.72,270500,3.91527310334959,4.00801088225942,3.90368088098586,3.97613227075917,933384.441783523,0.0,1.0
2011-12-14,13.31,13.5,13.26,13.39,297600,3.85731199153094,3.91237504775866,3.84282171357628,3.8804964362584,1026895.41543356,0.0,1.0
2011-12-15,13.31,13.43,13.28,13.4,236600,3.85731199153094,3.89208865862213,3.84861782475814,3.88339449184933,816409.459985145,0.0,1.0
2011-12-16,13.27,13.42,13.25,13.34,247000,3.84571976916721,3.8891906030312,3.83992365798535,3.86600615830374,852295.590094383,0.0,1.0
2011-12-19,13.07,13.34,13.02,13.29,294100,3.78775865734857,3.86600615830374,3.7732683793939,3.85151588034908,1014818.35241602,0.0,1.0
2011-12-20,13.31,13.37,13.21,13.21,336000,3.85731199153094,3.87470032507654,3.82833143562162,3.82833143562162,1159398.04968305,0.0,1.0
2011-12-21,13.25,13.35,13.14,13.35,270300,3.83992365798535,3.86890421389467,3.80804504648509,3.86890421389467,932694.323896807,0.0,1.0
2011-12-22,13.32,13.38,13.26,13.26,332700,3.86021004712187,3.87759838066747,3.84282171357628,3.84282171357628,1148011.10455223,0.0,1.0
2011-12-23,13.4,13.44,13.34,13.37,278000,3.88339449184933,3.89498671421306,3.86600615830374,3.87470032507654,959263.862535378,0.0,1.0
2011-12-27,13.39,13.48,13.37,13.4,345300,3.8804964362584,3.90657893657679,3.87470032507654,3.88339449184933,1191488.53141534,0.0,1.0
2011-12-28,13.14,13.41,13.12,13.39,332800,3.80804504648509,3.88629254744026,3.80224893530323,3.8804964362584,1148356.16349559,0.0,1.0
2011-12-29,13.18,13.24,13.12,13.24,336000,3.81963726884882,3.83702560239441,3.80224893530323,3.83702560239441,1159398.04968305,0.0,1.0
2011-12-30,13.21,13.29,13.17,13.23,478200,3.82833143562162,3.85151588034908,3.81673921325789,3.83412754680348,1650071.86713819,0.0,1.0
2012-01-03,13.51,13.57,13.35,13.36,205600,3.91527310334959,3.93266143689518,3.86890421389467,3.8718022694856,709441.187544149,0.0,1.0
2012-01-04,13.56,13.62,13.43,13.47,273000,3.92976338130425,3.94715171484984,3.89208865862213,3.90368088098586,942010.915367475,0.0,1.0
2012-01-05,13.65,13.68,13.45,13.48,214900,3.95584588162264,3.96454004839544,3.89788476980399,3.90657893657679,741531.669276448,0.0,1.0
2012-01-06,13.69,13.73,13.64,13.68,215100,3.96743810398637,3.9790303263501,3.95294782603171,3.96454004839544,742221.787163164,0.0,1.0
2012-01-09,13.84,13.84,13.72,13.74,222400,4.01090893785036,4.01090893785036,3.97613227075917,3.98192838194103,767411.090028301,0.0,1.0
2012-01-10,13.94,14.0,13.9,13.96,337700,4.03988949375968,4.05727782730527,4.02829727139595,4.04568560494154,1165264.05172013,0.0,1.0
2012-01-11,13.91,13.93,13.79,13.88,272800,4.03119532698688,4.03699143816875,3.99641865989569,4.02250116021408,941320.797480759,0.0,1.0
2012-01-12,13.9,13.95,13.84,13.92,412300,4.02829727139595,4.04278754935061,4.01090893785036,4.03409338257781,1422678.02346524,0.0,1.0
2012-01-13,13.81,13.85,13.75,13.85,217700,4.00221477107756,4.01380699344129,3.98482643753196,4.01380699344129,751193.319690473,0.0,1.0
2012-01-17,13.9,13.96,13.88,13.91,269100,4.02829727139595,4.04568560494154,4.02250116021408,4.03119532698688,928553.616576511,0.0,1.0
2012-01-18,14.04,14.04,13.87,13.87,288200,4.068870049669,4.068870049669,4.01960310462315,4.01960310462315,994459.874757899,0.0,1.0
2012-01-19,14.26,14.26,14.09,14.11,274300,4.13262727266951,4.13262727266951,4.08336032762366,4.08915643880553,946496.68163113,0.0,1.0
2012-01-20,14.41,14.42,14.1,14.27,276100,4.1760981065335,4.17899616212443,4.0862583832146,4.13552532826045,952707.742611574,0.0,1.0
2012-01-23,14.59,14.66,14.38,14.41,334100,4.22826310717028,4.24854949630681,4.1674039397607,4.1760981065335,1152841.92975924,0.0,1.0
2012-01-24,14.56,14.59,14.49,14.49,253000,4.21956894039748,4.22826310717028,4.19928255126096,4.19928255126096,872999.126695866,0.0,1.0
2012-01-25,14.62,14.68,14.53,14.57,477400,4.23695727394308,4.25434560748867,4.21087477362469,4.22246699598842,1647311.39559133,0.0,1.0
2012-01-26,14.74,14.79,14.66,14.66,359600,4.27173394103427,4.28622421898893,4.24854949630681,4.24854949630681,1240831.96031554,0.0,1.0
2012-01-27,14.86,14.87,14.72,14.72,289500,4.30651060812545,4.30940866371639,4.2659378298524,4.2659378298524,998945.641021554,0.0,1.0
2012-01-30,14.95,14.95,14.7,14.74,286200,4.33259310844384,4.33259310844384,4.26014171867054,4.27173394103427,987558.695890739,0.0,1.0
2012-01-31,15.05,15.14,15.01,15.08,339800,4.36157366435317,4.38765616467156,4.34998144198944,4.37026783112596,1172510.28953065,0.0,1.0
2012-02-01,15.29,15.32,15.19,15.19,269400,4.43112699853554,4.43982116530834,4.40214644262622,4.40214644262622,929588.793406586,0.0,1.0
2012-02-02,15.45,15.53,15.32,15.34,467700,4.47749588799046,4.50068033271792,4.43982116530834,4.44561727649021,1613840.6780856,0.0,1.0
2012-02-03,15.58,15.65,15.51,15.65,385600,4.51517061067258,4.53545699980911,4.49488422153606,4.53545699980911,1330547.28558864,0.0,1.0
2012-02-06,15.6,15.61,15.42,15.49,354100,4.52096672185445,4.52386477744538,4.46880172121766,4.48908811035419,1221853.71843085,0.0,1.0
2012-02-07,15.72,15.72,15.57,15.61,313100,4.55574338894563,4.55574338894563,4.51227255508165,4.52386477744538,1080379.55165405,0.0,1.0
2012-02-08,15.83,15.85,15.72,15.75,410100,4.58762200044589,4.59341811162775,4.55574338894563,4.56443755571843,1415086.72671136,0.0,1.0
2012-02-09,15.92,16.03,15.85,15.9,486100,4.61370450076428,4.64558311226454,4.59341811162775,4.60790838958242,1677331.52366348,0.0,1.0
2012-02-10,15.8,15.91,15.72,15.86,510700,4.57892783367309,4.61080644517335,4.55574338894563,4.59631616721869,1762216.02372956,0.0,1.0
2012-02-13,15.15,15.41,15.15,15.4,427800,4.55538113199677,4.63355929003764,4.55538113199677,4.6305524378053,1422750.32806291,0.56875,1.0
2012-02-14,15.02,15.13,14.91,15.11,283000,4.51629205297633,4.54936742753209,4.48321667842058,4.5433537230674,941183.597105667,0.0,1.0
2012-02-15,15.01,15.17,14.97,15.14,239500,4.51328520074399,4.56139483646145,4.50125779181463,4.55237427976443,796514.033592958,0.0,1.0
2012-02-16,14.93,15.05,14.92,14.99,406700,4.48923038288526,4.52531260967336,4.48622353065292,4.50727149627931,1352577.27541652,0.0,1.0
2012-02-17,15.12,15.12,15.01,15.02,201900,4.54636057529974,4.54636057529974,4.51328520074399,4.51629205297633,671466.318924502,0.0,1.0
2012-02-21,15.2,15.25,15.15,15.2,281200,4.57041539315847,4.58544965432018,4.55538113199677,4.57041539315847,935197.270339624,0.0,1.0
2012-02-22,14.98,15.22,14.97,15.2,340500,4.50426464404697,4.57642909762316,4.50125779181463,4.57041539315847,1132413.47990982,0.0,1.0
2012-02-23,15.04,15.11,14.94,14.94,280300,4.52230575744102,4.5433537230674,4.4922372351176,4.4922372351176,932204.106956601,0.0,1.0
2012-02-24,15.17,15.19,15.11,15.16,260500,4.56139483646145,4.56740854092613,4.5433537230674,4.55838798422911,866354.512530127,0.0,1.0
2012-02-27,15.12,15.23,15.01,15.09,210000,4.54636057529974,4.5794359498555,4.51328520074399,4.53734001860272,698404.789371696,0.0,1.0
2012-02-28,15.3,15.3,15.16,15.18,265000,4.60048391548188,4.60048391548188,4.55838798422911,4.56440168869379,881320.329445236,0.0,1.0
2012-02-29,15.37,15.53,15.27,15.33,519500,4.62153188110827,4.66964151682573,4.59146335878486,4.60950447217891,1727720.41942189,0.0,1.0
2012-03-01,15.45,15.53,15.18,15.36,263000,4.645586698967,4.66964151682573,4.56440168869379,4.61852502887593,874668.855260743,0.0,1.0
2012-03-02,15.23,15.41,15.2,15.41,437200,4.5794359498555,4.63355929003764,4.57041539315847,4.63355929003764,1454012.25673002,0.0,1.0
2012-03-05,15.15,15.25,15.12,15.2,331900,4.55538113199677,4.58544965432018,4.54636057529974,4.57041539315847,1103812.1409165,0.0,1.0
2012-03-06,14.84,15.08,14.75,15.08,422000,4.46216871279419,4.53433316637038,4.43510704270312,4.53433316637038,1403461.05292789,0.0,1.0
2012-03-07,15.04,15.06,14.85,14.85,244100,4.52230575744102,4.5283194619057,4.46517556502654,4.46517556502654,811812.424217289,0.0,1.0
2012-03-08,15.12,15.19,15.01,15.11,245000,4.54636057529974,4.56740854092613,4.51328520074399,4.5433537230674,814805.587600313,0.0,1.0
2012-03-09,15.06,15.13,15.05,15.1,252500,4.5283194619057,4.54936742753209,4.52531260967336,4.54034687083506,839748.615792158,0.0,1.0
2012-03-12,14.97,15.07,14.92,15.03,331300,4.50125779181463,4.53132631413804,4.48622353065292,4.51929890520868,1101816.69866116,0.0,1.0
2012-03-13,15.14,15.16,14.95,15.0,301800,4.55237427976443,4.55838798422911,4.49524408734995,4.51027834851165,1003707.45443989,0.0,1.0
2012-03-14,15.02,15.19,15.02,15.08,253700,4.51629205297633,4.56740854092613,4.51629205297633,4.53433316637038,843739.500302854,0.0,1.0
2012-03-15,15.13,15.13,15.04,15.09,232600,4.54936742753209,4.54936742753209,4.52230575744102,4.53734001860272,773566.447656459,0.0,1.0
2012-03-16,15.12,15.22,15.12,15.14,235700,4.54636057529974,4.57642909762316,4.54636057529974,4.55237427976443,783876.232642423,0.0,1.0
2012-03-19,15.15,15.17,15.13,15.14,194000,4.55538113199677,4.56139483646145,4.54936742753209,4.55237427976443,645192.995895757,0.0,1.0
2012-03-20,15.08,15.14,15.05,15.11,227800,4.53433316637038,4.55237427976443,4.52531260967336,4.5433537230674,757602.909613678,0.0,1.0
2012-03-21,15.11,15.16,15.08,15.11,173500,4.5433537230674,4.55838798422911,4.53433316637038,4.5433537230674,577015.385504711,0.0,1.0
2012-03-22,15.14,15.15,15.05,15.05,235500,4.55237427976443,4.55538113199677,4.52531260967336,4.52531260967336,783211.085223973,0.0,1.0
2012-03-23,15.11,15.16,15.1,15.13,238000,4.5433537230674,4.55838798422911,4.54034687083506,4.54936742753209,791525.427954589,0.0,1.0
2012-03-26,15.21,15.22,15.15,15.17,321700,4.57342224539082,4.57642909762316,4.55538113199677,4.56139483646145,1069889.62257559,0.0,1.0
2012-03-27,15.28,15.36,15.21,15.22,283400,4.5944702110172,4.61852502887593,4.57342224539082,4.57642909762316,942513.891942565,0.0,1.0
2012-03-28,15.21,15.32,15.19,15.25,206600,4.57342224539082,4.60649761994657,4.56740854092613,4.58544965432018,687097.283258058,0.0,1.0
2012-03-29,15.14,15.2,15.01,15.15,271100,4.55237427976443,4.57041539315847,4.51328520074399,4.55538113199677,901607.325707936,0.0,1.0
2012-03-30,15.35,15.38,15.16,15.2,354500,4.61551817664359,4.62453873334061,4.55838798422911,4.57041539315847,1178973.79920127,0.0,1.0
2012-04-02,15.44,15.48,15.23,15.33,232500,4.64257984673466,4.65460725566402,4.5794359498555,4.60950447217891,773233.873947235,0.0,1.0
2012-04-03,15.39,15.49,15.27,15.45,226200,4.62754558557296,4.65761410789637,4.59146335878486,4.645586698967,752281.730266083,0.0,1.0
2012-04-04,15.22,15.33,15.19,15.24,212700,4.57642909762316,4.60950447217891,4.56740854092613,4.58244280208784,707384.27952076,0.0,1.0
2012-04-05,15.2,15.26,15.16,15.2,155800,4.57041539315847,4.58845650655252,4.55838798422911,4.57041539315847,518149.838971954,0.0,1.0
2012-04-09,15.01,15.07,14.99,15.05,229900,4.51328520074399,4.53132631413804,4.50727149627931,4.52531260967336,764586.957507395,0.0,1.0
2012-04-10,14.84,15.12,14.79,15.04,293100,4.46216871279419,4.54636057529974,4.44713445163249,4.52230575744102,974773.541737353,0.0,1.0
2012-04-11,15.05,15.13,14.92,14.92,283600,4.52531260967336,4.54936742753209,4.48622353065292,4.48622353065292,943179.039361013,0.0,1.0
2012-04-12,15.18,15.2,15.07,15.07,181600,4.56440168869379,4.57041539315847,4.53132631413804,4.53132631413804,603953.855951905,0.0,1.0
2012-04-13,15.05,15.22,15.02,15.14,150600,4.52531260967336,4.57642909762316,4.51629205297633,4.55237427976443,500856.006092273,0.0,1.0
2012-04-16,14.99,15.21,14.96,15.14,178700,4.50727149627931,4.57342224539082,4.49825093958229,4.55237427976443,594309.218384391,0.0,1.0
2012-04-17,15.22,15.26,15.11,15.12,268200,4.57642909762316,4.58845650655252,4.5433537230674,4.54636057529974,891962.688140422,0.0,1.0
2012-04-18,15.19,15.27,15.14,15.17,179500,4.56740854092613,4.59146335878486,4.55237427976443,4.56139483646145,596969.808058188,0.0,1.0
2012-04-19,15.1,15.24,15.01,15.18,251700,4.54034687083506,4.58244280208784,4.51328520074399,4.56440168869379,837088.026118362,0.0,1.0
2012-04-20,15.18,15.44,15.11,15.37,185700,4.56440168869379,4.64257984673466,4.5433537230674,4.62153188110827,617589.378030114,0.0,1.0
2012-04-23,15.15,15.18,15.01,15.02,293000,4.55538113199677,4.56440168869379,4.51328520074399,4.51629205297633,974440.968028128,0.0,1.0
2012-04-24,15.15,15.23,15.11,15.18,278300,4.55538113199677,4.5794359498555,4.5433537230674,4.56440168869379,925552.632772109,0.0,1.0
2012-04-25,15.23,15.3,15.19,15.23,272800,4.5794359498555,4.60048391548188,4.56740854092613,4.5794359498555,907261.078764755,0.0,1.0
2012-04-26,15.28,15.32,15.21,15.24,233000,4.5944702110172,4.60649761994657,4.57342224539082,4.58244280208784,774896.742493358,0.0,1.0
2012-04-27,15.26,15.35,15.24,15.34,247800,4.58845650655252,4.61551817664359,4.58244280208784,4.61251132441125,824117.651458601,0.0,1.0
2012-04-30,15.27,15.33,15.24,15.28,234000,4.59146335878486,4.60950447217891,4.58244280208784,4.5944702110172,778222.479585604,0.0,1.0
2012-05-01,15.05,15.29,15.04,15.25,737800,4.52531260967336,4.59747706324954,4.52230575744102,4.58544965432018,2453728.82665922,0.0,1.0
2012-05-02,14.69,14.85,14.55,14.71,1040700,4.41706592930908,4.46517556502654,4.3749699980563,4.42307963377376,3461094.59190059,0.0,1.0
2012-05-03,14.63,14.8,14.61,14.78,391100,4.39902481591503,4.45014130386483,4.39301111145035,4.44412759940015,1300695.77677748,0.0,1.0
2012-05-04,14.37,14.63,14.37,14.55,382800,4.32084665787416,4.39902481591503,4.32084665787416,4.3749699980563,1273092.15891183,0.0,1.0
2012-05-07,14.42,14.44,14.31,14.33,292000,4.33588091903587,4.34189462350055,4.30280554448012,4.3088192489448,971115.230935881,0.0,1.0
2012-05-08,14.36,14.4,14.18,14.39,282200,4.31783980564182,4.32986721457119,4.26371646545968,4.32686036233885,938523.00743187,0.0,1.0
2012-05-09,14.26,14.33,14.17,14.21,246000,4.28777128331841,4.3088192489448,4.26070961322734,4.27273702215671,818131.324692558,0.0,1.0
2012-05-10,14.25,14.4,14.25,14.39,256400,4.28476443108607,4.32986721457119,4.28476443108607,4.32686036233885,852718.990451918,0.0,1.0
2012-05-11,13.68,14.01,13.66,13.89,374000,4.23665479536861,4.33885480139724,4.2304608556093,4.30169116284138,1207632.02269701,0.41,1.0
2012-05-14,13.24,13.59,13.24,13.59,636000,4.10038812066377,4.20878206645171,4.10038812066377,4.20878206645171,2053620.23111043,0.0,1.0
2012-05-15,13.15,13.4,13.12,13.4,406700,4.07251539174687,4.14993963873826,4.06322448210791,4.14993963873826,1313219.10061732,0.0,1.0
2012-05-16,13.03,13.26,13.03,13.19,352700,4.03535175319101,4.10658206042308,4.03535175319101,4.0849032712655,1138855.11873058,0.0,1.0
2012-05-17,12.96,13.08,12.86,13.08,532900,4.01367296403342,4.05083660258929,3.98270326523687,4.05083660258929,1720714.18421187,0.0,1.0
2012-05-18,12.64,13.05,12.55,13.01,425200,3.91456992788445,4.04154569295032,3.88669719896755,4.0291578134317,1372954.90922666,0.0,1.0
2012-05-21,12.71,12.78,12.65,12.71,473000,3.93624871704204,3.95792750619962,3.9176668977641,3.93624871704204,1527299.32282269,0.0,1.0
2012-05-22,12.77,12.87,12.7,12.73,263100,3.95483053631997,3.98580023511652,3.93315174716238,3.94244265680135,849540.067303701,0.0,1.0
2012-05-23,12.74,12.76,12.6,12.63,236000,3.945539626681,3.95173356644031,3.90218204836583,3.91147295800479,762035.180097581,0.0,1.0
2012-05-24,12.72,12.83,12.7,12.77,282900,3.93934568692169,3.9734123555979,3.93315174716238,3.95483053631997,913473.527328838,0.0,1.0
2012-05-25,12.73,12.79,12.72,12.77,284700,3.94244265680135,3.96102447607928,3.93934568692169,3.95483053631997,919285.660058395,0.0,1.0
2012-05-29,12.87,13.02,12.85,12.86,318700,3.98580023511652,4.03225478331135,3.97960629535721,3.98270326523687,1029070.38939449,0.0,1.0
2012-05-30,12.84,12.84,12.75,12.8,298500,3.97650932547756,3.97650932547756,3.94863659656066,3.96412144595894,963845.344318338,0.0,1.0
2012-05-31,12.8,13.09,12.75,12.83,523200,3.96412144595894,4.05393357246894,3.94863659656066,3.9734123555979,1689393.2467248,0.0,1.0
2012-06-01,12.47,12.71,12.47,12.67,426900,3.86192143993031,3.93624871704204,3.86192143993031,3.92386083752341,1378444.14569346,0.0,1.0
2012-06-04,12.41,12.5,12.3,12.42,465500,3.84333962065237,3.87121234956927,3.80927295197616,3.84643659053203,1503082.1031162,0.0,1.0
2012-06-05,12.46,12.5,12.34,12.34,380500,3.85882447005065,3.87121234956927,3.82166083149479,3.82166083149479,1228620.27977597,0.0,1.0
2012-06-06,12.75,12.77,12.55,12.57,260100,3.94863659656066,3.95483053631997,3.88669719896755,3.89289113872686,839853.179421105,0.0,1.0
2012-06-07,12.76,12.97,12.76,12.93,300400,3.95173356644031,4.01676993391308,3.95173356644031,4.00438205439445,969980.37331065,0.0,1.0
2012-06-08,12.79,12.81,12.65,12.74,236700,3.96102447607928,3.96721841583859,3.9176668977641,3.945539626681,764295.453936853,0.0,1.0
2012-06-11,12.74,12.92,12.71,12.9,197500,3.945539626681,4.0012850845148,3.93624871704204,3.99509114475549,637720.118937595,0.0,1.0
2012-06-12,12.85,12.85,12.68,12.81,344600,3.97960629535721,3.97960629535721,3.92695780740307,3.96721841583859,1112700.52144757,0.0,1.0
2012-06-13,12.74,12.87,12.72,12.77,275200,3.945539626681,3.98580023511652,3.93934568692169,3.95483053631997,888610.515096841,0.0,1.0
2012-06-14,12.83,12.86,12.73,12.79,220100,3.9734123555979,3.98270326523687,3.94244265680135,3.96102447607928,710694.67431982,0.0,1.0
2012-06-15,12.85,12.89,12.8,12.89,230300,3.97960629535721,3.99199417487583,3.96412144595894,3.99199417487583,743630.093120648,0.0,1.0
2012-06-18,12.88,12.9,12.76,12.83,188200,3.98889720499618,3.99509114475549,3.95173356644031,3.9734123555979,607690.766501545,0.0,1.0
2012-06-19,13.04,13.07,12.95,12.96,264100,4.03844872307066,4.04773963270963,4.01057599415377,4.01367296403342,852769.029931235,0.0,1.0
2012-06-20,13.08,13.17,12.99,12.99,250500,4.05083660258929,4.07870933150619,4.02296387367239,4.02296387367239,808855.138196796,0.0,1.0
2012-06-21,12.92,13.13,12.9,13.12,453000,4.0012850845148,4.06632145198756,3.99509114475549,4.06322448210791,1462720.07027205,0.0,1.0
2012-06-22,12.92,12.99,12.87,12.99,166000,4.0012850845148,4.02296387367239,3.98580023511652,4.02296387367239,536007.796170332,0.0,1.0
2012-06-25,12.74,12.83,12.65,12.83,245600,3.945539626681,3.9734123555979,3.9176668977641,3.9734123555979,793033.22132189,0.0,1.0
2012-06-26,12.82,12.85,12.72,12.77,226900,3.97031538571825,3.97960629535721,3.93934568692169,3.95483053631997,732651.620187038,0.0,1.0
2012-06-27,12.94,12.98,12.83,12.83,263200,4.00747902427411,4.01986690379273,3.9734123555979,3.9734123555979,849862.963566455,0.0,1.0
2012-06-28,12.95,12.95,12.83,12.86,202100,4.01057599415377,4.01057599415377,3.9734123555979,3.98270326523687,652573.347024241,0.0,1.0
2012-06-29,13.25,13.25,13.09,13.16,448400,4.10348509054343,4.10348509054343,4.05393357246894,4.07561236162653,1447866.8421854,0.0,1.0
2012-07-02,13.23,13.32,13.18,13.25,230800,4.09729115078412,4.12516387970102,4.08180630138584,4.10348509054343,745244.574434414,0.0,1.0
2012-07-03,13.25,13.34,13.21,13.22,102800,4.10348509054343,4.13135781946033,4.09109721102481,4.09419418090446,331937.358110302,0.0,1.0
2012-07-05,13.21,13.33,13.2,13.25,385200,4.09109721102481,4.12826084958067,4.08800024114515,4.10348509054343,1243796.40412537,0.0,1.0
2012-07-06,13.14,13.16,13.06,13.16,231700,4.06941842186722,4.07561236162653,4.04464266282998,4.07561236162653,748150.640799193,0.0,1.0
2012-07-09,13.11,13.15,13.07,13.1,148100,4.06012751222825,4.07251539174687,4.04773963270963,4.0570305423486,478209.365137508,0.0,1.0
2012-07-10,13.16,13.22,13.11,13.2,189400,4.07561236162653,4.09419418090446,4.06012751222825,4.08800024114515,611565.521654584,0.0,1.0
2012-07-11,13.18,13.2,13.11,13.13,204200,4.08180630138584,4.08800024114515,4.06012751222825,4.06632145198756,659354.16854206,0.0,1.0
2012-07-12,13.11,13.14,12.99,13.08,226600,4.06012751222825,4.06941842186722,4.02296387367239,4.05083660258929,731682.93139878,0.0,1.0
2012-07-13,13.26,13.26,13.09,13.09,291000,4.10658206042308,4.10658206042308,4.05393357246894,4.05393357246894,939628.124611848,0.0,1.0
2012-07-16,13.33,13.33,13.23,13.28,192000,4.12826084958067,4.12826084958067,4.09729115078412,4.11277600018239,619960.824486168,0.0,1.0
2012-07-17,13.35,13.39,13.23,13.36,176000,4.13445478933998,4.1468426688586,4.09729115078412,4.13755175921964,568297.422445654,0.0,1.0
2012-07-18,13.39,13.41,13.34,13.37,158600,4.1468426688586,4.15303660861792,4.13135781946033,4.14064872909929,512113.472726595,0.0,1.0
2012-07-19,13.4,13.5,13.35,13.35,227800,4.14993963873826,4.18090933753481,4.13445478933998,4.13445478933998,735557.686551817,0.0,1.0
2012-07-20,13.33,13.35,13.26,13.35,177900,4.12826084958067,4.13445478933998,4.10658206042308,4.13445478933998,574432.451437965,0.0,1.0
2012-07-23,13.18,13.23,13.09,13.1,198700,4.08180630138584,4.09729115078412,4.05393357246894,4.0570305423486,641594.874090633,0.0,1.0
2012-07-24,13.25,13.26,13.14,13.22,454300,4.10348509054343,4.10658206042308,4.06941842186722,4.09419418090446,1466917.72168784,0.0,1.0
2012-07-25,13.27,13.34,13.22,13.29,125200,4.10967903030274,4.13135781946033,4.09419418090446,4.11587297006205,404266.120967022,0.0,1.0
2012-07-26,13.48,13.53,13.43,13.45,230000,4.1747153977755,4.19020024717378,4.15923054837723,4.16542448813654,742661.404332389,0.0,1.0
2012-07-27,13.68,13.76,13.44,13.44,292400,4.23665479536861,4.26143055440585,4.16232751825688,4.16232751825688,944148.672290393,0.0,1.0
2012-07-30,13.61,13.75,13.6,13.68,167700,4.21497600621102,4.2583335845262,4.21187903633137,4.23665479536861,541497.032637137,0.0,1.0
2012-07-31,13.51,13.68,13.5,13.59,208600,4.18400630741447,4.23665479536861,4.18090933753481,4.20878206645171,673561.604103201,0.0,1.0
2012-08-01,13.63,13.7,13.49,13.61,204100,4.22116994597033,4.24284873512792,4.17781236765516,4.21497600621102,659031.272279307,0.0,1.0
2012-08-02,13.55,13.62,13.51,13.59,214000,4.19639418693309,4.21807297609068,4.18400630741447,4.20878206645171,690998.002291874,0.0,1.0
2012-08-03,13.65,13.81,13.65,13.72,252400,4.22736388572965,4.27691540380413,4.22736388572965,4.24904267488723,814990.167189107,0.0,1.0
2012-08-06,13.65,13.75,13.65,13.72,198100,4.22736388572965,4.2583335845262,4.22736388572965,4.24904267488723,639657.496514113,0.0,1.0
2012-08-07,13.82,13.85,13.71,13.73,231400,4.28001237368379,4.28930328332275,4.24594570500758,4.25213964476689,747181.952010933,0.0,1.0
2012-08-08,13.83,13.86,13.76,13.79,166100,4.28310934356344,4.29240025320241,4.26143055440585,4.27072146404482,536330.692433086,0.0,1.0
2012-08-09,13.82,13.9,13.82,13.84,195900,4.28001237368379,4.30478813272103,4.28001237368379,4.2862063134431,632553.778733543,0.0,1.0
2012-08-10,13.86,13.89,13.78,13.82,244800,4.29240025320241,4.30169116284138,4.26762449416517,4.28001237368379,790450.051219863,0.0,1.0
2012-08-13,13.51,13.53,13.45,13.51,225300,4.31098207248034,4.31736398524493,4.29183633418657,4.31098207248034,706057.911822569,0.41,1.0
2012-08-14,13.43,13.55,13.39,13.53,228900,4.28545442142198,4.32374589800952,4.2726905958928,4.31736398524493,717339.795899628,0.0,1.0
2012-08-15,13.35,13.47,13.34,13.47,201300,4.25992677036362,4.29821824695116,4.25673581398133,4.29821824695116,630845.351308847,0.0,1.0
2012-08-16,13.48,13.5,13.37,13.4,190100,4.30140920333346,4.30779111609805,4.26630868312821,4.2758815522751,595746.156402442,0.0,1.0
2012-08-17,13.4,13.5,13.39,13.5,204100,4.2758815522751,4.30779111609805,4.2726905958928,4.30779111609805,639620.150035447,0.0,1.0
2012-08-20,13.41,13.42,13.36,13.42,252900,4.27907250865739,4.28226346503969,4.26311772674592,4.28226346503969,792552.35641335,0.0,1.0
2012-08-21,13.43,13.49,13.4,13.48,238100,4.28545442142198,4.30460015971575,4.2758815522751,4.30140920333346,746171.277429888,0.0,1.0
2012-08-22,13.4,13.43,13.37,13.43,156200,4.2758815522751,4.28545442142198,4.26630868312821,4.28545442142198,489508.41467681,0.0,1.0
2012-08-23,13.39,13.43,13.36,13.43,37221,4.2726905958928,4.28545442142198,4.26311772674592,4.28545442142198,116645.279786719,0.0,1.0
2012-08-24,13.39,13.43,13.35,13.43,62754,4.2726905958928,4.28545442142198,4.25992677036362,4.28545442142198,196662.042603256,0.0,1.0
2012-08-27,13.38,13.45,13.38,13.41,275600,4.26949963951051,4.29183633418657,4.26949963951051,4.27907250865739,863690.903232578,0.0,1.0
2012-08-28,13.46,13.46,13.36,13.4,168200,4.29502729056887,4.29502729056887,4.26311772674592,4.2758815522751,527114.694933671,0.0,1.0
2012-08-29,13.44,13.49,13.42,13.48,184600,4.28864537780428,4.30460015971575,4.28226346503969,4.30140920333346,578509.944618048,0.0,1.0
2012-08-30,13.39,13.43,13.32,13.43,226100,4.2726905958928,4.28545442142198,4.25035390121674,4.28545442142198,708564.997173027,0.0,1.0
2012-08-31,13.39,13.7,13.31,13.52,463100,4.2726905958928,4.37161024374394,4.24716294483444,4.31417302886264,1451289.03224604,0.0,1.0
2012-09-04,13.36,13.41,13.3,13.4,282100,4.26311772674592,4.27907250865739,4.24397198845215,4.2758815522751,884060.971705045,0.0,1.0
2012-09-05,13.35,13.36,13.25,13.32,296900,4.25992677036362,4.26311772674592,4.22801720654068,4.25035390121674,930442.050688508,0.0,1.0
2012-09-06,13.5,13.54,13.4,13.41,411300,4.30779111609805,4.32055494162723,4.2758815522751,4.27907250865739,1288955.25580392,0.0,1.0
2012-09-07,13.59,13.59,13.52,13.52,279100,4.3365097235387,4.3365097235387,4.31417302886264,4.31417302886264,874659.40164083,0.0,1.0
2012-09-10,13.51,13.61,13.51,13.55,216900,4.31098207248034,4.34289163630329,4.31098207248034,4.32374589800952,679733.515642766,0.0,1.0
2012-09-11,13.54,13.61,13.5,13.52,171600,4.32055494162723,4.34289163630329,4.30779111609805,4.31417302886264,537769.807673114,0.0,1.0
2012-09-12,13.6,13.6,13.53,13.58,276200,4.33970067992099,4.33970067992099,4.31736398524493,4.33331876715641,865571.217245423,0.0,1.0
2012-09-13,13.72,13.74,13.56,13.6,332400,4.37799215650853,4.38437406927312,4.32693685439182,4.33970067992099,1041693.96311506,0.0,1.0
2012-09-14,13.8,13.88,13.72,13.72,288500,4.40351980756689,4.42904745862525,4.37799215650853,4.37799215650853,904117.654508705,0.0,1.0
2012-09-17,13.71,13.77,13.71,13.75,229500,4.37480120012624,4.39394693842001,4.37480120012624,4.38756502565542,719220.10991247,0.0,1.0
2012-09-18,13.75,13.75,13.68,13.71,179300,4.38756502565542,4.38756502565542,4.36522833097935,4.37480120012624,561900.504171267,0.0,1.0
2012-09-19,13.83,13.86,13.75,13.77,197800,4.41309267671378,4.42266554586066,4.38756502565542,4.39394693842001,619876.852900595,0.0,1.0
2012-09-20,13.83,13.84,13.72,13.81,214300,4.41309267671378,4.41628363309607,4.37799215650853,4.40671076394919,671585.488253779,0.0,1.0
2012-09-21,13.77,13.9,13.75,13.83,250800,4.39394693842001,4.43542937138984,4.38756502565542,4.41309267671378,785971.257368398,0.0,1.0
2012-09-24,13.7,13.77,13.68,13.75,329400,4.37161024374394,4.39394693842001,4.36522833097935,4.38756502565542,1032292.39305084,0.0,1.0
2012-09-25,13.68,13.82,13.64,13.75,247900,4.36522833097935,4.40990172033148,4.35246450545017,4.38756502565542,776883.072972992,0.0,1.0
2012-09-26,13.47,13.82,13.42,13.7,328700,4.29821824695116,4.40990172033148,4.28226346503969,4.37161024374394,1030098.69336919,0.0,1.0
2012-09-27,13.72,13.72,13.55,13.55,170300,4.37799215650853,4.37799215650853,4.32374589800952,4.32374589800952,533695.793978622,0.0,1.0
2012-09-28,13.63,13.71,13.57,13.68,245400,4.34927354906788,4.37480120012624,4.33012781077411,4.36522833097935,769048.431252811,0.0,1.0
2012-10-01,13.72,13.82,13.67,13.73,176700,4.37799215650853,4.40990172033148,4.36203737459706,4.38118311289083,553752.476782282,0.0,1.0
2012-10-02,13.77,13.82,13.71,13.81,158600,4.39394693842001,4.40990172033148,4.37480120012624,4.40671076394919,497029.670728182,0.0,1.0
2012-10-03,13.79,13.81,13.74,13.81,178600,4.4003288511846,4.40671076394919,4.38437406927312,4.40671076394919,559706.804489617,0.0,1.0
2012-10-04,13.82,13.88,13.69,13.84,251100,4.40990172033148,4.42904745862525,4.36841928736165,4.41628363309607,786911.414374821,0.0,1.0
2012-10-05,13.92,13.98,13.9,13.92,325000,4.44181128415443,4.4609570224482,4.43542937138984,4.44181128415443,1018503.42362332,0.0,1.0
2012-10-08,13.98,14.0,13.87,13.9,332100,4.4609570224482,4.46733893521279,4.42585650224296,4.43542937138984,1040753.80610863,0.0,1.0
2012-10-09,13.87,13.97,13.86,13.96,208800,4.42585650224296,4.4577660660659,4.42266554586066,4.45457510968361,654349.276469384,0.0,1.0
2012-10-10,13.78,13.9,13.75,13.87,242400,4.3971378948023,4.43542937138984,4.38756502565542,4.42585650224296,759646.861188596,0.0,1.0
2012-10-11,13.87,13.93,13.82,13.88,166700,4.42585650224296,4.44500224053672,4.40990172033148,4.42904745862525,522413.909901563,0.0,1.0
2012-10-12,13.73,13.93,13.69,13.91,57922,4.38118311289083,4.44500224053672,4.36841928736165,4.43862032777213,181519.247086493,0.0,1.0
2012-10-15,13.83,13.84,13.74,13.82,66024,4.41309267671378,4.41628363309607,4.38437406927312,4.40990172033148,206909.75397325,0.0,1.0
2012-10-16,13.99,14.0,13.84,13.84,243600,4.46414797883049,4.46733893521279,4.41628363309607,4.41628363309607,763407.489214283,0.0,1.0
2012-10-17,14.08,14.11,13.99,14.0,199200,4.49286658627115,4.50243945541803,4.46414797883049,4.46733893521279,624264.252263895,0.0,1.0
2012-10-18,14.07,14.11,14.05,14.06,350100,4.48967562988885,4.50243945541803,4.48329371712426,4.48648467350656,1097163.22649393,0.0,1.0
2012-10-19,13.73,14.07,13.72,14.07,268400,4.38118311289083,4.48967562988885,4.37799215650853,4.48967562988885,841127.135078462,0.0,1.0
2012-10-22,13.76,13.83,13.73,13.75,270600,4.39075598203771,4.41309267671378,4.38118311289083,4.38756502565542,848021.61979222,0.0,1.0
2012-10-23,13.68,13.71,13.62,13.68,298500,4.36522833097935,4.37480120012624,4.34608259268558,4.36522833097935,935456.221389423,0.0,1.0
2012-10-24,13.65,13.78,13.65,13.76,281500,4.35565546183247,4.3971378948023,4.35565546183247,4.39075598203771,882180.657692202,0.0,1.0
2012-10-25,13.3,13.73,13.22,13.65,1778700,4.24397198845215,4.38118311289083,4.21844433739379,4.35565546183247,5574190.89107325,0.0,1.0
2012-10-26,13.26,13.46,13.21,13.27,833000,4.23120816292297,4.29502729056887,4.2152533810115,4.23439911930527,2610502.62116378,0.0,1.0
2012-10-31,13.24,13.43,13.19,13.26,765800,4.22482625015838,4.28545442142198,4.20887146824691,4.23120816292297,2399907.45172536,0.0,1.0
2012-11-01,13.47,13.51,13.31,13.32,310000,4.29821824695116,4.31098207248034,4.24716294483444,4.25035390121674,971495.573302248,0.0,1.0
2012-11-02,13.34,13.45,13.19,13.23,695700,4.25673581398133,4.29183633418657,4.20887146824691,4.22163529377609,2180224.09789153,0.0,1.0
2012-11-05,13.37,13.38,13.29,13.37,418500,4.26630868312821,4.26949963951051,4.24078103206985,4.26630868312821,1311519.02395803,0.0,1.0
2012-11-06,13.44,13.5,13.33,13.41,428100,4.28864537780428,4.30779111609805,4.25354485759903,4.27907250865739,1341604.04816352,0.0,1.0
2012-11-07,13.23,13.33,13.15,13.28,481300,4.22163529377609,4.25354485759903,4.19610764271773,4.23759007568756,1508325.22396894,0.0,1.0
2012-11-08,13.07,13.27,13.07,13.24,383800,4.17057999165937,4.23439911930527,4.17057999165937,4.22482625015838,1202774.19688194,0.0,1.0
2012-11-09,13.06,13.13,13.01,13.01,396900,4.16738903527707,4.18972572995314,4.1514342533656,4.1514342533656,1243827.71949568,0.0,1.0
2012-11-12,13.06,13.14,13.06,13.1,316500,4.16738903527707,4.19291668633543,4.16738903527707,4.18015286080625,991865.641774715,0.0,1.0
2012-11-13,12.61,12.83,12.58,12.74,554500,4.12324215372802,4.19517817861464,4.11343269578894,4.16574980479739,1695812.35816528,0.31165,1.0
2012-11-14,12.27,12.69,12.25,12.65,662600,4.01206829708508,4.14940070823225,4.00552865845902,4.13632143098014,2026411.66550102,0.0,1.0
2012-11-15,11.99,12.27,11.92,12.27,1110100,3.9205133563203,4.01206829708508,3.89762462112911,4.01206829708508,3394988.81659022,0.0,1.0
2012-11-16,12.25,12.3,12.05,12.05,573600,4.00552865845902,4.02187775502416,3.94013227219847,3.94013227219847,1754225.37176484,0.0,1.0
2012-11-19,12.47,12.53,12.36,12.36,555000,4.07746468334564,4.0970835992238,4.04149667090233,4.04149667090233,1697341.49464694,0.0,1.0
2012-11-20,12.48,12.56,12.42,12.51,412500,4.08073450265866,4.10689305716289,4.0611155867805,4.09054396059775,1261537.59737273,0.0,1.0
2012-11-21,12.59,12.62,12.49,12.56,282000,4.11670251510197,4.12651197304105,4.08400432197169,4.10689305716289,862432.975658446,0.0,1.0
2012-11-23,12.74,12.75,12.62,12.7,131000,4.16574980479739,4.16901962411041,4.12651197304105,4.15267052754527,400633.758195944,0.0,1.0
2012-11-26,12.66,12.7,12.63,12.69,425400,4.13959125029316,4.15267052754527,4.12978179235408,4.14940070823225,1300989.31859966,0.0,1.0
2012-11-27,12.7,12.74,12.63,12.69,612900,4.15267052754527,4.16574980479739,4.12978179235408,4.14940070823225,1874415.49922362,0.0,1.0
2012-11-28,12.73,12.74,12.6,12.68,509200,4.16247998548436,4.16574980479739,4.119972334415,4.14613088891922,1557272.59292653,0.0,1.0
2012-11-29,12.83,12.84,12.7,12.8,623700,4.19517817861464,4.19844799792766,4.15267052754527,4.18536872067555,1907444.84722756,0.0,1.0
2012-11-30,12.77,12.94,12.74,12.82,560900,4.17555926273647,4.23114619105794,4.16574980479739,4.19190835930161,1715385.30513058,0.0,1.0
2012-12-03,12.75,12.86,12.72,12.86,456700,4.16901962411041,4.20498763655372,4.15921016617133,4.20498763655372,1396713.26235182,0.0,1.0
2012-12-04,12.78,12.8,12.68,12.71,566800,4.1788290820495,4.18536872067555,4.14613088891922,4.1559403468583,1733429.11561421,0.0,1.0
2012-12-05,12.76,12.84,12.73,12.76,466200,4.17228944342344,4.19844799792766,4.16247998548436,4.17228944342344,1425766.85550343,0.0,1.0
2012-12-06,12.78,12.82,12.72,12.76,391200,4.1788290820495,4.19190835930161,4.15921016617133,4.17228944342344,1196396.38325384,0.0,1.0
2012-12-07,12.83,12.92,12.8,12.86,403200,4.19517817861464,4.22460655243189,4.18536872067555,4.20498763655372,1233095.65881378,0.0,1.0
2012-12-10,12.82,12.87,12.8,12.8,380800,4.19190835930161,4.20825745586675,4.18536872067555,4.18536872067555,1164590.34443523,0.0,1.0
2012-12-11,12.94,12.96,12.84,12.87,426800,4.23114619105794,4.237685829684,4.19844799792766,4.20825745586675,1305270.90074832,0.0,1.0
2012-12-12,12.96,12.99,12.9,12.95,410100,4.237685829684,4.24749528762308,4.21806691380583,4.23441601037097,1254197.74226074,0.0,1.0
2012-12-13,12.87,12.98,12.87,12.95,507900,4.20825745586675,4.24422546831005,4.20825745586675,4.23441601037097,1553296.8380742,0.0,1.0
2012-12-14,12.97,12.99,12.87,12.88,318700,4.24095564899702,4.24749528762308,4.20825745586675,4.21152727517977,974671.593412578,0.0,1.0
2012-12-17,13.1,13.1,12.95,12.96,754400,4.28346330006639,4.28346330006639,4.23441601037097,4.237685829684,2307161.12353451,0.0,1.0
2012-12-18,13.19,13.2,13.03,13.08,447800,4.31289167388364,4.31616149319666,4.26057456487519,4.27692366144033,1369494.6329782,0.0,1.0
2012-12-19,13.1,13.22,13.1,13.21,445400,4.28346330006639,4.32270113182272,4.28346330006639,4.31943131250969,1362154.77786621,0.0,1.0
2012-12-20,13.14,13.19,13.09,13.11,297800,4.2965425773185,4.31289167388364,4.28019348075336,4.28673311937941,910753.688479025,0.0,1.0
2012-12-21,13.02,13.11,12.96,13.11,386600,4.25730474556216,4.28673311937941,4.237685829684,4.28673311937941,1182328.32762254,0.0,1.0
2012-12-24,12.97,13.07,12.95,13.04,162200,4.24095564899702,4.2736538421273,4.23441601037097,4.26384438418822,496051.874651773,0.0,1.0
2012-12-26,13.03,13.06,12.95,12.98,377700,4.26057456487519,4.27038402281427,4.23441601037097,4.24422546831005,1155109.69824892,0.0,1.0
2012-12-27,13.03,13.08,12.92,13.03,610800,4.26057456487519,4.27692366144033,4.22460655243189,4.26057456487519,1867993.12600063,0.0,1.0
2012-12-28,12.97,13.08,12.97,12.97,495900,4.24095564899702,4.27692366144033,4.24095564899702,4.24095564899702,1516597.56251427,0.0,1.0
2012-12-31,13.2,13.2,12.94,12.94,428000,4.31616149319666,4.31616149319666,4.23114619105794,4.23114619105794,1308940.82830431,0.0,1.0
2013-01-02,13.47,13.47,13.36,13.46,308300,4.40444661464841,4.40444661464841,4.36847860220511,4.40117679533539,942865.554593969,0.0,1.0
2013-01-03,13.41,13.49,13.4,13.47,204000,4.38482769877025,4.41098625327447,4.38155787945722,4.40444661464841,623887.684518875,0.0,1.0
2013-01-04,13.63,13.63,13.4,13.4,281800,4.45676372365686,4.45676372365686,4.38155787945722,4.38155787945722,861821.32106578,0.0,1.0
2013-01-07,13.71,13.72,13.58,13.67,392400,4.48292227816108,4.48619209747411,4.44041462709172,4.46984300090897,1200066.31080984,0.0,1.0
2013-01-08,13.69,13.73,13.63,13.71,282500,4.47638263953502,4.48946191678714,4.45676372365686,4.48292227816108,863962.112140111,0.0,1.0
2013-01-09,13.83,13.86,13.71,13.72,248700,4.52216010991741,4.5319695678565,4.48292227816108,4.48619209747411,760592.48597963,0.0,1.0
2013-01-10,13.9,13.96,13.83,13.85,376600,4.54504884510861,4.56466776098677,4.52216010991741,4.52869974854347,1151745.59798926,0.0,1.0
2013-01-11,13.89,13.96,13.85,13.94,228100,4.54177902579558,4.56466776098677,4.52869974854347,4.55812812236072,697592.062935076,0.0,1.0
2013-01-14,13.87,13.96,13.83,13.89,249900,4.53523938716952,4.56466776098677,4.52216010991741,4.54177902579558,764262.413535623,0.0,1.0
2013-01-15,13.82,13.86,13.76,13.85,286600,4.51889029060438,4.5319695678565,4.49927137472622,4.52869974854347,876501.031289755,0.0,1.0
2013-01-16,13.75,13.79,13.7,13.76,290600,4.49600155541319,4.5090808326653,4.47965245884805,4.49927137472622,888734.123143065,0.0,1.0
2013-01-17,13.89,13.89,13.81,13.81,260600,4.54177902579558,4.54177902579558,4.51562047129136,4.51562047129136,796985.934243231,0.0,1.0
2013-01-18,13.93,13.94,13.85,13.85,288500,4.55485830304769,4.55812812236072,4.52869974854347,4.52869974854347,882311.749920077,0.0,1.0
2013-01-22,13.91,13.94,13.89,13.9,262500,4.54831866442164,4.55812812236072,4.54177902579558,4.54504884510861,802796.652873553,0.0,1.0
2013-01-23,13.95,13.95,13.88,13.88,276200,4.56139794167375,4.56139794167375,4.53850920648255,4.53850920648255,844694.992471144,0.0,1.0
2013-01-24,13.96,13.99,13.92,13.95,369800,4.56466776098677,4.57447721892586,4.55158848373466,4.56139794167375,1130949.34183863,0.0,1.0
2013-01-25,14.02,14.12,13.96,13.97,386000,4.58428667686494,4.61698486999522,4.56466776098677,4.5679375802998,1180493.36384454,0.0,1.0
2013-01-28,14.09,14.09,13.98,14.0,315900,4.60717541205613,4.60717541205613,4.57120739961283,4.57774703823889,966108.42911526,0.0,1.0
2013-01-29,14.09,14.1,14.03,14.05,283400,4.60717541205613,4.61044523136916,4.58755649617797,4.59409613480402,866714.557807106,0.0,1.0
2013-01-30,14.09,14.16,14.05,14.15,287300,4.60717541205613,4.63006414724733,4.59409613480402,4.6267943279343,878641.822364084,0.0,1.0
2013-01-31,14.1,14.13,14.04,14.06,204700,4.61044523136916,4.62025468930825,4.590826315491,4.59736595411705,626028.475593206,0.0,1.0
2013-02-01,14.18,14.2,14.14,14.19,291900,4.63660378587339,4.64314342449944,4.62352450862127,4.63987360518641,892709.87799539,0.0,1.0
2013-02-04,13.98,14.14,13.94,14.14,452400,4.57120739961283,4.62352450862127,4.55812812236072,4.62352450862127,1383562.68860951,0.0,1.0
2013-02-05,14.09,14.11,14.03,14.06,359000,4.60717541205613,4.61371505068219,4.58755649617797,4.59736595411705,1097919.99383469,0.0,1.0
2013-02-06,14.1,14.14,14.04,14.08,287900,4.61044523136916,4.62352450862127,4.590826315491,4.60390559274311,880476.786142081,0.0,1.0
2013-02-07,14.13,14.14,14.01,14.13,265900,4.62025468930825,4.62352450862127,4.58101685755191,4.62025468930825,813194.780948868,0.0,1.0
2013-02-08,14.13,14.17,14.11,14.14,190100,4.62025468930825,4.63333396656036,4.61371505068219,4.62352450862127,581377.690328619,0.0,1.0
2013-02-11,14.09,14.17,14.06,14.17,227600,4.60717541205613,4.63333396656036,4.59736595411705,4.63333396656036,696062.926453413,0.0,1.0
2013-02-12,14.09,14.14,14.05,14.1,260700,4.60717541205613,4.62352450862127,4.59409613480402,4.61044523136916,797291.761539564,0.0,1.0
2013-02-13,13.83,13.87,13.8,13.84,292800,4.62406402880792,4.63743803901416,4.61403352115324,4.62740753135948,875728.358165477,0.31165,1.0
2013-02-14,13.81,13.84,13.77,13.78,286600,4.6173770237048,4.62740753135948,4.60400301349856,4.60734651605012,857184.929816344,0.0,1.0
2013-02-15,13.78,13.87,13.72,13.84,244600,4.60734651605012,4.63743803901416,4.58728550074076,4.62740753135948,731568.157128673,0.0,1.0
2013-02-19,13.8,13.86,13.74,13.83,374500,4.61403352115324,4.6340945364626,4.59397250584388,4.62406402880792,1120082.8897984,0.0,1.0
2013-02-20,13.62,13.77,13.6,13.77,555700,4.55385047522516,4.60400301349856,4.54716347012204,4.60400301349856,1662029.53767949,0.0,1.0
2013-02-21,13.49,13.61,13.42,13.61,382200,4.51038494205487,4.5505069726736,4.48698042419395,4.5505069726736,1143112.6314578,0.0,1.0
2013-02-22,13.54,13.55,13.48,13.55,255800,4.52710245481267,4.53044595736423,4.50704143950331,4.53044595736423,765065.963178719,0.0,1.0
2013-02-25,13.37,13.63,13.35,13.56,363100,4.47026291143615,4.55719397777672,4.46357590633303,4.53378945991579,1085986.90864032,0.0,1.0
2013-02-26,13.44,13.46,13.31,13.42,201800,4.49366742929707,4.50035443440019,4.45020189612679,4.48698042419395,603558.684008856,0.0,1.0
2013-02-27,13.62,13.64,13.42,13.45,247100,4.55385047522516,4.56053748032828,4.48698042419395,4.49701093184863,739045.345979129,0.0,1.0
2013-02-28,13.68,13.76,13.63,13.67,446600,4.57391149053452,4.600659510947,4.55719397777672,4.57056798798296,1335725.01624557,0.0,1.0
2013-03-01,13.66,13.67,13.55,13.66,320600,4.5672244854314,4.57056798798296,4.53044595736423,4.5672244854314,958874.698182553,0.0,1.0
2013-03-04,13.65,13.66,13.57,13.6,247300,4.56388098287984,4.5672244854314,4.53713296246736,4.54716347012204,739643.521087166,0.0,1.0
2013-03-05,13.7,13.78,13.64,13.72,400300,4.58059849563764,4.60734651605012,4.56053748032828,4.58728550074076,1197247.47873511,0.0,1.0
2013-03-06,13.7,13.75,13.63,13.74,291700,4.58059849563764,4.59731600839544,4.55719397777672,4.59397250584388,872438.395071275,0.0,1.0
2013-03-07,13.74,13.75,13.68,13.73,312500,4.59397250584388,4.59731600839544,4.57391149053452,4.59062900329232,934648.606307074,0.0,1.0
2013-03-08,13.8,13.8,13.7,13.76,250700,4.61403352115324,4.61403352115324,4.58059849563764,4.600659510947,749812.497923788,0.0,1.0
2013-03-11,13.86,13.86,13.77,13.79,331200,4.6340945364626,4.6340945364626,4.60400301349856,4.61069001860168,990577.97890849,0.0,1.0
2013-03-12,13.85,13.87,13.8,13.83,256300,4.63075103391104,4.63743803901416,4.61403352115324,4.62406402880792,766561.400948811,0.0,1.0
2013-03-13,13.88,13.88,13.77,13.81,227400,4.64078154156573,4.64078154156573,4.60400301349856,4.6173770237048,680125.097837531,0.0,1.0
2013-03-14,13.94,13.94,13.86,13.86,326600,4.66084255687509,4.66084255687509,4.6340945364626,4.6340945364626,976819.951423649,0.0,1.0
2013-03-15,13.92,13.94,13.85,13.89,195700,4.65415555177197,4.66084255687509,4.63075103391104,4.64412504411729,585314.343213742,0.0,1.0
2013-03-18,13.82,13.86,13.71,13.81,218865,4.62072052625636,4.6340945364626,4.5839419981892,4.6173770237048,654597.975102073,0.0,1.0
2013-03-19,13.82,13.8397,13.71,13.83,194407,4.62072052625636,4.62730722628294,4.5839419981892,4.62406402880792,581447.141140286,0.0,1.0
2013-03-20,13.9,13.9,13.83,13.87,200700,4.64746854666885,4.64746854666885,4.62406402880792,4.63743803901416,600268.720914655,0.0,1.0
2013-03-21,13.85,13.88,13.76,13.84,239400,4.63075103391104,4.64078154156573,4.600659510947,4.62740753135948,716015.604319724,0.0,1.0
2013-03-22,13.89,13.9,13.83,13.85,147700,4.64412504411729,4.64746854666885,4.62406402880792,4.63075103391104,441752.317284975,0.0,1.0
2013-03-25,13.84,13.93,13.75,13.84,290300,4.62740753135948,4.65749905432353,4.59731600839544,4.62740753135948,868251.16931502,0.0,1.0
2013-03-26,13.91,13.91,13.82,13.84,45039,4.65081204922041,4.65081204922041,4.62072052625636,4.62740753135948,134706.043454286,0.0,1.0
2013-03-27,13.91,13.92,13.82,13.85,49333,4.65081204922041,4.65415555177197,4.62072052625636,4.63075103391104,147548.86302383,0.0,1.0
2013-03-28,13.88,13.96,13.88,13.91,423700,4.64078154156573,4.66752956197821,4.64078154156573,4.65081204922041,1267233.96637538,0.0,1.0
2013-04-01,13.84,13.93,13.81,13.86,262100,4.62740753135948,4.65749905432353,4.6173770237048,4.6340945364626,783908.47908187,0.0,1.0
2013-04-02,13.92,13.94,13.88,13.91,337700,4.65415555177197,4.66084255687509,4.64078154156573,4.65081204922041,1010018.66991968,0.0,1.0
2013-04-03,13.82,13.95,13.76,13.93,220500,4.62072052625636,4.66418605942665,4.600659510947,4.65749905432353,659488.056610272,0.0,1.0
2013-04-04,13.83,13.89,13.8,13.86,348300,4.62406402880792,4.64412504411729,4.61403352115324,4.6340945364626,1041721.95064561,0.0,1.0
2013-04-05,13.85,13.85,13.7,13.73,257500,4.63075103391104,4.63075103391104,4.58059849563764,4.59062900329232,770150.45159703,0.0,1.0
2013-04-08,13.84,13.86,13.75,13.86,280300,4.62740753135948,4.6340945364626,4.59731600839544,4.6340945364626,838342.413913194,0.0,1.0
2013-04-09,13.89,13.89,13.82,13.87,220100,4.64412504411729,4.64412504411729,4.62072052625636,4.63743803901416,658291.706394198,0.0,1.0
2013-04-10,13.97,13.98,13.88,13.88,393800,4.67087306452977,4.67421656708133,4.64078154156573,4.64078154156573,1177806.78772392,0.0,1.0
2013-04-11,14.04,14.05,13.97,13.99,259200,4.69427758239069,4.69762108494225,4.67087306452977,4.67756006963289,775234.94001534,0.0,1.0
2013-04-12,14.0,14.03,13.94,14.01,173800,4.68090357218445,4.69093407983913,4.66084255687509,4.68424707473601,519814.168883742,0.0,1.0
2013-04-15,13.8,13.97,13.72,13.93,231500,4.61403352115324,4.67087306452977,4.58728550074076,4.65749905432353,692387.687552281,0.0,1.0
2013-04-16,13.89,13.91,13.8,13.91,525500,4.64412504411729,4.65081204922041,4.61403352115324,4.65081204922041,1571705.09636597,0.0,1.0
2013-04-17,13.74,13.81,13.64,13.8,274100,4.59397250584388,4.6173770237048,4.56053748032828,4.61403352115324,819798.985564061,0.0,1.0
2013-04-18,13.64,13.76,13.56,13.76,227500,4.56053748032828,4.600659510947,4.53378945991579,4.600659510947,680424.18539155,0.0,1.0
2013-04-19,13.69,13.69,13.6,13.64,254000,4.57725499308608,4.57725499308608,4.54716347012204,4.56053748032828,759682.38720639,0.0,1.0
2013-04-22,13.73,13.74,13.63,13.72,258200,4.59062900329232,4.59397250584388,4.55719397777672,4.58728550074076,772244.064475157,0.0,1.0
2013-04-23,13.86,13.86,13.78,13.79,327700,4.6340945364626,4.6340945364626,4.60734651605012,4.61069001860168,980109.914517851,0.0,1.0
2013-04-24,13.9,13.92,13.84,13.85,309200,4.64746854666885,4.65415555177197,4.62740753135948,4.63075103391104,924778.717024471,0.0,1.0
2013-04-25,13.96,13.98,13.9,13.92,298900,4.66752956197821,4.67421656708133,4.64746854666885,4.65415555177197,893972.69896059,0.0,1.0
2013-04-26,13.97,13.98,13.9,13.93,194900,4.67087306452977,4.67421656708133,4.64746854666885,4.65749905432353,582921.642781596,0.0,1.0
2013-04-29,14.09,14.09,13.98,14.0,286400,4.71099509514849,4.71099509514849,4.67421656708133,4.68090357218445,856586.754708308,0.0,1.0
2013-04-30,14.12,14.12,14.02,14.07,237800,4.72102560280317,4.72102560280317,4.68759057728757,4.70430809004537,711230.203455432,0.0,1.0
2013-05-01,14.02,14.12,13.99,14.12,313800,4.68759057728757,4.72102560280317,4.67756006963289,4.72102560280317,938536.744509311,0.0,1.0
2013-05-02,14.11,14.15,14.03,14.06,343200,4.71768210025161,4.73105611045785,4.69093407983913,4.70096458749381,1026468.48539068,0.0,1.0
2013-05-03,14.23,14.27,14.14,14.2,292600,4.75780413087034,4.77117814107658,4.72771260790629,4.74777362321566,875130.183057439,0.0,1.0
2013-05-06,14.26,14.26,14.17,14.25,294400,4.76783463852502,4.76783463852502,4.73774311556097,4.76449113597346,880513.759029768,0.0,1.0
2013-05-07,14.32,14.32,14.24,14.28,228200,4.78789565383438,4.78789565383438,4.7611476334219,4.77452164362814,682517.798269678,0.0,1.0
2013-05-08,14.42,14.42,14.31,14.32,202000,4.82133067934998,4.82133067934998,4.78455215128282,4.78789565383438,604156.859116893,0.0,1.0
2013-05-09,14.4,14.41,14.35,14.41,300900,4.81464367424686,4.81798717679842,4.79792616148906,4.81798717679842,899954.450040956,0.0,1.0
2013-05-10,14.4,14.43,14.37,14.41,360600,4.81464367424686,4.82467418190154,4.80461316659218,4.81798717679842,1078509.71978986,0.0,1.0
2013-05-13,14.11,14.14,14.03,14.03,328600,4.82188235727099,4.83213441047568,4.79454354872516,4.79454354872516,961563.484229034,0.31165,1.0
2013-05-14,14.19,14.19,14.12,14.13,344900,4.84922116581682,4.84922116581682,4.82529970833922,4.82871705940745,1009261.24683687,0.0,1.0
2013-05-15,14.23,14.24,14.15,14.16,228200,4.86289057008974,4.86630792115797,4.83555176154391,4.83896911261213,667768.676509633,0.0,1.0
2013-05-16,14.21,14.26,14.17,14.17,331000,4.85605586795328,4.87314262329442,4.84238646368036,4.84238646368036,968586.467680493,0.0,1.0
2013-05-17,14.29,14.29,14.2,14.2,383200,4.88339467649911,4.88339467649911,4.85263851688505,4.85263851688505,1121336.35774974,0.0,1.0
2013-05-20,14.32,14.35,14.23,14.23,297500,4.8936467297038,4.90389878290848,4.86289057008974,4.86289057008974,870557.323670534,0.0,1.0
2013-05-21,14.35,14.37,14.28,14.34,247200,4.90389878290848,4.91073348504494,4.87997732543088,4.90048143184026,723367.295500357,0.0,1.0
2013-05-22,14.23,14.45,14.18,14.38,350500,4.86289057008974,4.93807229359077,4.84580381474859,4.91415083611317,1025648.2082236,0.0,1.0
2013-05-23,14.16,14.22,14.03,14.12,373900,4.83896911261213,4.85947321902151,4.79454354872516,4.82529970833922,1094122.29687534,0.0,1.0
2013-05-24,14.14,14.15,14.03,14.1,375100,4.83213441047568,4.83555176154391,4.79454354872516,4.81846500620276,1097633.78860107,0.0,1.0
2013-05-28,14.14,14.31,14.1,14.3,486400,4.83213441047568,4.89022937863557,4.81846500620276,4.88681202756734,1423324.64616251,0.0,1.0
2013-05-29,14.06,14.1,13.96,14.1,501900,4.80479560192985,4.81846500620276,4.77062209124756,4.81846500620276,1468681.41428652,0.0,1.0
2013-05-30,14.13,14.16,14.03,14.08,313100,4.82871705940745,4.83896911261213,4.79454354872516,4.8116303040663,916206.716105022,0.0,1.0
2013-05-31,14.02,14.17,14.0,14.1,447700,4.79112619765693,4.84238646368036,4.78429149552047,4.81846500620276,1310079.03800772,0.0,1.0
2013-06-03,13.88,14.05,13.77,14.01,325400,4.74328328270173,4.80137825086162,4.70569242095121,4.7877088465887,952199.506293753,0.0,1.0
2013-06-04,13.84,13.92,13.76,13.89,272400,4.72961387842881,4.75695268697464,4.70227506988298,4.74670063376995,797108.621740684,0.0,1.0
2013-06-05,13.72,13.84,13.66,13.81,237800,4.68860566561006,4.72961387842881,4.66810155920069,4.71936182522412,695860.610315473,0.0,1.0
2013-06-06,13.76,13.76,13.63,13.75,188000,4.70227506988298,4.70227506988298,4.657849505996,4.69885771881475,550133.703697682,0.0,1.0
2013-06-07,13.98,13.98,13.81,13.85,200400,4.77745679338401,4.77745679338401,4.71936182522412,4.73303122949704,586419.118196892,0.0,1.0
2013-06-10,13.94,14.02,13.86,14.02,245500,4.7637873891111,4.79112619765693,4.73644858056527,4.79112619765693,718392.682222239,0.0,1.0
2013-06-11,13.8,13.88,13.73,13.77,196700,4.71594447415589,4.74328328270173,4.69202301667829,4.70569242095121,575592.018709224,0.0,1.0
2013-06-12,13.68,13.87,13.61,13.86,155400,4.67493626133715,4.7398659316335,4.65101480385954,4.73644858056527,454738.17848202,0.0,1.0
2013-06-13,13.8,13.8,13.61,13.68,241100,4.71594447415589,4.71594447415589,4.65101480385954,4.67493626133715,705517.21256123,0.0,1.0
2013-06-14,13.7,13.81,13.62,13.81,246100,4.6817709634736,4.71936182522412,4.65443215492777,4.71936182522412,720148.428085105,0.0,1.0
2013-06-17,13.78,14.32,13.68,13.84,512600,4.70910977201944,4.8936467297038,4.67493626133715,4.72961387842881,1499992.21550761,0.0,1.0
2013-06-18,13.91,13.92,13.81,13.81,293700,4.75353533590641,4.75695268697464,4.71936182522412,4.71936182522412,859437.59987239,0.0,1.0
2013-06-19,13.82,13.94,13.76,13.93,154900,4.72277917629235,4.7637873891111,4.70227506988298,4.76037003804287,453275.056929633,0.0,1.0
2013-06-20,13.45,13.68,13.38,13.66,366400,4.59633718676788,4.67493626133715,4.57241572929028,4.66810155920069,1072175.47358953,0.0,1.0
2013-06-21,13.42,13.54,13.31,13.52,253300,4.58608513356319,4.62709334638194,4.54849427181268,4.62025864424548,741217.378439484,0.0,1.0
2013-06-24,13.07,13.54,12.92,13.37,568600,4.46647784617518,4.62709334638194,4.41521758015175,4.56899837822205,1663861.82937501,0.0,1.0
2013-06-25,13.27,13.29,13.14,13.23,221600,4.53482486753976,4.54165956967622,4.49039930365279,4.52115546326685,648455.472018119,0.0,1.0
2013-06-26,13.35,13.38,13.27,13.27,230900,4.56216367608559,4.57241572929028,4.53482486753976,4.53482486753976,675669.532892526,0.0,1.0
2013-06-27,13.51,13.52,13.42,13.42,300700,4.61684129317726,4.62025864424548,4.58608513356319,4.58608513356319,879921.301605813,0.0,1.0
2013-06-28,13.5,13.63,13.45,13.48,181400,4.61342394210903,4.657849505996,4.59633718676788,4.60658923997257,530820.499206167,0.0,1.0
2013-07-01,13.61,13.69,13.56,13.63,152900,4.65101480385954,4.67835361240538,4.6339280485184,4.657849505996,447422.570720083,0.0,1.0
2013-07-02,13.64,13.69,13.61,13.67,143100,4.66126685706423,4.67835361240538,4.65101480385954,4.67151891026892,418745.388293289,0.0,1.0
2013-07-03,13.57,13.64,13.46,13.54,124000,4.63734539958663,4.66126685706423,4.59975453783611,4.62709334638194,362854.144992088,0.0,1.0
2013-07-05,13.66,13.71,13.53,13.71,130500,4.66810155920069,4.68518831454183,4.62367599531371,4.68518831454183,381874.725173125,0.0,1.0
2013-07-08,13.7,13.79,13.68,13.75,228900,4.6817709634736,4.71252712308766,4.67493626133715,4.69885771881475,669817.046682977,0.0,1.0
2013-07-09,13.76,13.81,13.7,13.77,170900,4.70227506988298,4.71936182522412,4.6817709634736,4.70569242095121,500094.946606031,0.0,1.0
2013-07-10,13.77,13.84,13.73,13.79,150100,4.70569242095121,4.72961387842881,4.69202301667829,4.71252712308766,439229.090026713,0.0,1.0
2013-07-11,13.96,13.97,13.86,13.86,303000,4.77062209124756,4.77403944231579,4.73644858056527,4.73644858056527,886651.660746796,0.0,1.0
2013-07-12,13.98,14.03,13.93,13.96,191100,4.77745679338401,4.79454354872516,4.76037003804287,4.77062209124756,559205.057322485,0.0,1.0
2013-07-15,14.08,14.1,14.01,14.03,166375,4.8116303040663,4.81846500620276,4.7877088465887,4.79454354872516,486853.696556925,0.0,1.0
2013-07-16,14.034,14.1,13.99,14.1,154040,4.79591048915245,4.81846500620276,4.78087414445224,4.81846500620276,450758.487859526,0.0,1.0
2013-07-17,14.05,14.08,14.02,14.04,220700,4.80137825086162,4.8116303040663,4.79112619765693,4.79796089979339,645821.853223821,0.0,1.0
2013-07-18,14.14,14.15,14.06,14.06,322000,4.83213441047568,4.83555176154391,4.80479560192985,4.80479560192985,942250.279737519,0.0,1.0
2013-07-19,14.12,14.12,14.04,14.05,172100,4.82529970833922,4.82529970833922,4.79796089979339,4.80137825086162,503606.438331761,0.0,1.0
2013-07-22,14.1,14.13,14.07,14.13,201000,4.81846500620276,4.82871705940745,4.80821295299807,4.82871705940745,588174.864059756,0.0,1.0
2013-07-23,14.18,14.18,14.11,14.12,312200,4.84580381474859,4.84580381474859,4.82188235727099,4.82529970833922,913573.097310726,0.0,1.0
2013-07-24,14.13,14.2,14.09,14.2,226400,4.82871705940745,4.85263851688505,4.81504765513453,4.85263851688505,662501.438921038,0.0,1.0
2013-07-25,14.13,14.13,14.05,14.1,222000,4.82871705940745,4.82871705940745,4.80137825086162,4.81846500620276,649625.969260029,0.0,1.0
2013-07-26,14.2,14.2,14.07,14.12,300800,4.85263851688505,4.85263851688505,4.80821295299807,4.82529970833922,880213.925916291,0.0,1.0
2013-07-29,14.08,14.17,14.07,14.17,182200,4.8116303040663,4.84238646368036,4.80821295299807,4.84238646368036,533161.493689988,0.0,1.0
2013-07-30,14.02,14.1,13.96,14.09,331700,4.79112619765693,4.81846500620276,4.77062209124756,4.81504765513453,970634.837853836,0.0,1.0
2013-07-31,14.02,14.08,14.01,14.04,205500,4.79112619765693,4.8116303040663,4.7877088465887,4.79796089979339,601342.958031243,0.0,1.0
2013-08-01,14.1,14.13,14.09,14.12,261600,4.81846500620276,4.82871705940745,4.81504765513453,4.82529970833922,765505.196209115,0.0,1.0
2013-08-02,14.12,14.15,14.08,14.08,157100,4.82529970833922,4.83555176154391,4.8116303040663,4.8116303040663,459712.791760137,0.0,1.0
2013-08-05,14.11,14.14,14.05,14.05,258800,4.82188235727099,4.83213441047568,4.80137825086162,4.80137825086162,757311.715515745,0.0,1.0
2013-08-06,14.12,14.12,14.02,14.06,251400,4.82529970833922,4.82529970833922,4.79112619765693,4.80479560192985,735657.516540411,0.0,1.0
2013-08-07,14.05,14.09,14.0,14.09,231600,4.80137825086162,4.81504765513453,4.78429149552047,4.81504765513453,677717.903065867,0.0,1.0
2013-08-08,14.11,14.11,14.0,14.08,212300,4.82188235727099,4.82188235727099,4.78429149552047,4.8116303040663,621241.411143712,0.0,1.0
2013-08-09,14.05,14.1,14.0,14.1,233800,4.80137825086162,4.81846500620276,4.78429149552047,4.81846500620276,684155.637896372,0.0,1.0
2013-08-12,14.05,14.05,13.96,13.99,319900,4.80137825086162,4.80137825086162,4.77062209124756,4.78087414445224,936105.169217491,0.0,1.0
2013-08-13,13.74,13.78,13.64,13.78,456300,4.80194211378788,4.815921566812,4.76699348122756,4.815921566812,1305630.48271618,0.31165,1.0
2013-08-14,13.64,13.72,13.62,13.68,261800,4.76699348122756,4.79495238727581,4.76000375471549,4.78097293425168,749099.409106059,0.0,1.0
2013-08-15,13.45,13.58,13.45,13.56,338200,4.70059107936295,4.74602430169136,4.70059107936295,4.7390345751793,967705.959357025,0.0,1.0
2013-08-16,13.48,13.51,13.44,13.48,157900,4.71107566913104,4.72156025889914,4.69709621610692,4.71107566913104,451805.946133869,0.0,1.0
2013-08-19,13.35,13.49,13.32,13.44,304800,4.66564244680263,4.71457053238708,4.65515785703453,4.69709621610692,872137.127179247,0.0,1.0
2013-08-20,13.48,13.5,13.33,13.33,317000,4.71107566913104,4.71806539564311,4.65865272029057,4.65865272029057,907045.503004664,0.0,1.0
2013-08-21,13.38,13.46,13.33,13.46,176600,4.67612703657073,4.70408594261898,4.65865272029057,4.70408594261898,505313.046784301,0.0,1.0
2013-08-22,13.45,13.48,13.41,13.43,175900,4.70059107936295,4.71107566913104,4.68661162633882,4.69360135285089,503310.107187761,0.0,1.0
2013-08-23,13.56,13.56,13.46,13.49,157800,4.7390345751793,4.7390345751793,4.70408594261898,4.71457053238708,451519.811905792,0.0,1.0
2013-08-26,13.52,13.6,13.5,13.58,190200,4.72505512215517,4.75301402820343,4.71806539564311,4.74602430169136,544227.301802798,0.0,1.0
2013-08-27,13.32,13.45,13.31,13.44,158000,4.65515785703453,4.70059107936295,4.6516629937785,4.69709621610692,452092.080361946,0.0,1.0
2013-08-28,13.36,13.38,13.27,13.29,124500,4.66913731005866,4.67612703657073,4.63768354075437,4.64467326726644,356237.11395609,0.0,1.0
2013-08-29,13.4,13.43,13.33,13.35,209900,4.68311676308279,4.69360135285089,4.65865272029057,4.66564244680263,600595.744734003,0.0,1.0
2013-08-30,13.37,13.44,13.34,13.44,273600,4.67263217331469,4.69709621610692,4.6621475835466,4.69709621610692,782863.248019168,0.0,1.0
2013-09-03,13.46,13.5,13.39,13.44,199900,4.70408594261898,4.71806539564311,4.67962189982676,4.69709621610692,571982.321926285,0.0,1.0
2013-09-04,13.61,13.63,13.45,13.49,246000,4.75650889145946,4.76349861797152,4.70059107936295,4.71457053238708,703890.201069865,0.0,1.0
2013-09-05,13.62,13.64,13.6,13.63,180600,4.76000375471549,4.76699348122756,4.75301402820343,4.76349861797152,516758.415907389,0.0,1.0
2013-09-06,13.65,13.69,13.55,13.64,163700,4.77048834448359,4.78446779750772,4.73553971192327,4.76699348122756,468401.731362345,0.0,1.0
2013-09-09,13.75,13.75,13.67,13.68,230500,4.80543697704391,4.80543697704391,4.77747807099565,4.78097293425168,659539.395717902,0.0,1.0
2013-09-10,13.86,13.86,13.78,13.78,326200,4.84388047286026,4.84388047286026,4.815921566812,4.815921566812,933369.851987764,0.0,1.0
2013-09-11,13.9,13.91,13.82,13.82,177700,4.85785992588439,4.86135478914042,4.82990101983613,4.82990101983613,508460.52329315,0.0,1.0
2013-09-12,13.87,13.97,13.84,13.91,198000,4.84737533611629,4.88232396867661,4.83689074634819,4.86135478914042,566545.771592818,0.0,1.0
2013-09-13,13.92,13.92,13.87,13.91,153100,4.86484965239645,4.86484965239645,4.84737533611629,4.86135478914042,438071.503186164,0.0,1.0
2013-09-16,13.99,14.04,13.98,14.01,262500,4.88931369518867,4.90678801146883,4.88581883193264,4.89630342170074,751102.3487026,0.0,1.0
2013-09-17,14.03,14.03,14.0,14.01,187500,4.9032931482128,4.9032931482128,4.89280855844471,4.89630342170074,536501.677644714,0.0,1.0
2013-09-18,14.22,14.22,14.05,14.05,206300,4.96969555007741,4.96969555007741,4.91028287472487,4.91028287472487,590294.912523224,0.0,1.0
2013-09-19,14.2,14.25,14.17,14.21,211800,4.96270582356534,4.9801801398455,4.95222123379725,4.96620068682138,606032.29506747,0.0,1.0
2013-09-20,14.14,14.24,14.13,14.17,233000,4.94173664402915,4.97668527658947,4.93824178077312,4.95222123379725,666692.751419832,0.0,1.0
2013-09-23,14.12,14.14,14.05,14.08,289500,4.93474691751709,4.94173664402915,4.91028287472487,4.92076746449296,828358.590283438,0.0,1.0
2013-09-24,14.11,14.12,14.04,14.09,197100,4.93125205426106,4.93474691751709,4.90678801146883,4.92426232774899,563970.563540123,0.0,1.0
2013-09-25,14.13,14.14,14.09,14.09,219300,4.93824178077312,4.94173664402915,4.92426232774899,4.92426232774899,627492.362173258,0.0,1.0
2013-09-26,14.15,14.2,14.13,14.13,227300,4.94523150728518,4.96270582356534,4.93824178077312,4.93824178077312,650383.100419433,0.0,1.0
2013-09-27,14.18,14.18,14.09,14.12,170200,4.95571609705328,4.95571609705328,4.92426232774899,4.93474691751709,487000.456187362,0.0,1.0
2013-09-30,13.99,14.13,13.99,14.04,368800,4.88931369518867,4.93824178077312,4.88931369518867,4.90678801146883,1055263.03314864,0.0,1.0
2013-10-01,14.13,14.14,14.05,14.05,363900,4.93824178077312,4.94173664402915,4.91028287472487,4.91028287472487,1041242.45597286,0.0,1.0
2013-10-02,14.16,14.18,14.05,14.14,279200,4.94872637054122,4.95571609705328,4.91028287472487,4.94173664402915,798886.764791489,0.0,1.0
2013-10-03,14.11,14.18,14.1,14.15,254200,4.93125205426106,4.95571609705328,4.92775719100502,4.94523150728518,727353.207772193,0.0,1.0
2013-10-04,14.19,14.22,14.12,14.14,160700,4.95921096030931,4.96969555007741,4.93474691751709,4.94173664402915,459817.70452003,0.0,1.0
2013-10-07,14.12,14.17,14.11,14.13,201300,4.93474691751709,4.95222123379725,4.93125205426106,4.93824178077312,575988.201119365,0.0,1.0
2013-10-08,14.0,14.15,14.0,14.12,369200,4.89280855844471,4.94523150728518,4.89280855844471,4.93474691751709,1056407.57006095,0.0,1.0
2013-10-09,13.93,14.04,13.89,14.01,255100,4.86834451565248,4.90678801146883,4.85436506262835,4.89630342170074,729928.415824889,0.0,1.0
2013-10-10,14.13,14.15,14.04,14.05,221000,4.93824178077312,4.94523150728518,4.90678801146883,4.91028287472487,632356.64405057,0.0,1.0
2013-10-11,14.23,14.23,14.07,14.08,151000,4.97319041333344,4.97319041333344,4.91727260123693,4.92076746449296,432062.684396543,0.0,1.0
2013-10-14,14.23,14.25,14.1,14.1,156600,4.97319041333344,4.9801801398455,4.92775719100502,4.92775719100502,448086.201168865,0.0,1.0
2013-10-15,14.19,14.25,14.18,14.21,192800,4.95921096030931,4.9801801398455,4.95571609705328,4.96620068682138,551666.791732805,0.0,1.0
2013-10-16,14.33,14.33,14.22,14.23,200200,5.00813904589376,5.00813904589376,4.96969555007741,4.97319041333344,572840.724610516,0.0,1.0
2013-10-17,14.44,14.45,14.24,14.24,205200,5.04658254171011,5.05007740496614,4.97668527658947,4.97668527658947,587147.436014375,0.0,1.0
2013-10-18,14.54,14.54,14.45,14.46,226400,5.08153117427043,5.08153117427043,5.05007740496614,5.05357226822217,647807.892366737,0.0,1.0
2013-10-21,14.57,14.59,14.52,14.53,240200,5.09201576403853,5.09900549055059,5.07454144775837,5.0780363110144,687294.415841388,0.0,1.0
2013-10-22,14.65,14.67,14.58,14.59,344700,5.11997467008678,5.12696439659884,5.09551062729456,5.09900549055059,986304.684182043,0.0,1.0
2013-10-23,14.63,14.68,14.59,14.61,234900,5.11298494357472,5.13045925985488,5.09900549055059,5.10599521706265,672129.301753298,0.0,1.0
2013-10-24,14.69,14.72,14.66,14.67,139200,5.13395412311091,5.144438712879,5.12346953334281,5.12696439659884,398298.845483436,0.0,1.0
2013-10-25,14.71,14.74,14.69,14.69,207200,5.14094384962297,5.15142843939107,5.13395412311091,5.13395412311091,592870.120575919,0.0,1.0
2013-10-28,14.71,14.75,14.68,14.72,198800,5.14094384962297,5.1549233026471,5.13045925985488,5.144438712879,568834.845417436,0.0,1.0
2013-10-29,14.79,14.79,14.69,14.71,194200,5.16890275567123,5.16890275567123,5.13395412311091,5.14094384962297,555672.670925885,0.0,1.0
2013-10-30,14.78,14.83,14.73,14.81,245500,5.1654078924152,5.18288220869536,5.14793357613504,5.17589248218329,702459.529929479,0.0,1.0
2013-10-31,14.74,14.78,14.7,14.78,169100,5.15142843939107,5.1654078924152,5.13744898636694,5.1654078924152,483852.979678513,0.0,1.0
2013-11-01,14.66,14.8,14.6,14.76,161600,5.12346953334281,5.17239761892726,5.10250035380662,5.15841816590313,462392.912572725,0.0,1.0
2013-11-04,14.65,14.7,14.62,14.68,130600,5.11997467008678,5.13744898636694,5.10949008031869,5.13045925985488,373691.301868798,0.0,1.0
2013-11-05,14.64,14.65,14.53,14.62,191000,5.11647980683075,5.11997467008678,5.0780363110144,5.10949008031869,546516.375627415,0.0,1.0
2013-11-06,14.7,14.74,14.66,14.66,189000,5.13744898636694,5.15142843939107,5.12346953334281,5.12346953334281,540793.691065872,0.0,1.0
2013-11-07,14.62,14.75,14.58,14.72,264200,5.10949008031869,5.1549233026471,5.09551062729456,5.144438712879,755966.630579911,0.0,1.0
2013-11-08,14.62,14.62,14.56,14.62,155600,5.10949008031869,5.10949008031869,5.08852090078249,5.10949008031869,445224.858888093,0.0,1.0
2013-11-11,14.66,14.68,14.6,14.6,176200,5.12346953334281,5.13045925985488,5.10250035380662,5.10250035380662,504168.509871993,0.0,1.0
2013-11-12,14.68,14.71,14.6,14.6,304400,5.13045925985488,5.14094384962297,5.10250035380662,5.10250035380662,870992.590266938,0.0,1.0
2013-11-13,14.44,14.44,14.28,14.33,193400,5.15549995508435,5.15549995508435,5.09837530184241,5.11622675598052,541692.56606158,0.31165,1.0
2013-11-14,14.53,14.53,14.4,14.45,245400,5.18763257253293,5.18763257253293,5.14121879177386,5.15907024591197,687338.964382171,0.0,1.0
2013-11-15,14.64,14.71,14.57,14.61,280300,5.22690577163676,5.25189780743011,5.20191373584342,5.2161948991539,785090.10479349,0.0,1.0
2013-11-18,14.51,14.67,14.47,14.67,253600,5.18049199087769,5.23761664411962,5.16621082756721,5.23761664411962,710306.281040417,0.0,1.0
2013-11-19,14.47,14.5,14.45,14.47,230700,5.16621082756721,5.17692170005007,5.15907024591197,5.16621082756721,646165.847933849,0.0,1.0
2013-11-20,14.37,14.47,14.35,14.47,196000,5.130507919291,5.16621082756721,5.12336733763576,5.16621082756721,548974.88597761,0.0,1.0
2013-11-21,14.4,14.44,14.38,14.42,245400,5.14121879177386,5.15549995508435,5.13407821011862,5.1483593734291,687338.964382171,0.0,1.0
2013-11-22,14.35,14.42,14.35,14.38,179900,5.12336733763576,5.1483593734291,5.12336733763576,5.13407821011862,503880.520343734,0.0,1.0
2013-11-25,14.34,14.41,14.3,14.35,289000,5.11979704680814,5.14478908260148,5.10551588349766,5.12336733763576,809457.867589434,0.0,1.0
2013-11-26,14.29,14.31,14.25,14.3,186300,5.10194559267003,5.10908617432528,5.08766442935955,5.10551588349766,521806.230906269,0.0,1.0
2013-11-27,14.38,14.41,14.26,14.26,200800,5.13407821011862,5.14478908260148,5.09123472018717,5.09123472018717,562419.16889951,0.0,1.0
2013-11-29,14.61,14.63,14.41,14.46,319400,5.2161948991539,5.22333548080914,5.14478908260148,5.16264053673959,894604.992761471,0.0,1.0
2013-12-02,14.42,14.56,14.42,14.54,250200,5.1483593734291,5.1983434450158,5.1483593734291,5.19120286336055,700783.247304072,0.0,1.0
2013-12-03,14.37,14.42,14.37,14.4,336500,5.130507919291,5.1483593734291,5.130507919291,5.14121879177386,942500.250670743,0.0,1.0
2013-12-04,14.37,14.44,14.32,14.35,154600,5.130507919291,5.15549995508435,5.1126564651529,5.12336733763576,433017.945776217,0.0,1.0
2013-12-05,14.34,14.35,14.3,14.31,182900,5.11979704680814,5.12336733763576,5.10551588349766,5.10908617432528,512283.197169922,0.0,1.0
2013-12-06,14.4,14.41,14.36,14.36,65725,5.14121879177386,5.14478908260148,5.12693762846338,5.12693762846338,184088.6448004,0.0,1.0
2013-12-09,14.37,14.41,14.36,14.4,61253,5.130507919291,5.14478908260148,5.12693762846338,5.14121879177386,171563.054544829,0.0,1.0
2013-12-10,14.44,14.45,14.34,14.34,154900,5.15549995508435,5.15907024591197,5.11979704680814,5.11979704680814,433858.213458835,0.0,1.0
2013-12-11,14.34,14.42,14.32,14.4,215900,5.11979704680814,5.1483593734291,5.1126564651529,5.14121879177386,604712.642257989,0.0,1.0
2013-12-12,14.27,14.33,14.23,14.31,234100,5.09480501101479,5.11622675598052,5.08052384770431,5.10908617432528,655688.881670196,0.0,1.0
2013-12-13,14.29,14.29,14.26,14.26,162200,5.10194559267003,5.10194559267003,5.09123472018717,5.09123472018717,454304.727069226,0.0,1.0
2013-12-16,14.36,14.38,14.34,14.34,162500,5.12693762846338,5.13407821011862,5.11979704680814,5.11979704680814,455144.994751845,0.0,1.0
2013-12-17,14.38,14.39,14.36,14.37,232700,5.13407821011862,5.13764850094624,5.12693762846338,5.130507919291,651767.632484642,0.0,1.0
2013-12-18,14.47,14.51,14.36,14.36,311700,5.16621082756721,5.18049199087769,5.12693762846338,5.12693762846338,873038.122240923,0.0,1.0
2013-12-19,14.5,14.5,14.43,14.43,250300,5.17692170005007,5.17692170005007,5.15192966425673,5.15192966425673,701063.336531611,0.0,1.0
2013-12-20,14.61,14.64,14.45,14.47,215700,5.2161948991539,5.22690577163676,5.15907024591197,5.16621082756721,604152.46380291,0.0,1.0
2013-12-23,14.83,14.85,14.66,14.7,254400,5.29474129736156,5.3018818790168,5.234046353292,5.24832751660248,712546.994860733,0.0,1.0
2013-12-24,14.89,14.9,14.82,14.86,149200,5.31616304232728,5.3197333331549,5.29117100653393,5.30545216984442,417893.127489078,0.0,1.0
2013-12-26,14.97,14.99,14.9,14.9,278300,5.34472536894825,5.35186595060349,5.3197333331549,5.3197333331549,779488.320242697,0.0,1.0
2013-12-27,14.96,14.99,14.93,14.95,176700,5.34115507812062,5.35186595060349,5.33044420563776,5.337584787293,494917.665062468,0.0,1.0
2013-12-30,14.93,14.96,14.89,14.93,225800,5.33044420563776,5.34115507812062,5.31616304232728,5.33044420563776,632441.47578441,0.0,1.0
2013-12-31,14.96,15.01,14.92,14.92,239000,5.34115507812062,5.35900653225873,5.32687391481014,5.32687391481014,669413.253819637,0.0,1.0
2014-01-02,14.87,14.89,14.79,14.89,157300,5.30902246067204,5.31616304232728,5.28046013405107,5.31616304232728,440580.354919785,0.0,1.0
2014-01-03,14.74,14.86,14.74,14.82,300000,5.26260867991297,5.30545216984442,5.26260867991297,5.29117100653393,840267.68261879,0.0,1.0
2014-01-06,14.76,14.84,14.73,14.8,222900,5.26974926156821,5.29831158818918,5.25903838908535,5.28403042487869,624318.888185761,0.0,1.0
2014-01-07,14.98,15.0,14.83,14.83,251800,5.34829565977587,5.35543624143111,5.29474129736156,5.29474129736156,705264.674944704,0.0,1.0
2014-01-08,14.97,15.04,14.93,14.93,186300,5.34472536894825,5.36971740474159,5.33044420563776,5.33044420563776,521806.230906268,0.0,1.0
2014-01-09,15.01,15.04,14.97,15.0,219400,5.35900653225873,5.36971740474159,5.34472536894825,5.35543624143111,614515.765221875,0.0,1.0
2014-01-10,15.04,15.04,14.95,15.02,210200,5.36971740474159,5.36971740474159,5.337584787293,5.36257682308635,588747.556288232,0.0,1.0
2014-01-13,14.89,15.03,14.85,14.99,396000,5.31616304232728,5.36614711391397,5.3018818790168,5.35186595060349,1109153.3410568,0.0,1.0
2014-01-14,15.01,15.01,14.9,14.9,167200,5.35900653225873,5.35900653225873,5.3197333331549,5.3197333331549,468309.188446205,0.0,1.0
2014-01-15,15.11,15.13,14.99,15.0,262000,5.39470944053494,5.40185002219018,5.35186595060349,5.35543624143111,733833.776153743,0.0,1.0
2014-01-16,15.11,15.11,15.05,15.1,147800,5.39470944053494,5.39470944053494,5.37328769556921,5.39113914970731,413971.878303524,0.0,1.0
2014-01-17,15.11,15.11,15.03,15.05,146000,5.39470944053494,5.39470944053494,5.36614711391397,5.37328769556921,408930.272207811,0.0,1.0
2014-01-21,15.14,15.17,15.09,15.15,225100,5.4054203130178,5.41613118550066,5.38756885887969,5.40899060384542,630480.851191632,0.0,1.0
2014-01-22,15.22,15.22,15.12,15.16,219400,5.43398263963876,5.43398263963876,5.39827973136256,5.41256089467304,614515.765221876,0.0,1.0
2014-01-23,15.22,15.22,15.14,15.19,197500,5.43398263963876,5.43398263963876,5.4054203130178,5.4232717671559,553176.224390704,0.0,1.0
2014-01-24,14.85,15.13,14.85,15.13,256700,5.3018818790168,5.40185002219018,5.3018818790168,5.40185002219018,718989.047094144,0.0,1.0
2014-01-27,14.59,14.84,14.55,14.82,250200,5.20905431749866,5.29831158818918,5.19477315418817,5.29117100653393,700783.247304071,0.0,1.0
2014-01-28,14.72,14.73,14.59,14.59,166100,5.25546809825773,5.25903838908535,5.20905431749866,5.20905431749866,465228.20694327,0.0,1.0
2014-01-29,14.55,14.65,14.51,14.59,177800,5.19477315418817,5.23047606246438,5.18049199087769,5.20905431749866,497998.646565403,0.0,1.0
2014-01-30,14.57,14.65,14.53,14.6,300200,5.20191373584342,5.23047606246438,5.18763257253293,5.21262460832628,840827.861073869,0.0,1.0
2014-01-31,14.39,14.48,14.35,14.46,272700,5.13764850094624,5.16978111839483,5.12336733763576,5.16264053673959,763803.323500481,0.0,1.0
2014-02-03,14.18,14.44,14.15,14.35,392800,5.06267239356621,5.15549995508435,5.05196152108334,5.12336733763576,1100190.48577554,0.0,1.0
2014-02-04,14.3,14.31,14.19,14.2,171000,5.10551588349766,5.10908617432528,5.06624268439383,5.06981297522145,478952.57909271,0.0,1.0
2014-02-05,14.29,14.31,14.2,14.25,147100,5.10194559267003,5.10908617432528,5.06981297522145,5.08766442935955,412011.253710747,0.0,1.0
2014-02-06,14.43,14.44,14.29,14.29,254800,5.15192966425673,5.15549995508435,5.10194559267003,5.10194559267003,713667.351770892,0.0,1.0
2014-02-07,14.59,14.59,14.49,14.49,204400,5.20905431749866,5.20905431749866,5.17335140922245,5.17335140922245,572502.381090935,0.0,1.0
2014-02-10,14.62,14.63,14.48,14.55,198700,5.21976518998152,5.22333548080914,5.16978111839483,5.19477315418817,556537.295121179,0.0,1.0
2014-02-11,14.79,14.81,14.62,14.64,207800,5.28046013405107,5.28760071570631,5.21976518998152,5.22690577163676,582025.414827282,0.0,1.0
2014-02-12,14.54,14.58,14.49,14.54,278600,5.30247097700335,5.31705824241464,5.28423689523924,5.30247097700335,763954.016451647,0.31165,1.0
2014-02-13,14.61,14.63,14.48,14.48,162000,5.32799869147311,5.33529232417875,5.28059007888642,5.28059007888642,444223.082071668,0.0,1.0
2014-02-14,14.74,14.74,14.56,14.57,163200,5.3754073040598,5.3754073040598,5.309764609709,5.31341142606182,447513.623420347,0.0,1.0
2014-02-18,14.74,14.8,14.72,14.73,174500,5.3754073040598,5.39728820217673,5.36811367135415,5.37176048770697,478499.554453741,0.0,1.0
2014-02-19,14.68,14.76,14.65,14.74,303600,5.35352640594286,5.38270093676544,5.3425859568844,5.3754073040598,832506.961215794,0.0,1.0
2014-02-20,14.77,14.79,14.64,14.7,164100,5.38634775311826,5.39364138582391,5.33893914053158,5.36082003864851,449981.529431857,0.0,1.0
2014-02-21,14.72,14.83,14.7,14.81,193300,5.36811367135415,5.40822865123519,5.36082003864851,5.40093501852955,530051.36891638,0.0,1.0
2014-02-24,14.79,14.86,14.71,14.72,206700,5.39364138582391,5.41916910029366,5.36446685500133,5.36811367135415,566795.747309962,0.0,1.0
2014-02-25,14.8,14.85,14.79,14.8,195900,5.39728820217673,5.41552228394084,5.39364138582391,5.39728820217673,537180.875171851,0.0,1.0
2014-02-26,14.83,14.85,14.77,14.85,179400,5.40822865123519,5.41552228394084,5.38634775311826,5.41552228394084,491935.931627515,0.0,1.0
2014-02-27,14.9,14.9,14.8,14.84,251600,5.43375636570495,5.43375636570495,5.39728820217673,5.41187546758802,689916.836106369,0.0,1.0
2014-02-28,14.97,14.99,14.86,14.93,287100,5.45928408017471,5.46657771288035,5.41916910029366,5.44469681476342,787262.017671456,0.0,1.0
2014-03-03,14.85,14.88,14.76,14.86,250000,5.41552228394084,5.42646273299931,5.38270093676544,5.41916910029366,685529.447641463,0.0,1.0
2014-03-04,14.95,15.0,14.89,14.95,249300,5.45199044746906,5.47022452923317,5.43010954935213,5.45199044746906,683609.965188067,0.0,1.0
2014-03-05,14.96,15.0,14.9,14.93,158800,5.45563726382188,5.47022452923317,5.43375636570495,5.44469681476342,435448.305141858,0.0,1.0
2014-03-06,15.05,15.06,14.98,14.99,157900,5.48845861099728,5.4921054273501,5.46293089652753,5.46657771288035,432980.399130348,0.0,1.0
2014-03-07,15.03,15.09,15.01,15.09,197000,5.48116497829164,5.50304587640857,5.47387134558599,5.50304587640857,540197.204741473,0.0,1.0
2014-03-10,14.99,15.07,14.98,15.04,150300,5.46657771288035,5.49575224370293,5.46293089652753,5.48481179464446,412140.303922048,0.0,1.0
2014-03-11,14.9,15.0,14.87,14.96,137600,5.43375636570495,5.47022452923317,5.42281591664648,5.45563726382188,377315.407981861,0.0,1.0
2014-03-12,14.94,14.94,14.75,14.82,141600,5.44834363111624,5.44834363111624,5.37905412041262,5.40458183488237,388283.879144125,0.0,1.0
2014-03-13,14.76,15.04,14.72,15.04,212600,5.38270093676544,5.48481179464446,5.36811367135415,5.48481179464446,582974.2422743,0.0,1.0
2014-03-14,14.69,14.81,14.66,14.74,230500,5.35717322229569,5.40093501852955,5.34623277323722,5.3754073040598,632058.150725429,0.0,1.0
2014-03-17,14.72,14.81,14.71,14.73,208600,5.36811367135415,5.40093501852955,5.36446685500133,5.37176048770697,572005.771112037,0.0,1.0
2014-03-18,14.85,14.85,14.75,14.75,191800,5.41552228394084,5.41552228394084,5.37905412041262,5.37905412041262,525938.192230531,0.0,1.0
2014-03-19,14.77,14.88,14.76,14.81,119500,5.38634775311826,5.42646273299931,5.38270093676544,5.40093501852955,327683.07597262,0.0,1.0
2014-03-20,14.76,14.77,14.69,14.72,109100,5.38270093676544,5.38634775311826,5.35717322229569,5.36811367135415,299165.050950735,0.0,1.0
2014-03-21,14.68,14.8,14.67,14.75,193900,5.35352640594286,5.39728820217673,5.34987958959004,5.37905412041262,531696.639590719,0.0,1.0
2014-03-24,14.54,14.71,14.51,14.68,201400,5.30247097700335,5.36446685500133,5.29153052794489,5.35352640594286,552262.523019963,0.0,1.0
2014-03-25,14.58,14.64,14.57,14.58,142800,5.31705824241464,5.33893914053158,5.31341142606182,5.31705824241464,391574.420492804,0.0,1.0
2014-03-26,14.58,14.67,14.57,14.65,95700,5.31705824241464,5.34987958959004,5.31341142606182,5.3425859568844,262420.672557152,0.0,1.0
2014-03-27,14.48,14.59,14.45,14.59,139300,5.28059007888642,5.32070505876746,5.26964962982795,5.32070505876746,381977.008225823,0.0,1.0
2014-03-28,14.52,14.58,14.48,14.51,117200,5.29517734429771,5.31705824241464,5.28059007888642,5.29153052794489,321376.205054318,0.0,1.0
2014-03-31,14.63,14.63,14.55,14.56,214200,5.33529232417875,5.33529232417875,5.30611779335618,5.309764609709,587361.630739206,0.0,1.0
2014-04-01,14.75,14.76,14.67,14.67,174600,5.37905412041262,5.38270093676544,5.34987958959004,5.34987958959004,478773.766232798,0.0,1.0
2014-04-02,14.84,14.84,14.67,14.78,404000,5.41187546758802,5.41187546758802,5.34987958959004,5.38999456947108,1107815.5873886,0.0,1.0
2014-04-03,14.77,14.87,14.77,14.86,163900,5.38634775311826,5.42281591664648,5.38634775311826,5.41916910029366,449433.105873744,0.0,1.0
2014-04-04,14.7,14.95,14.69,14.95,250800,5.36082003864851,5.45199044746906,5.35717322229569,5.45199044746906,687723.141873916,0.0,1.0
2014-04-07,14.56,14.69,14.5,14.66,223400,5.309764609709,5.35717322229569,5.28788371159207,5.34623277323722,612589.114412411,0.0,1.0
2014-04-08,14.5,14.54,14.46,14.54,188000,5.28788371159207,5.30247097700335,5.27329644618078,5.30247097700335,515518.14462638,0.0,1.0
2014-04-09,14.54,14.59,14.49,14.57,427700,5.30247097700335,5.32070505876746,5.28423689523924,5.31341142606182,1172803.77902502,0.0,1.0
2014-04-10,14.53,14.58,14.42,14.56,387300,5.29882416065053,5.31705824241464,5.25870918076949,5.309764609709,1062022.22028616,0.0,1.0
2014-04-11,14.37,14.48,14.36,14.48,208300,5.24047509900538,5.28059007888642,5.23682828265256,5.28059007888642,571183.135774867,0.0,1.0
2014-04-14,14.33,14.46,14.31,14.42,264000,5.22588783359409,5.27329644618078,5.21859420088845,5.25870918076949,723919.096709385,0.0,1.0
2014-04-15,14.29,14.39,14.2,14.33,216600,5.2113005681828,5.24776873171102,5.1784792210074,5.22588783359409,593942.713436564,0.0,1.0
2014-04-16,14.35,14.39,14.33,14.35,184500,5.23318146629973,5.24776873171102,5.22588783359409,5.23318146629973,505920.7323594,0.0,1.0
2014-04-17,14.45,14.45,14.34,14.35,199600,5.26964962982795,5.26964962982795,5.22953464994691,5.23318146629973,547326.710996945,0.0,1.0
2014-04-21,14.53,14.55,14.41,14.46,224500,5.29882416065053,5.30611779335618,5.25506236441667,5.27329644618078,615605.443982034,0.0,1.0
2014-04-22,14.62,14.62,14.54,14.54,213000,5.33164550782593,5.33164550782593,5.30247097700335,5.30247097700335,584071.089390527,0.0,1.0
2014-04-23,14.67,14.69,14.6,14.62,227000,5.34987958959004,5.35717322229569,5.32435187512029,5.33164550782593,622460.738458449,0.0,1.0
2014-04-24,14.67,14.71,14.57,14.7,192300,5.34987958959004,5.36446685500133,5.31341142606182,5.36082003864851,527309.251125814,0.0,1.0
2014-04-25,14.6,14.66,14.55,14.65,172400,5.32435187512029,5.34623277323722,5.30611779335618,5.3425859568844,472741.107093553,0.0,1.0
2014-04-28,14.63,14.66,14.53,14.63,244400,5.33529232417875,5.34623277323722,5.29882416065053,5.33529232417875,670173.588014295,0.0,1.0
2014-04-29,14.63,14.69,14.62,14.65,201800,5.33529232417875,5.35717322229569,5.33164550782593,5.3425859568844,553359.37013619,0.0,1.0
2014-04-30,14.78,14.78,14.64,14.66,226100,5.38999456947108,5.38999456947108,5.33893914053158,5.34623277323722,619992.83244694,0.0,1.0
2014-05-01,14.88,14.88,14.79,14.79,230100,5.42646273299931,5.42646273299931,5.39364138582391,5.39364138582391,630961.303609202,0.0,1.0
2014-05-02,14.92,14.92,14.85,14.91,159000,5.44104999841059,5.44104999841059,5.41552228394084,5.43740318205777,435996.728699971,0.0,1.0
2014-05-05,14.96,14.98,14.82,14.9,262400,5.45563726382188,5.46293089652753,5.40458183488237,5.43375636570495,719531.70824448,0.0,1.0
2014-05-06,14.93,14.97,14.89,14.97,192800,5.44469681476342,5.45928408017471,5.43010954935213,5.45928408017471,528680.310021096,0.0,1.0
2014-05-07,14.99,15.0,14.88,14.94,242400,5.46657771288035,5.47022452923317,5.42646273299931,5.44834363111624,664689.352433163,0.0,1.0
2014-05-08,14.95,15.05,14.94,14.99,209600,5.45199044746906,5.48845861099728,5.44834363111624,5.46657771288035,574747.888902603,0.0,1.0
2014-05-09,14.91,14.97,14.89,14.97,182400,5.43740318205777,5.45928408017471,5.43010954935213,5.45928408017471,500162.284999212,0.0,1.0
2014-05-12,15.05,15.07,14.92,14.92,246500,5.48845861099728,5.49575224370293,5.44104999841059,5.44104999841059,675932.035374483,0.0,1.0
2014-05-13,14.85,14.85,14.76,14.79,319900,5.52917531557654,5.52917531557654,5.4956651621488,5.50683521329138,859172.431486675,0.31165,1.0
2014-05-14,14.83,14.86,14.8,14.81,188600,5.52172861481482,5.5328986659574,5.51055856367224,5.5142819140531,506533.043383517,0.0,1.0
2014-05-15,14.7,14.82,14.66,14.82,201400,5.47332505986365,5.51800526443396,5.45843165834021,5.51800526443396,540910.683655568,0.0,1.0
2014-05-16,14.7,14.73,14.67,14.7,126400,5.47332505986365,5.48449511100623,5.46215500872107,5.47332505986365,339479.197686513,0.0,1.0
2014-05-19,14.76,14.76,14.68,14.7,172800,5.4956651621488,5.4956651621488,5.46587835910193,5.47332505986365,464098.143672703,0.0,1.0
2014-05-20,14.73,14.77,14.68,14.77,153800,5.48449511100623,5.49938851252966,5.46587835910193,5.49938851252966,413068.833893875,0.0,1.0
2014-05-21,14.84,14.85,14.75,14.78,324100,5.52545196519568,5.52917531557654,5.49194181176795,5.50311186291052,870452.594700942,0.0,1.0
2014-05-22,14.94,14.96,14.85,14.87,227700,5.56268546900428,5.570132169766,5.52917531557654,5.53662201633826,611545.99140205,0.0,1.0
2014-05-23,15.0,15.0,14.96,14.98,153200,5.58502557128944,5.58502557128944,5.570132169766,5.57757887052772,411457.382006122,0.0,1.0
2014-05-27,15.02,15.09,14.95,15.0,251300,5.59247227205115,5.61853572471717,5.56640881938514,5.58502557128944,674929.765653647,0.0,1.0
2014-05-28,15.03,15.09,14.99,15.09,219300,5.59619562243201,5.61853572471717,5.58130222090858,5.61853572471717,588985.664973517,0.0,1.0
2014-05-29,15.17,15.17,15.03,15.07,275700,5.64832252776405,5.64832252776405,5.59619562243201,5.61108902395545,740462.142422245,0.0,1.0
2014-05-30,15.22,15.25,15.12,15.17,302200,5.66693927966835,5.67810933081093,5.62970577585975,5.64832252776405,811634.600797978,0.0,1.0
2014-06-02,15.17,15.25,15.11,15.24,225600,5.64832252776405,5.67810933081093,5.62598242547889,5.67438598043007,605905.909794917,0.0,1.0
2014-06-03,15.1,15.15,15.06,15.11,192400,5.62225907509803,5.64087582700233,5.60736567357459,5.62598242547889,516738.905339282,0.0,1.0
2014-06-04,15.19,15.2,15.03,15.08,252000,5.65576922852577,5.65949257890663,5.59619562243201,5.61481237433631,676809.792856024,0.0,1.0
2014-06-05,15.15,15.21,15.11,15.17,237600,5.64087582700233,5.66321592928749,5.62598242547889,5.64832252776405,638134.947549965,0.0,1.0
2014-06-06,15.13,15.17,15.09,15.13,218800,5.63342912624061,5.64832252776405,5.61853572471717,5.63342912624061,587642.788400389,0.0,1.0
2014-06-09,15.05,15.11,15.03,15.11,287800,5.60364232319373,5.62598242547889,5.59619562243201,5.62598242547889,772959.75549192,0.0,1.0
2014-06-10,15.1,15.11,15.04,15.05,267600,5.62225907509803,5.62598242547889,5.59991897281287,5.60364232319373,718707.541937588,0.0,1.0
2014-06-11,15.07,15.08,15.04,15.07,215400,5.61108902395545,5.61481237433631,5.59991897281287,5.61108902395545,578511.227703126,0.0,1.0
2014-06-12,15.06,15.09,15.02,15.05,147900,5.60736567357459,5.61853572471717,5.59247227205115,5.60364232319373,397222.890330976,0.0,1.0
2014-06-13,15.15,15.15,15.06,15.08,159000,5.64087582700233,5.64087582700233,5.60736567357459,5.61481237433631,427034.750254396,0.0,1.0
2014-06-16,15.17,15.17,15.09,15.14,160200,5.64832252776405,5.64832252776405,5.61853572471717,5.63715247662147,430257.654029901,0.0,1.0
2014-06-17,15.09,15.16,15.08,15.15,138300,5.61853572471717,5.64459917738319,5.61481237433631,5.64087582700233,371439.660126937,0.0,1.0
2014-06-18,15.09,15.12,15.01,15.09,196500,5.61853572471717,5.62970577585975,5.58874892167029,5.61853572471717,527750.493238924,0.0,1.0
2014-06-19,15.11,15.12,15.05,15.1,210700,5.62598242547889,5.62970577585975,5.60364232319373,5.62225907509803,565888.187915731,0.0,1.0
2014-06-20,15.07,15.11,15.04,15.09,170300,5.61108902395545,5.62598242547889,5.59991897281287,5.61853572471717,457383.760807067,0.0,1.0
2014-06-23,15.09,15.1,15.02,15.06,200200,5.61853572471717,5.62225907509803,5.59247227205115,5.60736567357459,537687.779880064,0.0,1.0
2014-06-24,15.18,15.18,15.04,15.05,258500,5.65204587814491,5.65204587814491,5.59991897281287,5.60364232319373,694267.188306675,0.0,1.0
2014-06-25,15.1,15.16,15.09,15.09,260900,5.62225907509803,5.64459917738319,5.61853572471717,5.61853572471717,700712.995857685,0.0,1.0
2014-06-26,15.02,15.1,15.0,15.08,210200,5.59247227205115,5.62225907509803,5.58502557128944,5.61481237433631,564545.311342605,0.0,1.0
2014-06-27,15.06,15.07,15.02,15.03,159800,5.60736567357459,5.61108902395545,5.59247227205115,5.59619562243201,429183.3527714,0.0,1.0
2014-06-30,15.05,15.09,15.03,15.03,207300,5.60364232319373,5.61853572471717,5.59619562243201,5.59619562243201,556756.627218468,0.0,1.0
2014-07-01,15.14,15.17,15.05,15.09,246900,5.63715247662147,5.64832252776405,5.60364232319373,5.61853572471717,663112.451810128,0.0,1.0
2014-07-02,15.1,15.13,14.98,15.1,270300,5.62225907509803,5.63342912624061,5.57757887052772,5.62225907509803,725959.075432474,0.0,1.0
2014-07-03,15.14,15.18,15.09,15.11,153600,5.63715247662147,5.65204587814491,5.61853572471717,5.62598242547889,412531.683264624,0.0,1.0
2014-07-07,15.09,15.14,15.03,15.14,217800,5.61853572471717,5.63715247662147,5.59619562243201,5.63715247662147,584957.035254135,0.0,1.0
2014-07-08,15.2,15.2,15.02,15.05,223900,5.65949257890663,5.65949257890663,5.59247227205115,5.60364232319373,601340.129446284,0.0,1.0
2014-07-09,15.17,15.23,15.09,15.23,200700,5.64832252776405,5.67066263004921,5.61853572471717,5.67066263004921,539030.65645319,0.0,1.0
2014-07-10,15.06,15.11,14.99,15.11,229500,5.60736567357459,5.62598242547889,5.58130222090858,5.62598242547889,616380.347065308,0.0,1.0
2014-07-11,15.12,15.15,15.05,15.1,276300,5.62970577585975,5.64087582700233,5.60364232319373,5.62225907509803,742073.594309998,0.0,1.0
2014-07-14,15.17,15.21,15.15,15.19,138600,5.64832252776405,5.66321592928749,5.64087582700233,5.65576922852577,372245.386070813,0.0,1.0
2014-07-15,15.13,15.2,15.07,15.2,144600,5.63342912624061,5.65949257890663,5.61108902395545,5.65949257890663,388359.904948338,0.0,1.0
2014-07-16,15.2,15.2,15.14,15.19,156300,5.65949257890663,5.65949257890663,5.63715247662147,5.65576922852577,419783.21675951,0.0,1.0
2014-07-17,15.09,15.21,15.06,15.17,175100,5.61853572471717,5.66321592928749,5.60736567357459,5.64832252776405,470275.375909087,0.0,1.0
2014-07-18,14.99,15.09,14.96,15.09,166200,5.58130222090858,5.61853572471717,5.570132169766,5.61853572471717,446372.172907425,0.0,1.0
2014-07-21,14.88,14.98,14.87,14.97,153800,5.54034536671912,5.57757887052772,5.53662201633826,5.57385552014686,413068.833893875,0.0,1.0
2014-07-22,15.0,15.03,14.93,14.96,132900,5.58502557128944,5.59619562243201,5.55896211862342,5.570132169766,356936.593137165,0.0,1.0
2014-07-23,15.18,15.18,15.0,15.0,139700,5.65204587814491,5.65204587814491,5.58502557128944,5.58502557128944,375199.714531693,0.0,1.0
2014-07-24,15.2,15.21,15.14,15.19,120600,5.65949257890663,5.66321592928749,5.63715247662147,5.65576922852577,323901.82943824,0.0,1.0
2014-07-25,15.21,15.23,15.17,15.19,130200,5.66321592928749,5.67066263004921,5.64832252776405,5.65576922852577,349685.059642279,0.0,1.0
2014-07-28,15.16,15.24,15.11,15.23,154100,5.64459917738319,5.67438598043007,5.62598242547889,5.67066263004921,413874.559837751,0.0,1.0
2014-07-29,15.12,15.18,15.09,15.16,156100,5.62970577585975,5.65204587814491,5.61853572471717,5.64459917738319,419246.066130259,0.0,1.0
2014-07-30,15.19,15.19,15.1,15.17,265600,5.65576922852577,5.65576922852577,5.62225907509803,5.64832252776405,713336.035645079,0.0,1.0
2014-07-31,14.8,15.13,14.8,15.13,237100,5.51055856367224,5.63342912624061,5.51055856367224,5.63342912624061,636792.070976839,0.0,1.0
2014-08-01,14.64,14.86,14.63,14.8,142200,5.45098495757849,5.5328986659574,5.44726160719763,5.51055856367224,381914.097397328,0.0,1.0
2014-08-04,14.54,14.69,14.46,14.68,200600,5.41375145376989,5.46960170948279,5.38396465072302,5.46587835910193,538762.081138565,0.0,1.0
2014-08-05,14.31,14.55,14.29,14.55,281800,5.32811439501012,5.41747480415075,5.3206676942484,5.41747480415075,756845.236614395,0.0,1.0
2014-08-06,14.29,14.34,14.22,14.29,179400,5.3206676942484,5.3392844461527,5.29460424158238,5.3206676942484,481824.114437979,0.0,1.0
2014-08-07,14.13,14.34,14.1,14.3,345600,5.26109408815465,5.3392844461527,5.24992403701207,5.32439104462926,928196.287345404,0.0,1.0
2014-08-08,14.16,14.19,14.09,14.17,285500,5.27226413929723,5.28343419043981,5.24620068663121,5.27598748967809,766782.523255535,0.0,1.0
2014-08-11,14.34,14.34,14.15,14.15,339600,5.3392844461527,5.3392844461527,5.26854078891637,5.26854078891637,912081.76846788,0.0,1.0
2014-08-12,14.32,14.37,14.22,14.33,264900,5.33183774539098,5.35045449729528,5.29460424158238,5.33556109577184,711456.008442702,0.0,1.0
2014-08-13,14.46,14.46,14.27,14.27,242500,5.42265026118015,5.42265026118015,5.35139828679396,5.35139828679396,646648.747588021,0.1039,1.0
2014-08-14,14.53,14.64,14.47,14.47,276600,5.44890098858558,5.49015213165127,5.42640036509521,5.42640036509521,737579.561166379,0.0,1.0
2014-08-15,14.42,14.59,14.38,14.59,203600,5.4076498455199,5.47140161207596,5.39264942985965,5.47140161207596,542918.288696582,0.0,1.0
2014-08-18,14.52,14.54,14.46,14.47,173000,5.44515088467052,5.45265109250065,5.42265026118015,5.42640036509521,461320.549825681,0.0,1.0
2014-08-19,14.59,14.64,14.48,14.5,199400,5.47140161207596,5.49015213165127,5.43015046901027,5.4376506768404,531718.599047635,0.0,1.0
2014-08-20,14.6,14.67,14.56,14.58,183900,5.47515171599102,5.50140244339646,5.46015130033077,5.4676515081609,490386.411057473,0.0,1.0
2014-08-21,14.74,14.74,14.62,14.64,316800,5.52765317080189,5.52765317080189,5.48265192382114,5.49015213165127,844776.590663445,0.0,1.0
2014-08-22,14.69,14.75,14.65,14.72,127000,5.50890265122658,5.53140327471696,5.49390223556633,5.52015296297177,338657.282241974,0.0,1.0
2014-08-25,14.73,14.75,14.7,14.73,163800,5.52390306688683,5.53140327471696,5.51265275514164,5.52390306688683,436787.89630894,0.0,1.0
2014-08-26,14.77,14.82,14.76,14.77,230900,5.53890348254708,5.55765400212239,5.53515337863202,5.53890348254708,615716.271414739,0.0,1.0
2014-08-27,14.83,14.83,14.77,14.79,207200,5.56140410603745,5.56140410603745,5.53890348254708,5.5464036903772,552518.022681394,0.0,1.0
2014-08-28,14.81,14.82,14.72,14.8,233800,5.55390389820733,5.55765400212239,5.52015296297177,5.55015379429227,623449.390458059,0.0,1.0
2014-08-29,14.78,14.82,14.73,14.8,209200,5.54265358646214,5.55765400212239,5.52390306688683,5.55015379429227,557851.208228512,0.0,1.0
2014-09-02,14.68,14.77,14.65,14.75,294700,5.50515254731152,5.53890348254708,5.49390223556633,5.53140327471696,785844.890367793,0.0,1.0
2014-09-03,14.72,14.77,14.65,14.72,236900,5.52015296297177,5.53890348254708,5.49390223556633,5.52015296297177,631715.828056092,0.0,1.0
2014-09-04,14.75,14.81,14.71,14.75,193700,5.53140327471696,5.55390389820733,5.51640285905671,5.53140327471696,516519.020238349,0.0,1.0
2014-09-05,14.71,14.71,14.66,14.71,147500,5.51640285905671,5.51640285905671,5.49765233948139,5.51640285905671,393322.43409993,0.0,1.0
2014-09-08,14.6,14.69,14.56,14.66,216000,5.47515171599102,5.50890265122658,5.46015130033077,5.49765233948139,575984.039088712,0.0,1.0
2014-09-09,14.53,14.61,14.49,14.58,127000,5.44890098858558,5.47890181990608,5.43390057292533,5.4676515081609,338657.282241974,0.0,1.0
2014-09-10,14.58,14.58,14.45,14.48,234000,5.4676515081609,5.4676515081609,5.41890015726508,5.43015046901027,623982.709012771,0.0,1.0
2014-09-11,14.44,14.49,14.43,14.47,198300,5.45411363302752,5.47299906804493,5.45033654602404,5.46544489403797,525007.763435711,0.1039,1.0
2014-09-12,14.39,14.44,14.37,14.44,160300,5.43522819801011,5.45411363302752,5.42767402400315,5.45411363302752,424401.132015857,0.0,1.0
2014-09-15,14.35,14.42,14.33,14.41,201000,5.42011984999619,5.44655945902056,5.41256567598922,5.44278237201708,532156.129352385,0.0,1.0
2014-09-16,14.46,14.47,14.35,14.38,188600,5.46166780703448,5.46544489403797,5.42011984999619,5.43145111100663,499326.596994328,0.0,1.0
2014-09-17,14.37,14.48,14.35,14.47,195100,5.42767402400315,5.46922198104145,5.42011984999619,5.46544489403797,516535.626052987,0.0,1.0
2014-09-18,14.5,14.51,14.37,14.37,185900,5.47677615504841,5.48055324205189,5.42767402400315,5.42767402400315,492178.231077654,0.0,1.0
2014-09-19,14.51,14.52,14.46,14.5,160100,5.48055324205189,5.48433032905537,5.46166780703448,5.47677615504841,423871.623429437,0.0,1.0
2014-09-22,14.36,14.48,14.3,14.46,156451,5.42389693699967,5.46922198104145,5.40123441497878,5.46166780703448,414210.739270199,0.0,1.0
2014-09-23,14.24,14.31,14.19,14.28,157972,5.37857189295789,5.40501150198226,5.35968645794048,5.39368024097181,418237.652069925,0.0,1.0
2014-09-24,14.31,14.34,14.16,14.2,202648,5.40501150198226,5.4163427629927,5.34835519693003,5.36346354494396,536519.280104488,0.0,1.0
2014-09-25,14.16,14.3,14.12,14.3,137425,5.34835519693003,5.40123441497878,5.33324684891611,5.40123441497878,363838.587444038,0.0,1.0
2014-09-26,14.23,14.24,14.05,14.19,162088,5.37479480595441,5.37857189295789,5.30680723989174,5.35968645794048,429134.938778454,0.0,1.0
2014-09-29,14.21,14.21,14.03,14.09,267891,5.36724063194744,5.36724063194744,5.29925306588477,5.32191558790566,709252.923623581,0.0,1.0
2014-09-30,14.11,14.22,14.09,14.21,365618,5.32946976191263,5.37101771895092,5.32191558790566,5.36724063194744,967989.351749055,0.0,1.0
2014-10-01,13.98,14.09,13.91,14.09,251377,5.28036763086736,5.32191558790566,5.25392802184299,5.32191558790566,665531.399642859,0.0,1.0
2014-10-02,13.8,13.95,13.66,13.95,344314,5.21238006480469,5.26903636985692,5.15950084675595,5.26903636985692,911586.097123569,0.0,1.0
2014-10-03,13.89,13.9468,13.82,13.85,240663,5.24637384783603,5.2678277020158,5.21993423881166,5.2312654998221,637165.624668324,0.0,1.0
2014-10-06,13.92,14.0,13.85,13.96,220373,5.25770510884647,5.28792180487433,5.2312654998221,5.2728134568604,583446.978575986,0.0,1.0
2014-10-07,13.89,13.95,13.83,13.84,299283,5.24637384783603,5.26903636985692,5.22371132581514,5.22748841281862,792364.591348109,0.0,1.0
2014-10-08,14.06,14.06,13.78,13.92,232479,5.31058432689522,5.31058432689522,5.20482589079773,5.25770510884647,615498.133312005,0.0,1.0
2014-10-09,13.83,14.005,13.81,14.0,193909,5.22371132581514,5.28981034837607,5.21615715180818,5.28792180487433,513382.402420854,0.0,1.0
2014-10-10,13.34,13.65,13.3225,13.65,206198,5.07787799661071,5.19587965920062,5.07121661243225,5.19587965920062,541698.977769055,0.1039,1.0
2014-10-13,12.81,13.32,12.78,13.32,620978,4.87613321863442,5.07026498612104,4.86471370289992,5.07026498612104,1631359.89591108,0.0,1.0
2014-10-14,12.85,12.93,12.75,12.82,522598,4.89135923961377,4.92181128157245,4.85329418716541,4.87993972387926,1372907.60523454,0.0,1.0
2014-10-15,12.65,12.75,12.52,12.73,379691,4.81522913471705,4.85329418716541,4.76574456653419,4.84568117667574,997479.250856509,0.0,1.0
2014-10-16,12.92,12.93,12.54,12.56,505714,4.91800477632762,4.92181128157245,4.77335757702386,4.78097058751353,1328551.95900785,0.0,1.0
2014-10-17,13.17,13.25,12.99,13.0,265567,5.01316740744851,5.04361944940719,4.94465031304147,4.9484568182863,697666.187010517,0.0,1.0
2014-10-20,13.16,13.2,13.08,13.16,218953,5.00936090220367,5.02458692318301,4.97890886024499,5.00936090220367,575207.403948961,0.0,1.0
2014-10-21,13.54,13.55,13.22,13.24,286077,5.15400810150742,5.15781460675226,5.03219993367269,5.03981294416236,751547.631224542,0.0,1.0
2014-10-22,13.53,13.59,13.46,13.57,203145,5.15020159626259,5.1730406277316,5.12355605954874,5.16542761724193,533678.497555236,0.0,1.0
2014-10-23,13.76,13.78,13.62,13.67,271001,5.23775121689381,5.24536422738348,5.18446014346611,5.20349266969029,711941.74858336,0.0,1.0
2014-10-24,13.76,13.76,13.68,13.76,140486,5.23775121689381,5.23775121689381,5.20729917493512,5.23775121689381,369068.189753846,0.0,1.0
2014-10-27,13.75,13.75,13.62,13.72,103964,5.23394471164897,5.23394471164897,5.18446014346611,5.22252519591447,273121.914493749,0.0,1.0
2014-10-28,13.83,13.83,13.72,13.82,162506,5.26439675360766,5.26439675360766,5.22252519591447,5.26059024836282,426916.527227898,0.0,1.0
2014-10-29,13.83,13.87,13.7332,13.86,112130,5.26439675360766,5.279622774587,5.22754978283765,5.27581626934216,294574.66307745,0.0,1.0
2014-10-30,13.83,13.83,13.76,13.79,153683,5.26439675360766,5.26439675360766,5.23775121689381,5.24917073262831,403737.786013839,0.0,1.0
2014-10-31,14.0,14.0,13.88,13.91,212955,5.32910734276986,5.32910734276986,5.28342927983184,5.29484879556634,559450.168337274,0.0,1.0
2014-11-03,13.95,14.01,13.9,14.0,229849,5.31007481654568,5.3329138480147,5.29104229032151,5.32910734276986,603832.085380264,0.0,1.0
2014-11-04,13.87,13.93,13.78,13.91,235635,5.279622774587,5.30246180605601,5.24536422738348,5.29484879556634,619032.37968657,0.0,1.0
2014-11-05,13.98,14.0,13.9,13.97,163319,5.32149433228019,5.32910734276986,5.29104229032151,5.31768782703536,429052.344592403,0.0,1.0
2014-11-06,14.03,14.07,13.92,13.93,255162,5.34052685850437,5.35575287948371,5.29865530081118,5.30246180605601,670331.402659132,0.0,1.0
2014-11-07,13.99,14.003,13.91,13.99,150719,5.32530083752503,5.33024929434331,5.29484879556634,5.32530083752503,395951.116065016,0.0,1.0
2014-11-10,13.93,14.025,13.89,14.0,201022,5.30246180605601,5.33862360588195,5.28723578507667,5.32910734276986,528101.203256535,0.0,1.0
2014-11-11,14.09,14.09,13.91,13.93,170556,5.36336588997338,5.36336588997338,5.29484879556634,5.30246180605601,448064.534342617,0.0,1.0
2014-11-12,14.01,14.03,13.8801,13.91,210136,5.37246343750854,5.38013290708386,5.32265023261687,5.33411608963196,547980.529647917,0.1039,1.0
2014-11-13,13.99,14.06,13.9501,14.01,176421,5.36479396793322,5.39163711144683,5.34949337613047,5.37246343750854,460060.499014996,0.0,1.0
2014-11-14,14.0,14.01,13.95,14.01,224281,5.36862870272088,5.37246343750854,5.34945502878259,5.37246343750854,584867.044057013,0.0,1.0
2014-11-17,13.98,13.99,13.95,13.98,32605,5.36095923314557,5.36479396793322,5.34945502878259,5.36095923314557,85025.4367132254,0.0,1.0
2014-11-18,13.98,14.01,13.96,13.97,29603,5.36095923314557,5.37246343750854,5.35328976357025,5.35712449835791,77196.9944186969,0.0,1.0
2014-11-19,13.99,14.01,13.91,13.98,151400,5.36479396793322,5.37246343750854,5.33411608963196,5.36095923314557,394812.179677422,0.0,1.0
2014-11-20,14.02,14.03,13.93,13.94,153309,5.3762981722962,5.38013290708386,5.34178555920728,5.34562029399494,399790.359670844,0.0,1.0
2014-11-21,14.1,14.12,14.08,14.09,171383,5.40697605059746,5.41464552017278,5.39930658102215,5.4031413158098,446922.693458755,0.0,1.0
2014-11-24,14.11,14.154,14.102,14.13,137230,5.41081078538512,5.42768361845081,5.40774299755499,5.41848025496043,357860.471711576,0.0,1.0
2014-11-25,14.15,14.18,14.09,14.15,172232,5.42614972453575,5.43765392889872,5.4031413158098,5.42614972453575,449136.666645982,0.0,1.0
2014-11-26,14.23,14.23,14.15,14.17,121338,5.45682760283701,5.45682760283701,5.42614972453575,5.43381919411106,316418.231556797,0.0,1.0
2014-11-28,14.23,14.23,14.1,14.23,183064,5.45682760283701,5.45682760283701,5.40697605059746,5.45682760283701,477383.730914581,0.0,1.0
2014-12-01,14.07,14.19,14.02,14.13,193059,5.39547184623449,5.44148866368638,5.3762981722962,5.41848025496043,503448.114903192,0.0,1.0
2014-12-02,13.99,14.0424,13.95,14.03,207179,5.36479396793322,5.38488797822055,5.34945502878259,5.38013290708386,540269.435755539,0.0,1.0
2014-12-03,13.99,14.03,13.95,13.96,168725,5.36479396793322,5.38013290708386,5.34945502878259,5.35328976357025,439991.314505106,0.0,1.0
2014-12-04,14.0,14.02,13.92,14.0,171595,5.36862870272088,5.3762981722962,5.33795082441962,5.36862870272088,447475.534819995,0.0,1.0
2014-12-05,14.04,14.04,13.95,13.97,201464,5.38396764187151,5.38396764187151,5.34945502878259,5.35712449835791,525366.188682511,0.0,1.0
2014-12-08,13.93,14.0,13.84,13.93,158131,5.34178555920728,5.36862870272088,5.30727294611836,5.34178555920728,412364.892896766,0.0,1.0
2014-12-09,13.72,13.77,13.63,13.75,283393,5.26125612866647,5.28042980260475,5.22674351557755,5.27276033302944,739015.905121027,0.0,1.0
2014-12-10,13.5,13.67,13.5,13.66,194910,5.17689196333799,5.24208245472818,5.17689196333799,5.23824771994052,508275.045844956,0.0,1.0
2014-12-11,13.52,13.66,13.48,13.51,214999,5.18456143291331,5.23824771994052,5.16922249376268,5.18072669812565,560661.980306908,0.0,1.0
2014-12-12,13.41,13.57,13.32,13.53,277650,5.14237935024907,5.2037351068516,5.10786673716015,5.18839616770097,724039.64126444,0.0,1.0
2014-12-15,13.2,13.4802,13.18,13.41,288840,5.06184991970826,5.16929918845843,5.05418045013295,5.14237935024907,753220.277265697,0.0,1.0
2014-12-16,13.22,13.33,13.09,13.17,251585,5.06951938928358,5.11170147194781,5.01966783704403,5.05034571534529,656068.838996988,0.0,1.0
2014-12-17,13.35,13.3565,13.14,13.2,357490,5.11937094152313,5.1218635191351,5.03884151098231,5.06184991970826,932241.784100934,0.0,1.0
2014-12-18,13.46,13.47,13.34,13.42,389149,5.19874995162764,5.20261232157685,5.1524015122372,5.18330047183083,1007539.42558058,0.097,1.0
2014-12-19,13.44,13.44,13.33,13.43,443910,5.19102521172924,5.19102521172924,5.148539142288,5.18716284178003,1149320.25113639,0.0,1.0
2014-12-22,13.43,13.5,13.36,13.41,401314,5.18716284178003,5.21419943142446,5.16012625213561,5.17943810188163,1039035.63169235,0.0,1.0
2014-12-23,13.46,13.52,13.45,13.45,337356,5.19874995162764,5.22192417132286,5.19488758167844,5.19488758167844,873443.00115422,0.0,1.0
2014-12-24,13.49,13.4999,13.45,13.46,103737,5.21033706147525,5.21416080772496,5.19488758167844,5.19874995162764,268583.800527441,0.0,1.0
2014-12-26,13.55,13.57,13.45,13.5,459219,5.23351128117047,5.24123602106888,5.19488758167844,5.21419943142446,1188956.53715078,0.0,1.0
2014-12-29,13.44,13.52,13.42,13.46,682031,5.19102521172924,5.22192417132286,5.18330047183083,5.19874995162764,1765835.50765427,0.0,1.0
2014-12-30,13.29,13.4,13.29,13.37,795559,5.13308966249119,5.17557573193242,5.13308966249119,5.16398862208481,2059769.02902349,0.0,1.0
2014-12-31,13.13,13.35,13.1,13.3,1594890,5.07129174330393,5.15626388218641,5.05970463345632,5.13695203244039,4129304.08266298,0.0,1.0
2015-01-02,13.17,13.22,13.14,13.16,287274,5.08674122310075,5.10605307284676,5.07515411325314,5.08287885315154,743776.499346616,0.0,1.0
2015-01-05,12.95,13.16,12.94,13.05,432871,5.00176908421827,5.08287885315154,4.99790671426907,5.04039278371031,1120739.35353937,0.0,1.0
2015-01-06,12.9,13.09,12.83,13.04,300190,4.98245723447226,5.05584226350712,4.95542064482783,5.0365304137611,777217.107496191,0.0,1.0
2015-01-07,13.07,13.1,12.99,13.05,353517,5.04811752360871,5.05970463345632,5.01721856401509,5.04039278371031,915285.186684204,0.0,1.0
2015-01-08,13.26,13.27,13.16,13.16,252612,5.12150255264358,5.12536492259278,5.08287885315154,5.08287885315154,654033.671870574,0.0,1.0
2015-01-09,13.21,13.31,13.16,13.31,176959,5.10219070289756,5.14081440238959,5.08287885315154,5.14081440238959,458161.70467177,0.0,1.0
2015-01-12,13.15,13.23,13.09,13.2,171439,5.07901648320234,5.10991544279597,5.05584226350712,5.09832833294836,443869.961331289,0.0,1.0
2015-01-13,13.03,13.21,12.98,13.07,284192,5.07013303231917,5.1401732430496,5.05067741822739,5.0856975235926,730359.881367091,0.097,1.0
2015-01-14,12.95,12.97,12.8,12.82,267950,5.03900404977232,5.04678629540903,4.98063720749696,4.98841945313368,688618.716263343,0.0,1.0
2015-01-15,12.98,13.05,12.9201,12.99,249171,5.05067741822739,5.07791527795589,5.02736959254543,5.05456854104575,640357.582198371,0.0,1.0
2015-01-16,13.15,13.15,12.91,12.91,319072,5.11682650613946,5.11682650613946,5.02343955849889,5.02343955849889,819999.817262837,0.0,1.0
2015-01-20,13.18,13.21,13.07,13.21,162578,5.12849987459453,5.1401732430496,5.0856975235926,5.1401732430496,417817.703499391,0.0,1.0
2015-01-21,13.25,13.25,13.17,13.18,184568,5.15573773432303,5.15573773432303,5.12460875177617,5.12849987459453,474330.954369444,0.0,1.0
2015-01-22,13.38,13.4,13.22,13.27,208521,5.20632233096167,5.21410457659838,5.14406436586796,5.16351997995974,535889.021585925,0.0,1.0
2015-01-23,13.32,13.44,13.3,13.34,223335,5.18297559405153,5.22966906787181,5.17519334841481,5.19075783968824,573960.294818711,0.0,1.0
2015-01-26,13.34,13.36,13.29,13.33,178970,5.19075783968824,5.19854008532495,5.17130222559646,5.18686671686988,459944.361446727,0.0,1.0
2015-01-27,13.29,13.32,13.22,13.28,212362,5.17130222559646,5.18297559405153,5.14406436586796,5.1674111027781,545760.208334077,0.0,1.0
2015-01-28,13.2,13.35,13.18,13.35,203185,5.13628212023124,5.1946489625066,5.12849987459453,5.1946489625066,522175.756163342,0.0,1.0
2015-01-29,13.32,13.33,13.16,13.22,201716,5.18297559405153,5.18686671686988,5.12071762895781,5.14406436586796,518400.496248466,0.0,1.0
2015-01-30,13.24,13.3,13.21,13.27,236570,5.15184661150467,5.17519334841481,5.1401732430496,5.16351997995974,607973.613384658,0.0,1.0
2015-02-02,13.28,13.28,13.17,13.24,225590,5.1674111027781,5.1674111027781,5.12460875177617,5.15184661150467,579755.53723399,0.0,1.0
2015-02-03,13.39,13.42,13.29,13.3,228975,5.21021345378003,5.2218868222351,5.17130222559646,5.17519334841481,588454.825737633,0.0,1.0
2015-02-04,13.35,13.43,13.32,13.32,207637,5.1946489625066,5.22577794505345,5.18297559405153,5.18297559405153,533617.183761044,0.0,1.0
2015-02-05,13.47,13.55,13.35,13.42,267818,5.24134243632688,5.27247141887374,5.1946489625066,5.2218868222351,688279.482560986,0.0,1.0
2015-02-06,13.47,13.54,13.45,13.45,203737,5.24134243632688,5.26858029605538,5.23356019069017,5.23356019069017,523594.369827747,0.0,1.0
2015-02-09,13.42,13.505,13.39,13.43,183300,5.2218868222351,5.25496136619113,5.21021345378003,5.22577794505345,471072.254864977,0.0,1.0
2015-02-10,13.53,13.53,13.42,13.43,171826,5.26468917323702,5.26468917323702,5.2218868222351,5.22577794505345,441584.622282759,0.0,1.0
2015-02-11,13.43,13.4402,13.34,13.42,215293,5.26352183639152,5.26751944791283,5.22824879355643,5.25960260940984,549325.162861342,0.097,1.0
2015-02-12,13.49,13.5136,13.43,13.43,120862,5.28703719828157,5.29628657395833,5.26352183639152,5.26352183639152,308382.241102811,0.0,1.0
2015-02-13,13.57,13.59,13.48,13.48,133044,5.31839101413499,5.32622946809834,5.2831179712999,5.2831179712999,339464.901170611,0.0,1.0
2015-02-17,13.61,13.6301,13.5,13.56,291102,5.33406792206169,5.34194556829486,5.29095642526325,5.31447178715331,742753.612794018,0.0,1.0
2015-02-18,13.67,13.67,13.55,13.56,186310,5.35758328395175,5.35758328395175,5.31055256017163,5.31447178715331,475374.355379398,0.0,1.0
2015-02-19,13.72,13.73,13.63,13.63,136906,5.37717941886013,5.38109864584181,5.34190637602505,5.34190637602505,349318.885178315,0.0,1.0
2015-02-20,13.82,13.82,13.64,13.72,215427,5.4163716886769,5.4163716886769,5.34582560300672,5.37717941886013,549667.067019041,0.0,1.0
2015-02-23,13.84,13.8451,13.77,13.82,180175,5.42421014264025,5.42620894840091,5.39677555376852,5.4163716886769,459720.758308641,0.0,1.0
2015-02-24,13.93,13.95,13.83,13.87,174588,5.45948318547534,5.46732163943869,5.42029091565857,5.43596782358528,445465.396151459,0.0,1.0
2015-02-25,13.94,13.96,13.89,13.94,192754,5.46340241245702,5.47124086642037,5.44380627754863,5.46340241245702,491816.373231712,0.0,1.0
2015-02-26,13.94,13.94,13.87,13.88,152509,5.46340241245702,5.46340241245702,5.43596782358528,5.43988705056696,389130.30736169,0.0,1.0
2015-02-27,13.95,13.99,13.92,13.95,202542,5.46732163943869,5.4829985473654,5.45556395849366,5.46732163943869,516790.685885106,0.0,1.0
2015-03-02,13.98,14.0,13.9,13.91,164041,5.47907932038372,5.48691777434708,5.44772550453031,5.45164473151199,418554.477112296,0.0,1.0
2015-03-03,13.93,13.97,13.89,13.89,138537,5.45948318547534,5.47516009340205,5.44380627754863,5.44380627754863,353480.420112692,0.0,1.0
2015-03-04,13.96,13.97,13.9,13.93,180260,5.47124086642037,5.47516009340205,5.44772550453031,5.45948318547534,459937.637811659,0.0,1.0
2015-03-05,13.97,13.99,13.94,13.96,162191,5.47516009340205,5.4829985473654,5.46340241245702,5.47124086642037,413834.158517202,0.0,1.0
2015-03-06,13.87,13.93,13.85,13.91,182876,5.43596782358528,5.45948318547534,5.42812936962193,5.45164473151199,466612.423457478,0.0,1.0
2015-03-09,13.85,13.95,13.83,13.87,152433,5.42812936962193,5.46732163943869,5.42029091565857,5.43596782358528,388936.391570757,0.0,1.0
2015-03-10,13.72,13.74,13.66,13.74,184714,5.37717941886013,5.38501787282349,5.35366405697007,5.38501787282349,471302.123769793,0.0,1.0
2015-03-11,13.61,13.64,13.57,13.64,154087,5.37208442378395,5.38392590304285,5.3562957847721,5.38392590304285,390374.369530634,0.097,1.0
2015-03-12,13.65,13.67,13.61,13.62,146052,5.38787306279581,5.39576738230174,5.37208442378395,5.37603158353692,370017.960104929,0.0,1.0
2015-03-13,13.63,13.63,13.56,13.61,97804,5.37997874328988,5.37997874328988,5.35234862501914,5.37208442378395,247783.231794857,0.0,1.0
2015-03-16,13.73,13.74,13.6115,13.64,150978,5.41945034081952,5.42339750057249,5.3726764977469,5.38392590304285,382497.819822542,0.0,1.0
2015-03-17,13.65,13.7,13.62,13.68,118850,5.38787306279581,5.40760886156063,5.37603158353692,5.3997145420547,301102.583726829,0.0,1.0
2015-03-18,13.77,13.8,13.58,13.58,119836,5.43523897983138,5.44708045909027,5.36024294452506,5.36024294452506,303600.582444158,0.0,1.0
2015-03-19,13.68,13.77,13.66,13.72,113787,5.3997145420547,5.43523897983138,5.39182022254877,5.41550318106656,288275.638994738,0.0,1.0
2015-03-20,13.82,13.82,13.741,13.79,180479,5.4549747785962,5.4549747785962,5.42379221654778,5.44313329933731,457237.63742898,0.0,1.0
2015-03-23,13.87,13.89,13.8,13.8,144283,5.47471057736102,5.48260489686695,5.44708045909027,5.44708045909027,365536.256523837,0.0,1.0
2015-03-24,13.85,13.89,13.84,13.86,201295,5.46681625785509,5.48260489686695,5.46286909810213,5.47076341760805,509974.291891392,0.0,1.0
2015-03-25,13.8,13.85,13.7834,13.83,190080,5.44708045909027,5.46681625785509,5.44052817390035,5.45892193834916,481561.456582209,0.0,1.0
2015-03-26,13.78,13.8,13.6801,13.74,151889,5.43918613958434,5.44708045909027,5.39975401365223,5.42339750057249,384805.80849545,0.0,1.0
2015-03-27,13.76,13.796,13.71,13.78,101440,5.43129182007841,5.44550159518908,5.41155602131359,5.43918613958434,256994.918748418,0.0,1.0
2015-03-30,13.9,13.9,13.8,13.8,125580,5.48655205661991,5.48655205661991,5.44708045909027,5.44708045909027,318152.818379597,0.0,1.0
2015-03-31,13.88,13.88,13.79,13.87,232359,5.47865773711398,5.47865773711398,5.44313329933731,5.47471057736102,588673.918823578,0.0,1.0
2015-04-01,13.82,13.86,13.75,13.83,149493,5.4549747785962,5.47076341760805,5.42734466032545,5.45892193834916,378735.620942993,0.0,1.0
2015-04-02,13.8,13.82,13.75,13.75,248017,5.44708045909027,5.4549747785962,5.42734466032545,5.42734466032545,628342.949164298,0.0,1.0
2015-04-06,13.91,13.92,13.72,13.72,144060,5.49049921637287,5.49444637612584,5.41550318106656,5.41550318106656,364971.29332509,0.0,1.0
2015-04-07,13.96,14.02,13.9,13.91,176455,5.51023501513769,5.53391797365548,5.48655205661991,5.49049921637287,447042.965178945,0.0,1.0
2015-04-08,13.99,14.0,13.92,13.92,141457,5.52207649439659,5.52602365414955,5.49444637612584,5.49444637612584,358376.678050029,0.0,1.0
2015-04-09,14.05,14.05,13.95,13.96,150211,5.54575945291437,5.54575945291437,5.50628785538473,5.51023501513769,380554.650434923,0.0,1.0
2015-04-10,14.05,14.05,13.99,14.01,158448,5.54575945291437,5.54575945291437,5.52207649439659,5.52997081390251,401422.820246938,0.0,1.0
2015-04-13,13.88,13.95,13.86,13.95,205882,5.51694518671773,5.54476839731357,5.50899569797606,5.54476839731357,517975.448964019,0.097,1.0
2015-04-14,13.87,13.8702,13.8,13.85,154550,5.5129704423469,5.51304993723431,5.48514723175106,5.50502095360523,388830.036804524,0.0,1.0
2015-04-15,13.94,13.97,13.87,13.87,163821,5.54079365294274,5.55271788605524,5.5129704423469,5.5129704423469,412154.807242666,0.0,1.0
2015-04-16,13.94,13.98,13.91,13.95,137569,5.54079365294274,5.55669263042607,5.52886941983023,5.54476839731357,346107.792514795,0.0,1.0
2015-04-17,13.9,13.91,13.82,13.89,182535,5.5248946754594,5.52886941983023,5.49309672049273,5.52091993108857,459237.080350138,0.0,1.0
2015-04-20,13.9,13.98,13.9,13.96,180485,5.5248946754594,5.55669263042607,5.5248946754594,5.5487431416844,454079.515966772,0.0,1.0
2015-04-21,13.93,13.97,13.9,13.95,103814,5.5368189085719,5.55271788605524,5.5248946754594,5.54476839731357,261184.092143804,0.0,1.0
2015-04-22,13.98,13.99,13.93,13.94,119714,5.55669263042607,5.56066737479691,5.5368189085719,5.54079365294274,301186.664678207,0.0,1.0
2015-04-23,14.06,14.08,13.9898,13.99,178557,5.58849058539275,5.59644007413441,5.56058787990949,5.56066737479691,449228.889561342,0.0,1.0
2015-04-24,14.07,14.15,14.0516,14.08,164108,5.59246532976358,5.62426328473025,5.58515180012124,5.59644007413441,412876.866256337,0.0,1.0
2015-04-27,14.09,14.14,14.06,14.1,135210,5.60041481850525,5.62028854035942,5.58849058539275,5.60438956287608,340172.819646326,0.0,1.0
2015-04-28,14.1,14.12,14.01,14.08,138606,5.60438956287608,5.61233905161775,5.56861686353857,5.59644007413441,348716.765327259,0.0,1.0
2015-04-29,14.1,14.1,14.0301,14.05,151507,5.60438956287608,5.60438956287608,5.57660609972395,5.58451584102191,381174.198551557,0.0,1.0
2015-04-30,13.98,14.1,13.9601,14.1,229013,5.55669263042607,5.60438956287608,5.54878288912811,5.60438956287608,576170.386403847,0.0,1.0
2015-05-01,14.05,14.059,13.99,14.0,150688,5.58451584102191,5.58809311095566,5.56066737479691,5.56464211916774,379113.688683275,0.0,1.0
2015-05-04,14.07,14.1199,14.06,14.06,278024,5.59246532976358,5.61229930417404,5.58849058539275,5.58849058539275,699476.429327345,0.0,1.0
2015-05-05,13.99,14.09,13.96,14.08,208955,5.56066737479691,5.60041481850525,5.5487431416844,5.59644007413441,525706.763768938,0.0,1.0
2015-05-06,13.92,14.04,13.89,14.02,239935,5.53284416420107,5.58054109665108,5.52091993108857,5.57259160790941,603648.883084397,0.0,1.0
2015-05-07,13.9,13.94,13.84,13.92,196243,5.5248946754594,5.54079365294274,5.50104620923439,5.53284416420107,493724.832821937,0.0,1.0
2015-05-08,14.03,14.04,13.98,13.98,162665,5.57656635228024,5.58054109665108,5.55669263042607,5.55669263042607,409246.44410746,0.0,1.0
2015-05-11,13.99,14.02,13.93,13.97,181401,5.56066737479691,5.57259160790941,5.5368189085719,5.55271788605524,456384.066686364,0.0,1.0
2015-05-12,14.01,14.02,13.88,13.89,182676,5.56861686353857,5.57259160790941,5.51694518671773,5.52091993108857,459591.820144312,0.0,1.0
2015-05-13,13.94,13.94,13.83,13.85,290907,5.57934867333983,5.57934867333983,5.53532224908822,5.5433270534976,726831.000790009,0.097,1.0
2015-05-14,14.1,14.11,13.93,13.95,284691,5.64338710861489,5.64738951081958,5.57534627113513,5.58335107554452,711300.327753917,0.0,1.0
2015-05-15,14.03,14.09,14.01,14.05,182350,5.61537029318205,5.6393847064102,5.60736548877266,5.62337509759143,455601.388052052,0.0,1.0
2015-05-18,14.11,14.11,13.98,13.99,223532,5.64738951081958,5.64738951081958,5.59535828215859,5.59936068436328,558494.595415691,0.0,1.0
2015-05-19,14.12,14.12,14.04,14.08,147176,5.65139191302427,5.65139191302427,5.61937269538674,5.63538230420551,367719.165823684,0.0,1.0
2015-05-20,14.16,14.18,14.07,14.12,229982,5.66740152184304,5.67540632625242,5.63137990200081,5.65139191302427,574609.917340208,0.0,1.0
2015-05-21,14.17,14.2,14.14,14.18,162877,5.67140392404773,5.6834111306618,5.65939671743365,5.67540632625242,406948.106837149,0.0,1.0
2015-05-22,14.17,14.2,14.1,14.19,195378,5.67140392404773,5.6834111306618,5.64338710861489,5.67940872845711,488151.839840054,0.0,1.0
2015-05-26,14.07,14.14,14.0,14.12,192815,5.63137990200081,5.65939671743365,5.60336308656797,5.65139191302427,481748.185562141,0.0,1.0
2015-05-27,14.11,14.13,14.05,14.05,160644,5.64738951081958,5.65539431522896,5.62337509759143,5.62337509759143,401368.957401886,0.0,1.0
2015-05-28,14.13,14.13,14.06,14.1,178071,5.65539431522896,5.65539431522896,5.62737749979612,5.64338710861489,444910.308592361,0.0,1.0
2015-05-29,14.08,14.13,14.048,14.13,163948,5.63538230420551,5.65539431522896,5.62257461715049,5.65539431522896,409623.999826475,0.0,1.0
2015-06-01,14.05,14.11,14.02,14.08,195179,5.62337509759143,5.64738951081958,5.61136789097736,5.63538230420551,487654.638434941,0.0,1.0
2015-06-02,14.04,14.09,13.99,14.0,188889,5.61937269538674,5.6393847064102,5.59936068436328,5.60336308656797,471939.076434133,0.0,1.0
2015-06-03,14.07,14.14,14.04,14.05,173722,5.63137990200081,5.65939671743365,5.61937269538674,5.62337509759143,434044.334166047,0.0,1.0
2015-06-04,14.0,14.06,13.97,14.0,206449,5.60336308656797,5.62737749979612,5.5913558799539,5.60336308656797,515812.728061191,0.0,1.0
2015-06-05,13.99,14.0,13.92,13.96,130194,5.59936068436328,5.60336308656797,5.57134386893044,5.58735347774921,325289.646921025,0.0,1.0
2015-06-08,14.0,14.01,13.94,13.94,130502,5.60336308656797,5.60736548877266,5.57934867333983,5.57934867333983,326059.184774165,0.0,1.0
2015-06-09,13.93,13.97,13.89,13.96,153461,5.57534627113513,5.5913558799539,5.55933666231637,5.58735347774921,383422.235326877,0.0,1.0
2015-06-10,14.08,14.08,13.93,13.93,125725,5.63538230420551,5.63538230420551,5.57534627113513,5.57534627113513,314123.852551929,0.0,1.0
2015-06-11,14.06,14.06,13.98,14.0,131493,5.66620080118163,5.66620080118163,5.63396068282498,5.64202071241414,326284.161975773,0.097,1.0
2015-06-12,13.98,14.03,13.94,14.02,124763,5.63396068282498,5.65411075679788,5.61784062364665,5.6500807420033,309584.471421166,0.0,1.0
2015-06-15,13.92,13.94,13.84,13.91,141295,5.60978059405749,5.61784062364665,5.57754047570083,5.60575057926291,350606.653330343,0.0,1.0
2015-06-16,13.9,13.9,13.81,13.88,197958,5.60172056446832,5.60172056446832,5.56545043131709,5.59366053487916,491209.114830448,0.0,1.0
2015-06-17,13.93,13.93,13.87,13.91,29420,5.61381060885207,5.61381060885207,5.58963052008458,5.60575057926291,73002.2133902735,0.0,1.0
2015-06-18,14.08,14.11,13.9,13.98,245598,5.67426083077079,5.68635087515454,5.60172056446832,5.63396068282498,609422.080361128,0.0,1.0
2015-06-19,14.03,14.06,14.0,14.02,93452,5.65411075679788,5.66620080118163,5.64202071241414,5.6500807420033,231889.967564509,0.0,1.0
2015-06-22,14.07,14.1,14.04,14.05,115111,5.67023081597621,5.68232086035995,5.65814077159246,5.66217078638705,285634.187136906,0.0,1.0
2015-06-23,14.07,14.09,14.06,14.07,107340,5.67023081597621,5.67829084556537,5.66620080118163,5.67023081597621,266351.379514343,0.0,1.0
2015-06-24,14.04,14.1,14.03,14.06,126962,5.65814077159246,5.68232086035995,5.65411075679788,5.66620080118163,315041.027071921,0.0,1.0
2015-06-25,14.02,14.06,14.0,14.04,141625,5.6500807420033,5.66620080118163,5.64202071241414,5.65814077159246,351425.508885027,0.0,1.0
2015-06-26,14.01,14.04,13.94,14.04,158956,5.64605072720872,5.65814077159246,5.61784062364665,5.65814077159246,394430.313788726,0.0,1.0
2015-06-29,13.68,13.9,13.67,13.85,287271,5.51306023898753,5.60172056446832,5.50903022419295,5.58157049049542,712828.648634849,0.0,1.0
2015-06-30,13.75,13.87,13.5,13.85,315518,5.5412703425496,5.58963052008458,5.44051997268506,5.58157049049542,782920.202735293,0.0,1.0
2015-07-01,13.78,13.9,13.75,13.9,149529,5.55336038693335,5.60172056446832,5.5412703425496,5.60172056446832,371038.340109932,0.0,1.0
2015-07-02,13.75,13.78,13.63,13.75,242198,5.5412703425496,5.55336038693335,5.49291016501462,5.5412703425496,600985.386767419,0.0,1.0
2015-07-06,13.64,13.67,13.55,13.66,228753,5.4969401798092,5.50903022419295,5.46067004665797,5.50500020939837,567623.226365236,0.0,1.0
2015-07-07,13.71,13.73,13.5287,13.68,228401,5.52515028337127,5.53321031296044,5.45208611514551,5.51306023898753,566749.780440241,0.0,1.0
2015-07-08,13.49,13.61,13.4601,13.51,302212,5.43648995789048,5.48485013542546,5.42444021365468,5.44454998747964,749902.954218265,0.0,1.0
2015-07-09,13.59,13.66,13.56,13.66,367510,5.4767901058363,5.50500020939837,5.46470006145255,5.50500020939837,911932.136065921,0.0,1.0
2015-07-10,13.78,13.78,13.65,13.73,242964,5.55336038693335,5.55336038693335,5.50097019460379,5.53321031296044,602886.124206472,0.0,1.0
2015-07-13,13.85,13.85,13.75,13.79,267276,5.62066163400286,5.62066163400286,5.58007923953352,5.59631219732126,658600.862504458,0.097,1.0
2015-07-14,13.92,13.93,13.8,13.8,238508,5.64906931013139,5.65312754957832,5.60037043676819,5.60037043676819,587712.980268387,0.0,1.0
2015-07-15,13.87,14.0,13.84,13.89,221633,5.62877811289672,5.68153522570686,5.61660339455592,5.63689459179059,546130.909469802,0.0,1.0
2015-07-16,13.97,14.12,13.92,13.94,156229,5.66936050736606,5.73023409907006,5.64906931013139,5.65718578902526,384967.427483983,0.0,1.0
2015-07-17,13.95,13.98,13.92,13.97,159801,5.66124402847219,5.67341874681299,5.64906931013139,5.66936050736606,393769.273818356,0.0,1.0
2015-07-20,13.93,13.98,13.9,13.98,128268,5.65312754957832,5.67341874681299,5.64095283123752,5.67341874681299,316068.092278102,0.0,1.0
2015-07-21,13.97,13.97,13.91,13.93,207206,5.66936050736606,5.66936050736606,5.64501107068446,5.65312754957832,510581.011075064,0.0,1.0
2015-07-22,13.93,14.0,13.9,13.96,154125,5.65312754957832,5.68153522570686,5.64095283123752,5.66530226791913,379782.913293748,0.0,1.0
2015-07-23,13.92,13.97,13.87,13.97,187604,5.64906931013139,5.66936050736606,5.62877811289672,5.66936050736606,462279.277635427,0.0,1.0
2015-07-24,13.72,13.94,13.7,13.94,168654,5.56790452119272,5.65718578902526,5.55978804229886,5.65718578902526,415584.152205312,0.0,1.0
2015-07-27,13.49,13.71,13.47,13.7,185613,5.47456501391325,5.56384628174579,5.46644853501939,5.55978804229886,457373.209311873,0.0,1.0
2015-07-28,13.63,13.65,13.4824,13.54,129126,5.53138036617032,5.53949684506419,5.47148075193358,5.49485621114792,318182.309566705,0.0,1.0
2015-07-29,13.76,13.76,13.63,13.67,140894,5.58413747898046,5.58413747898046,5.53138036617032,5.54761332395806,347180.105664942,0.0,1.0
2015-07-30,13.68,13.77,13.66,13.74,202750,5.55167156340499,5.58819571842739,5.54355508451112,5.57602100008659,499600.880261523,0.0,1.0
2015-07-31,13.75,13.77,13.69,13.77,185656,5.58007923953352,5.58819571842739,5.55572980285192,5.58819571842739,457479.166588574,0.0,1.0
2015-08-03,13.7,13.78,13.6649,13.75,189848,5.55978804229886,5.59225395787432,5.54554362184012,5.58007923953352,467808.769005621,0.0,1.0
2015-08-04,13.68,13.75,13.66,13.69,139129,5.55167156340499,5.58007923953352,5.54355508451112,5.55572980285192,342830.92907475,0.0,1.0
2015-08-05,13.7,13.79,13.7,13.75,214565,5.55978804229886,5.59631219732126,5.55978804229886,5.58007923953352,528714.490127318,0.0,1.0
2015-08-06,13.59,13.72,13.56,13.66,341714,5.51514740838259,5.56790452119272,5.50297269004179,5.54355508451112,842025.229088464,0.0,1.0
2015-08-07,13.54,13.59,13.54,13.58,177624,5.49485621114792,5.51514740838259,5.49485621114792,5.51108916893565,437687.332949804,0.0,1.0
2015-08-10,13.65,13.7,13.6,13.6,189906,5.53949684506419,5.55978804229886,5.51920564782952,5.51920564782952,467951.688123032,0.0,1.0
2015-08-11,13.62,13.62,13.54,13.59,219914,5.52732212672339,5.52732212672339,5.49485621114792,5.51514740838259,541895.082524452,0.0,1.0
2015-08-12,13.51,13.51,13.38,13.49,272673,5.52204641544237,5.52204641544237,5.46891051359134,5.51387166131144,667109.972074527,0.097,1.0
2015-08-13,13.44,13.5,13.41,13.5,160407,5.49343477598412,5.51795903837691,5.48117264478773,5.51795903837691,392444.830586668,0.0,1.0
2015-08-14,13.46,13.48,13.4044,13.43,124397,5.50160953011505,5.50978428424598,5.47888371363107,5.48934739891866,304344.321572561,0.0,1.0
2015-08-17,13.38,13.44,13.38,13.41,69169,5.46891051359134,5.49343477598412,5.46891051359134,5.48117264478773,169225.884698606,0.0,1.0
2015-08-18,13.41,13.42,13.34,13.34,30174,5.48117264478773,5.48526002185319,5.45256100532948,5.45256100532948,73822.4037487274,0.0,1.0
2015-08-19,13.33,13.39,13.3,13.39,196720,5.44847362826401,5.4729978906568,5.43621149706762,5.4729978906568,481286.646299784,0.0,1.0
2015-08-20,13.13,13.258,13.11,13.23,213691,5.36672608695473,5.41904451339267,5.3585513328238,5.40759985760937,522807.161114513,0.0,1.0
2015-08-21,12.79,13.1,12.76,13.04,449772,5.22775526672894,5.35446395575833,5.21549313553254,5.32993969336555,1100392.72813921,0.0,1.0
2015-08-24,12.16,12.4402,11.98,12.22,554840,4.97025051160468,5.08477881697899,4.89667772442632,4.99477477399747,1357447.5540513,0.0,1.0
2015-08-25,12.34,12.56,12.33,12.41,348125,5.04382329878304,5.13374559422326,5.03973592171758,5.07243493824129,851707.572911306,0.0,1.0
2015-08-26,12.49,12.51,12.25,12.49,436897,5.10513395476501,5.11330870889594,5.00703690519386,5.10513395476501,1068893.30982328,0.0,1.0
2015-08-27,12.71,12.78,12.54,12.62,267422,5.19505625020522,5.22366788966347,5.12557084009233,5.15826985661604,654263.102515152,0.0,1.0
2015-08-28,12.71,12.76,12.66,12.69,200099,5.19505625020522,5.21549313553254,5.1746193648779,5.18688149607429,489553.561599941,0.0,1.0
2015-08-31,12.73,12.83,12.68,12.71,216325,5.20323100433615,5.2441047749908,5.18279411900883,5.19505625020522,529251.391626681,0.0,1.0
2015-09-01,12.62,12.7,12.44,12.52,230388,5.15826985661604,5.19096887313976,5.08469706943768,5.1173960859614,563657.319376345,0.0,1.0
2015-09-02,12.52,12.76,12.48,12.76,192073,5.1173960859614,5.21549313553254,5.10104657769954,5.21549313553254,469917.4970249,0.0,1.0
2015-09-03,12.67,12.73,12.6,12.6,142190,5.17870674194337,5.20323100433615,5.15009510248511,5.15009510248511,347875.906045985,0.0,1.0
2015-09-04,12.56,12.6,12.46,12.52,138580,5.13374559422326,5.15009510248511,5.09287182356861,5.1173960859614,339043.836133713,0.0,1.0
2015-09-08,12.59,12.73,12.59,12.7,168476,5.14600772541965,5.20323100433615,5.14600772541965,5.19096887313976,412186.097102492,0.0,1.0
2015-09-09,12.62,12.76,12.6,12.74,169307,5.15826985661604,5.21549313553254,5.15009510248511,5.20731838140162,414219.185772049,0.0,1.0
2015-09-10,12.76,12.76,12.62,12.62,190045,5.21549313553254,5.21549313553254,5.15826985661604,5.15826985661604,464955.879910748,0.0,1.0
2015-09-11,12.54,12.63,12.45,12.61,195745,5.16521839762733,5.20228934306485,5.12814745218982,5.19405135518985,475225.268524474,0.097,1.0
2015-09-14,12.48,12.56,12.48,12.55,94730,5.14050443400232,5.17345638550234,5.14050443400232,5.16933739156484,229983.344081961,0.0,1.0
2015-09-15,12.48,12.54,12.42,12.48,217536,5.14050443400232,5.16521839762733,5.11579047037731,5.14050443400232,528128.963772969,0.0,1.0
2015-09-16,12.54,12.6199,12.47,12.48,134728,5.16521839762733,5.19812915918797,5.13638544006482,5.14050443400232,327089.580718615,0.0,1.0
2015-09-17,12.6,12.6898,12.54,12.56,114622,5.18993236125234,5.22692092681111,5.16521839762733,5.17345638550234,278276.690228676,0.0,1.0
2015-09-18,12.55,12.63,12.49,12.49,187377,5.16933739156484,5.20228934306485,5.14462342793982,5.14462342793982,454909.628038061,0.0,1.0
2015-09-21,12.66,12.7,12.59,12.6,129763,5.21464632487736,5.23112230062736,5.18581336731484,5.18993236125234,315035.666400374,0.0,1.0
2015-09-22,12.52,12.56,12.48,12.51,182746,5.15698040975233,5.17345638550234,5.14050443400232,5.15286141581483,443666.591339618,0.0,1.0
2015-09-23,12.46,12.59,12.42,12.52,126144,5.13226644612732,5.18581336731484,5.11579047037731,5.15698040975233,306249.54033437,0.0,1.0
2015-09-24,12.52,12.53,12.3499,12.41,322657,5.15698040975233,5.16109940368983,5.08691632287542,5.11167147643981,783339.341828915,0.0,1.0
2015-09-25,12.44,12.63,12.43,12.61,139709,5.12402845825231,5.20228934306485,5.11990946431481,5.19405135518985,339182.339473732,0.0,1.0
2015-09-28,12.09,12.42,12.09,12.42,167456,4.97986367043975,5.11579047037731,4.97986367043975,5.11579047037731,406545.876349507,0.0,1.0
2015-09-29,11.97,12.18,11.9516,12.11,204926,4.93043574318973,5.01693461587727,4.92285679434472,4.98810165831475,497514.691959673,0.0,1.0
2015-09-30,12.1,12.19,12.03,12.13,231801,4.98398266437725,5.02105360981477,4.95514970681474,4.99633964618976,562761.207025679,0.0,1.0
2015-10-01,12.14,12.2,12.0601,12.16,149920,5.00045864012726,5.02517260375227,4.96754787856662,5.00869662800226,363972.373532857,0.0,1.0
2015-10-02,12.21,12.21,11.99,11.99,255297,5.02929159768977,5.02929159768977,4.93867373106473,4.93867373106473,619804.262578827,0.0,1.0
2015-10-05,12.53,12.53,12.34,12.34,179443,5.16109940368983,5.16109940368983,5.0828385188773,5.0828385188773,435647.642901924,0.0,1.0
2015-10-06,12.62,12.62,12.52,12.55,171705,5.19817034912735,5.19817034912735,5.15698040975233,5.16933739156484,416861.502117524,0.0,1.0
2015-10-07,12.6,12.74,12.58,12.68,216310,5.18993236125234,5.24759827637737,5.18169437337734,5.22288431275236,525152.508797307,0.0,1.0
2015-10-08,12.78,12.78,12.59,12.6,220067,5.26407425212738,5.26407425212738,5.18581336731484,5.18993236125234,534273.668131371,0.0,1.0
2015-10-09,12.77,12.83,12.74,12.81,176073,5.25995525818988,5.28466922181489,5.24759827637737,5.27643123393988,427466.03338481,0.0,1.0
2015-10-12,12.92,12.94,12.74,12.74,229084,5.3217401672524,5.32997815512741,5.24759827637737,5.24759827637737,556164.936088588,0.0,1.0
2015-10-13,12.74,12.82,12.63,12.77,268931,5.28755251757114,5.32075535912574,5.24189861043355,5.30000358315411,647971.046833939,0.097,1.0
2015-10-14,12.69,12.81,12.66,12.77,129505,5.26680074159951,5.31660500393142,5.25434967601653,5.30000358315411,312033.534327501,0.0,1.0
2015-10-15,12.82,12.82,12.71,12.74,177091,5.32075535912574,5.32075535912574,5.27510145198816,5.28755251757114,426688.781341196,0.0,1.0
2015-10-16,12.96,12.97,12.76,12.82,216971,5.37886033184631,5.38301068704063,5.29585322795979,5.32075535912574,522776.942794273,0.0,1.0
2015-10-19,12.97,13.0,12.903,12.94,134516,5.38301068704063,5.39546175262361,5.35520330723865,5.37055962145765,324107.199749803,0.0,1.0
2015-10-20,12.94,12.99,12.9,12.98,116857,5.37055962145765,5.39131139742928,5.35395820068035,5.38716104223496,281559.034175583,0.0,1.0
2015-10-21,12.92,13.01,12.91,12.98,204582,5.362258911069,5.39961210781794,5.35810855587468,5.38716104223496,492926.485616686,0.0,1.0
2015-10-22,13.04,13.08,12.94,12.97,203096,5.41206317340091,5.42866459417822,5.37055962145765,5.38301068704063,489346.069169362,0.0,1.0
2015-10-23,13.1,13.18,13.05,13.16,202543,5.43696530456687,5.47016814612148,5.41621352859524,5.46186743573282,488013.653089032,0.0,1.0
2015-10-26,12.92,13.08,12.92,13.07,131851,5.362258911069,5.42866459417822,5.362258911069,5.42451423898389,317686.062581486,0.0,1.0
2015-10-27,12.86,12.93,12.83,12.93,180050,5.33735677990305,5.36640926626333,5.32490571432007,5.36640926626333,433818.29161551,0.0,1.0
2015-10-28,12.97,13.0,12.86,12.86,120651,5.38301068704063,5.39546175262361,5.33735677990305,5.33735677990305,290700.420448225,0.0,1.0
2015-10-29,12.84,12.95,12.84,12.95,190623,5.3290560695144,5.37470997665198,5.3290560695144,5.37470997665198,459293.219675775,0.0,1.0
2015-10-30,12.95,12.95,12.84,12.93,196333,5.37470997665198,5.37470997665198,5.3290560695144,5.36640926626333,473051.078299072,0.0,1.0
2015-11-02,13.0,13.02,12.9709,12.98,184973,5.39546175262361,5.40376246301226,5.38338421900812,5.38716104223496,445679.926992478,0.0,1.0
2015-11-03,13.08,13.08,12.94,12.99,161685,5.42866459417822,5.42866459417822,5.37055962145765,5.39131139742928,389569.066813961,0.0,1.0
2015-11-04,13.06,13.09,13.01,13.06,173956,5.42036388378957,5.43281494937254,5.39961210781794,5.42036388378957,419135.210976215,0.0,1.0
2015-11-05,13.02,13.09,12.99,13.05,153988,5.40376246301226,5.43281494937254,5.39131139742928,5.41621352859524,371023.666144344,0.0,1.0
2015-11-06,12.91,13.02,12.9,12.98,173329,5.35810855587468,5.40376246301226,5.35395820068035,5.38716104223496,417624.49690322,0.0,1.0
2015-11-09,12.87,12.94,12.785,12.93,206936,5.34150713509737,5.37055962145765,5.3062291159456,5.36640926626333,498598.289329338,0.0,1.0
2015-11-10,12.91,12.92,12.823,12.87,185444,5.35810855587468,5.362258911069,5.32200046568404,5.34150713509737,446814.769621475,0.0,1.0
2015-11-11,12.93,13.0,12.9,12.96,209442,5.36640926626333,5.39546175262361,5.35395820068035,5.37886033184631,504636.326756654,0.0,1.0
2015-11-12,12.58,12.8001,12.55,12.8,219598,5.26140527984688,5.35345896045851,5.2488582084323,5.35341713688713,525057.982243177,0.097,1.0
2015-11-13,12.43,12.58,12.41,12.56,192032,5.19866992277399,5.26140527984688,5.1903052084976,5.2530405655705,459147.781155209,0.0,1.0
2015-11-16,12.51,12.538,12.41,12.43,200896,5.23212877987953,5.24383937986647,5.1903052084976,5.19866992277399,480341.571420164,0.0,1.0
2015-11-17,12.54,12.59,12.49,12.51,165973,5.24467585129411,5.26558763698508,5.22376406560315,5.23212877987953,396840.811331828,0.0,1.0
2015-11-18,12.62,12.64,12.55,12.6,157872,5.27813470839966,5.28649942267604,5.2488582084323,5.26976999412327,377471.35116301,0.0,1.0
2015-11-19,12.69,12.72,12.6,12.6,144714,5.30741120836701,5.31995827978159,5.26976999412327,5.26976999412327,346010.623240371,0.0,1.0
2015-11-20,12.71,12.75,12.66,12.75,113885,5.31577592264339,5.33250535119617,5.29486413695243,5.33250535119617,272298.60157089,0.0,1.0
2015-11-23,12.64,12.73,12.62,12.72,193441,5.28649942267604,5.32414063691978,5.27813470839966,5.31995827978159,462516.694792768,0.0,1.0
2015-11-24,12.69,12.83,12.53,12.59,261780,5.30741120836701,5.36596420830171,5.24049349415592,5.26558763698508,625914.983704855,0.0,1.0
2015-11-25,12.77,12.79,12.67,12.68,157696,5.34087006547255,5.34923477974894,5.29904649409062,5.30322885122881,377050.53583284,0.0,1.0
2015-11-27,12.85,12.85,12.75,12.8,60930,5.3743289225781,5.3743289225781,5.33250535119617,5.35341713688713,145683.398109622,0.0,1.0
2015-11-30,12.93,13.02,12.78,12.89,290024,5.40778777968364,5.44542899392738,5.34505242261074,5.39105835113087,693446.280212457,0.0,1.0
2015-12-01,12.94,12.97,12.9,12.95,118692,5.41197013682183,5.42451720823641,5.39524070826906,5.41615249396003,283792.120276174,0.0,1.0
2015-12-02,12.87,12.97,12.86,12.88,172885,5.38269363685448,5.42451720823641,5.37851127971629,5.38687599399268,413367.3770258,0.0,1.0
2015-12-03,12.66,12.9,12.66,12.85,219359,5.29486413695243,5.39524070826906,5.29486413695243,5.3743289225781,524486.534152774,0.0,1.0
2015-12-04,12.85,12.87,12.61,12.63,168757,5.3743289225781,5.38269363685448,5.27395235126146,5.28231706553785,403497.344736344,0.0,1.0
2015-12-07,12.74,12.79,12.67,12.76,198218,5.32832299405797,5.34923477974894,5.29904649409062,5.33668770833436,473938.483612228,0.0,1.0
2015-12-08,12.57,12.62,12.53,12.55,179746,5.25722292270869,5.27813470839966,5.24049349415592,5.2488582084323,429772.00191387,0.0,1.0
2015-12-09,12.59,12.68,12.53,12.57,192079,5.26558763698508,5.30322885122881,5.24049349415592,5.25722292270869,459260.157976334,0.0,1.0
2015-12-10,12.61,12.72,12.6,12.62,121390,5.27395235126146,5.31995827978159,5.26976999412327,5.27813470839966,290243.028007993,0.0,1.0
2015-12-11,12.37,12.58,12.3601,12.53,178267,5.17357577994483,5.26140527984688,5.16943524637802,5.24049349415592,426235.71854272,0.0,1.0
2015-12-14,12.3,12.4,12.2,12.32,195018,5.14429927997748,5.18612285135941,5.10247570859555,5.15266399425386,466287.295790944,0.0,1.0
2015-12-15,12.47,12.47,12.34,12.42,201681,5.21539935132676,5.21539935132676,5.16102870853025,5.19448756563579,482218.503432573,0.0,1.0
2015-12-16,12.54,12.56,12.3601,12.46,209750,5.28524471553458,5.29367413294373,5.20942210593931,5.251527045898,497661.913793515,0.097,1.0
2015-12-17,12.5,12.59,12.46,12.59,223359,5.26838588071629,5.30631825905745,5.251527045898,5.30631825905745,529951.215270587,0.0,1.0
2015-12-18,12.45,12.51,12.41,12.5,196987,5.24731233719343,5.27260058942086,5.23045350237513,5.26838588071629,467379.868474102,0.0,1.0
2015-12-21,12.37,12.51,12.35,12.49,220287,5.21359466755684,5.27260058942086,5.2051652501477,5.26417117201172,522662.455322202,0.0,1.0
2015-12-22,12.44,12.46,12.36,12.37,241916,5.24309762848885,5.251527045898,5.20937995885227,5.21359466755684,573980.355362441,0.0,1.0
2015-12-23,12.72,12.75,12.5,12.5,268428,5.3611094722169,5.37375359833062,5.26838588071629,5.26838588071629,636883.872208655,0.0,1.0
2015-12-24,12.75,12.78,12.6801,12.77,170123,5.37375359833062,5.38639772444434,5.34429278448565,5.38218301573976,403641.181217135,0.0,1.0
2015-12-28,12.66,12.75,12.55,12.75,287392,5.33582121998946,5.37375359833062,5.28945942423916,5.37375359833062,681878.678087942,0.0,1.0
2015-12-29,12.82,12.83,12.69,12.69,228889,5.40325655926263,5.4074712679672,5.34846534610318,5.34846534610318,543071.932234964,0.0,1.0
2015-12-30,12.8,12.84,12.69,12.78,235507,5.39482714185348,5.41168597667177,5.34846534610318,5.38639772444434,558774.085014395,0.0,1.0
2015-12-31,12.76,12.84,12.67,12.81,224577,5.37796830703519,5.41168597667177,5.34003592869403,5.39904185055806,532841.094703247,0.0,1.0
2016-01-04,12.64,12.64,12.33,12.49,291372,5.32739180258031,5.32739180258031,5.19673583273855,5.26417117201172,691321.798073154,0.0,1.0
2016-01-05,12.64,12.72,12.505,12.64,324982,5.32739180258031,5.3611094722169,5.27049323506858,5.32739180258031,771066.336440734,0.0,1.0
2016-01-06,12.52,12.59,12.44,12.51,342549,5.27681529812544,5.30631825905745,5.24309762848885,5.27260058942086,812746.559752346,0.0,1.0
2016-01-07,12.22,12.36,12.2,12.33,219277,5.15037403698825,5.20937995885227,5.1419446195791,5.19673583273855,520266.085677714,0.0,1.0
2016-01-08,12.09,12.2434,12.0616,12.24,178833,5.0955828238288,5.16023645535695,5.08361305110781,5.15880345439739,424306.903596832,0.0,1.0
2016-01-11,11.96,12.16,11.88,12.12,182399,5.04079161066935,5.12508578476081,5.00707394103276,5.10822694994252,432767.749292125,0.0,1.0
2016-01-12,11.81,12.05,11.77,12.01,295646,4.97757098010075,5.07872398901051,4.96071214528246,5.06186515419221,701462.475162801,0.0,1.0
2016-01-13,11.54,11.84,11.51,11.81,214183,4.90465651951164,5.03216058847641,4.89190611261516,5.01941018157993,503943.917411388,0.097,1.0
2016-01-14,11.46,11.61,11.31,11.52,587136,4.87065543445437,4.93440746893675,4.80690339997198,4.89615624824732,1381452.38367775,0.0,1.0
2016-01-15,11.22,11.3,11.16,11.3,311009,4.76865217928255,4.80265326433982,4.74315136548959,4.80265326433982,731762.52928663,0.0,1.0
2016-01-19,11.11,11.38,11.09,11.26,325436,4.7219006873288,4.83665434939709,4.71340041606448,4.78565272181118,765707.328343951,0.0,1.0
2016-01-20,10.75,10.98,10.62,10.94,509543,4.56889580457107,4.66664892411073,4.513644041353,4.64964838158209,1198886.44528068,0.0,1.0
2016-01-21,10.85,10.98,10.73,10.73,194674,4.61139716089266,4.66664892411073,4.56039553330675,4.56039553330675,458041.852892828,0.0,1.0
2016-01-22,11.24,11.25,11.0,11.04,245362,4.77715245054686,4.78140258617902,4.67514919537505,4.69214973790368,577303.929181556,0.0,1.0
2016-01-25,11.08,11.24,11.06,11.24,210718,4.70915028043232,4.77715245054686,4.700650009168,4.77715245054686,495791.236415088,0.0,1.0
2016-01-26,11.24,11.26,11.09,11.09,283174,4.77715245054686,4.78565272181118,4.71340041606448,4.71340041606448,666270.501716068,0.0,1.0
2016-01-27,11.09,11.23,11.0523,11.18,390425,4.71340041606448,4.77290231491471,4.69737740473124,4.75165163675391,918617.74256286,0.0,1.0
2016-01-28,11.24,11.26,11.05,11.14,295772,4.77715245054686,4.78565272181118,4.69639987353584,4.73465109422527,695911.908697708,0.0,1.0
2016-01-29,11.43,11.435,11.26,11.32,219409,4.85790502755789,4.86003009537397,4.78565272181118,4.81115353560414,516239.995589357,0.0,1.0
2016-02-01,11.48,11.48,11.32,11.38,183990,4.87915570571868,4.87915570571868,4.81115353560414,4.83665434939709,432903.831604382,0.0,1.0
2016-02-02,11.33,11.41,11.27,11.41,171918,4.8154036712363,4.84940475629357,4.78990285744334,4.84940475629357,404500.032185239,0.0,1.0
2016-02-03,11.42,11.43,11.22,11.42,180827,4.85365489192573,4.85790502755789,4.76865217928255,4.85365489192573,425461.716166778,0.0,1.0
2016-02-04,11.45,11.4704,11.36,11.42,163709,4.86640529882221,4.87507557551181,4.82815407813277,4.85365489192573,385185.354465578,0.0,1.0
2016-02-05,11.2,11.44,11.13,11.44,192784,4.76015190801823,4.86215516319005,4.73040095859311,4.86215516319005,453594.935985755,0.0,1.0
2016-02-08,10.9,11.12,10.79,11.12,211363,4.63264783905345,4.72615082296095,4.5858963470997,4.72615082296095,497308.835042106,0.0,1.0
2016-02-09,10.62,10.77,10.58,10.71,428996,4.513644041353,4.57739607583539,4.49664349882436,4.55189526204243,1009370.14045847,0.0,1.0
2016-02-10,10.65,10.8,10.65,10.66,266494,4.52639444824948,4.59014648273186,4.52639444824948,4.53064458388164,627024.695361585,0.0,1.0
2016-02-11,10.53,10.55,10.36,10.41,293759,4.51661913629551,4.52519771015362,4.44370125850156,4.46514769314684,684866.750251845,0.097,1.0
2016-02-12,10.65,10.65,10.51,10.53,205533,4.56809057944418,4.56809057944418,4.5080405624374,4.51661913629551,479177.549554268,0.0,1.0
2016-02-16,10.83,10.86,10.68,10.72,237194,4.64529774416718,4.65816560495434,4.58095844023134,4.59811558794757,552991.683520287,0.0,1.0
2016-02-17,11.08,11.08,10.94,10.97,200272,4.75252991739357,4.75252991739357,4.69247990038679,4.70534776117395,466912.107565853,0.0,1.0
2016-02-18,11.07,11.13,11.03,11.13,204899,4.74824063046451,4.77397635203884,4.73108348274829,4.77397635203884,477699.448390867,0.0,1.0
2016-02-19,11.06,11.12,10.9404,11.04,185235,4.74395134353545,4.76968706510979,4.69265147186395,4.73537276967734,431854.998426944,0.0,1.0
2016-02-22,11.07,11.21,11.06,11.21,207374,4.74824063046451,4.80829064747129,4.74395134353545,4.80829064747129,483469.638263768,0.0,1.0
2016-02-23,11.0,11.1,10.95,11.03,156119,4.71821562196112,4.76110849125168,4.69676918731584,4.73108348274829,363974.25162316,0.0,1.0
2016-02-24,11.0,11.04,10.82,10.94,165631,4.71821562196112,4.73537276967734,4.64100845723812,4.69247990038679,386150.431853878,0.0,1.0
2016-02-25,11.16,11.2,11.01,11.06,194732,4.78684421282601,4.80400136054223,4.72250490889018,4.74395134353545,453996.207809947,0.0,1.0
2016-02-26,11.22,11.22,11.16,11.19,133858,4.81257993440034,4.81257993440034,4.78684421282601,4.79971207361318,312075.182224924,0.0,1.0
2016-02-29,11.08,11.3,11.08,11.25,194490,4.75252991739357,4.84689422983279,4.75252991739357,4.82544779518751,453432.011466819,0.0,1.0
2016-03-01,11.37,11.37,11.15,11.15,212246,4.87691923833618,4.87691923833618,4.78255492589695,4.78255492589695,494828.169601452,0.0,1.0
2016-03-02,11.44,11.47,11.33,11.36,159676,4.90694424683956,4.91981210762673,4.85976209061995,4.87262995140712,372267.005311203,0.0,1.0
2016-03-03,11.49,11.53,11.39,11.42,137365,4.92839068148484,4.94554782920107,4.88549781219429,4.89836567298145,320251.366420585,0.0,1.0
2016-03-04,11.54,11.59,11.5,11.53,186556,4.94983711613012,4.9712835507754,4.9326799684139,4.94554782920107,434934.764415671,0.0,1.0
2016-03-07,11.59,11.62,11.5,11.53,101059,4.9712835507754,4.98415141156257,4.9326799684139,4.94554782920107,235607.926612295,0.0,1.0
2016-03-08,11.52,11.5699,11.47,11.55,129062,4.94125854227201,4.962662084048,4.91981210762673,4.95412640305918,300893.836515659,0.0,1.0
2016-03-09,11.55,11.58,11.481,11.52,145442,4.95412640305918,4.96699426384634,4.92453032324869,4.94125854227201,339082.002219945,0.0,1.0
2016-03-10,11.57,11.66,11.44,11.61,200950,4.96270497691729,5.00130855927879,4.90694424683956,4.97986212463351,468492.789882551,0.0,1.0
2016-03-11,11.6,11.63,11.5005,11.56,161061,5.01717892091629,5.0301543836428,4.97414363620671,4.99987830394762,372382.0954862,0.097,1.0
2016-03-14,11.66,11.66,11.59,11.59,146161,5.04312984636931,5.04312984636931,5.01285376667412,5.01285376667412,337932.457009198,0.0,1.0
2016-03-15,11.55,11.61,11.52,11.55,160813,4.99555314970545,5.02150407515846,4.98257768697894,4.99555314970545,371808.705530341,0.0,1.0
2016-03-16,11.66,11.67,11.47,11.51,184309,5.04312984636931,5.04745500061148,4.96095191576809,4.97825253273677,426132.779735417,0.0,1.0
2016-03-17,11.6931,11.72,11.62,11.64,178843,5.05744610691089,5.06908077182232,5.02582922940063,5.03447953788497,413495.080143787,0.0,1.0
2016-03-18,11.78,11.88,11.68,11.69,162437,5.09503169727534,5.13828323969703,5.05178015485365,5.05610530909582,375563.484918707,0.0,1.0
2016-03-21,11.74,11.78,11.7,11.77,133883,5.07773108030666,5.09503169727534,5.06043046333799,5.09070654303317,309545.030081639,0.0,1.0
2016-03-22,11.68,11.74,11.67,11.7,153799,5.05178015485365,5.07773108030666,5.04745500061148,5.06043046333799,355591.94282714,0.0,1.0
2016-03-23,11.63,11.69,11.59,11.68,102799,5.0301543836428,5.05610530909582,5.01285376667412,5.05178015485365,237677.072872302,0.0,1.0
2016-03-24,11.43,11.58,11.4,11.58,402760,4.94365129879942,5.00852861243196,4.93067583607291,5.00852861243196,931203.784764913,0.0,1.0
2016-03-28,11.47,11.53,11.41,11.45,200928,4.96095191576809,4.98690284122111,4.93500099031508,4.95230160728376,464556.842946779,0.0,1.0
2016-03-29,11.74,11.76,11.4,11.48,280076,5.07773108030666,5.086381388791,4.93067583607291,4.96527707001026,647551.472891594,0.0,1.0
2016-03-30,11.88,11.91,11.75,11.77,248315,5.13828323969703,5.15125870242354,5.08205623454883,5.09070654303317,574118.253585013,0.0,1.0
2016-03-31,11.88,11.94,11.8,11.91,327052,5.13828323969703,5.16423416515005,5.10368200575968,5.15125870242354,756162.628401368,0.0,1.0
2016-04-01,11.87,11.87,11.7,11.8,206319,5.13395808545486,5.13395808545486,5.06043046333799,5.10368200575968,477021.138317887,0.0,1.0
2016-04-04,11.76,11.8,11.65,11.8,275370,5.086381388791,5.10368200575968,5.03880469212714,5.10368200575968,636670.936067917,0.0,1.0
2016-04-05,11.58,11.71,11.55,11.71,163464,5.00852861243196,5.06475561758016,4.99555314970545,5.06475561758016,377937.966711719,0.0,1.0
2016-04-06,11.71,11.71,11.55,11.6,160720,5.06475561758016,5.06475561758016,4.99555314970545,5.01717892091629,371593.684296894,0.0,1.0
2016-04-07,11.63,11.67,11.58,11.65,170684,5.0301543836428,5.04745500061148,5.00852861243196,5.03880469212714,394631.013007286,0.0,1.0
2016-04-08,11.71,11.76,11.64,11.72,145726,5.06475561758016,5.086381388791,5.03447953788497,5.06908077182232,336926.712530171,0.0,1.0
2016-04-11,11.72,11.79,11.7,11.76,87369,5.06908077182232,5.09935685151751,5.06043046333799,5.086381388791,202002.04457028,0.0,1.0
2016-04-12,11.86,11.86,11.73,11.73,156027,5.12963293121269,5.12963293121269,5.07340592606449,5.07340592606449,360743.204204775,0.0,1.0
2016-04-13,11.82,11.85,11.8,11.83,193190,5.15428631039306,5.16736825534329,5.14556501375957,5.1586469587098,443030.453196897,0.097,1.0
2016-04-14,11.74,11.83,11.71,11.8,317162,5.11940112385909,5.1586469587098,5.10631917890886,5.14556501375957,727327.628742867,0.0,1.0
2016-04-15,11.81,11.81,11.715,11.72,100723,5.14992566207631,5.14992566207631,5.10849950306723,5.1106798272256,230981.708873912,0.0,1.0
2016-04-18,11.88,11.88,11.7001,11.72,187740,5.18045020029353,5.18045020029353,5.10200213707528,5.1106798272256,430532.311626821,0.0,1.0
2016-04-19,11.99,11.99,11.87,11.88,247322,5.22841733177773,5.22841733177773,5.17608955197678,5.18045020029353,567167.957687059,0.0,1.0
2016-04-20,12.04,12.06,11.9552,11.99,211609,5.25022057336146,5.25894186999495,5.21324227563546,5.22841733177773,485269.585229785,0.0,1.0
2016-04-21,11.98,12.06,11.9401,12.06,125887,5.22405668346098,5.25894186999495,5.20665769667717,5.25894186999495,288688.724372886,0.0,1.0
2016-04-22,11.93,11.98,11.89,11.98,128474,5.20225344187726,5.22405668346098,5.18481084861028,5.22405668346098,294621.328453948,0.0,1.0
2016-04-25,11.92,11.95,11.85,11.88,134427,5.19789279356051,5.21097473851075,5.16736825534329,5.18045020029353,308272.968227648,0.0,1.0
2016-04-26,12.01,12.01,11.91,11.95,174669,5.23713862841122,5.23713862841122,5.19353214524377,5.21097473851075,400557.410991505,0.0,1.0
2016-04-27,12.0,12.02,11.9501,11.98,138112,5.23277798009447,5.24149927672797,5.21101834499392,5.22405668346098,316723.546518608,0.0,1.0
2016-04-28,11.91,12.0,11.87,11.93,134973,5.19353214524377,5.23277798009447,5.17608955197678,5.20225344187726,309525.075621641,0.0,1.0
2016-04-29,11.9,11.95,11.83,11.94,209965,5.18917149692702,5.21097473851075,5.1586469587098,5.206614090194,481499.503625894,0.0,1.0
2016-05-02,11.89,11.92,11.82,11.89,193012,5.18481084861028,5.19789279356051,5.15428631039306,5.18481084861028,442622.257013507,0.0,1.0
2016-05-03,11.82,11.8364,11.73,11.81,200298,5.15428631039306,5.16143777363252,5.11504047554235,5.14992566207631,459330.781688659,0.0,1.0
2016-05-04,11.75,11.76,11.7,11.72,216373,5.12376177217584,5.12812242049259,5.10195853059211,5.1106798272256,496194.566227922,0.0,1.0
2016-05-05,11.74,11.7798,11.69,11.76,248465,5.11940112385909,5.13675650415974,5.09759788227537,5.12812242049259,569789.127561298,0.0,1.0
2016-05-06,11.72,11.76,11.62,11.72,196797,5.1106798272256,5.12812242049259,5.06707334405815,5.1106798272256,451302.159003002,0.0,1.0
2016-05-09,11.71,11.7499,11.66,11.69,206217,5.10631917890886,5.12371816569267,5.08451593732513,5.09759788227537,472904.451404858,0.0,1.0
2016-05-10,11.87,11.87,11.7401,11.77,169560,5.17608955197678,5.17608955197678,5.11944473034226,5.13248306880933,388841.263233428,0.0,1.0
2016-05-11,11.84,11.86,11.78,11.83,163095,5.16300760702655,5.17172890366004,5.13684371712608,5.1586469587098,374015.486123236,0.0,1.0
2016-05-12,11.7,11.77,11.66,11.76,149144,5.14425681926454,5.17503442416613,5.12666961646364,5.1706376234659,339210.280766946,0.097,1.0
2016-05-13,11.62,11.68,11.58,11.66,87978,5.10908241366273,5.13546321786409,5.09149521086183,5.12666961646364,200095.492150635,0.0,1.0
2016-05-16,11.72,11.73,11.58,11.6,148891,5.153050420665,5.15744722136522,5.09149521086183,5.10028881226228,338634.862372414,0.0,1.0
2016-05-17,11.69,11.711,11.63,11.69,169829,5.13986001856432,5.14909330003479,5.11347921436296,5.13986001856432,386255.851877176,0.0,1.0
2016-05-18,11.69,11.75,11.6293,11.67,152968,5.13986001856432,5.16624082276567,5.11317143831394,5.13106641716386,347907.513734097,0.0,1.0
2016-05-19,11.67,11.73,11.6,11.7,155074,5.13106641716386,5.15744722136522,5.10028881226228,5.14425681926454,352697.360132847,0.0,1.0
2016-05-20,11.74,11.75,11.6978,11.74,127075,5.16184402206545,5.16624082276567,5.14328952311049,5.16184402206545,289016.966344336,0.0,1.0
2016-05-23,11.75,11.75,11.6601,11.74,122227,5.16624082276567,5.16624082276567,5.12671358447064,5.16184402206545,277990.767226985,0.0,1.0
2016-05-24,11.86,11.86,11.76,11.76,113652,5.21460563046816,5.21460563046816,5.1706376234659,5.1706376234659,258487.95010007,0.0,1.0
2016-05-25,11.95,11.95,11.8601,11.89,159461,5.25417683677019,5.25417683677019,5.21464959847516,5.22779603256884,362675.069606407,0.0,1.0
2016-05-26,11.9348,11.9599,11.9033,11.95,101673,5.24749369970585,5.25852966946342,5.23364377750014,5.25417683677019,231243.140028547,0.0,1.0
2016-05-27,12.0,12.0,11.9501,11.97,121956,5.27616084027133,5.27616084027133,5.2542208047772,5.26297043817065,277374.409974344,0.0,1.0
2016-05-31,12.0,12.07,11.95,12.01,158417,5.27616084027133,5.30693844517291,5.25417683677019,5.28055764097155,360300.615836086,0.0,1.0
2016-06-01,12.0,12.0249,11.92,11.93,163937,5.27616084027133,5.28710887401489,5.24098643466952,5.24538323536974,372855.198989505,0.0,1.0
2016-06-02,12.086,12.1,11.93,11.97,140255,5.31397332629327,5.32012884727359,5.24538323536974,5.26297043817065,318993.30800413,0.0,1.0
2016-06-03,12.19,12.19,11.9858,12.05,196535,5.35970005357562,5.35970005357562,5.269917383277,5.29814484377246,446995.47102486,0.0,1.0
2016-06-06,12.2,12.22,12.14,12.15,184742,5.36409685427585,5.3728904556763,5.33771605007449,5.34211285077472,420173.695820462,0.0,1.0
2016-06-07,12.25,12.25,12.14,12.18,210626,5.38608085777698,5.38608085777698,5.33771605007449,5.3553032528754,479043.773781169,0.0,1.0
2016-06-08,12.26,12.31,12.18,12.29,281591,5.3904776584772,5.41246166197834,5.3553032528754,5.40366806057788,640445.221875805,0.0,1.0
2016-06-09,12.19,12.28,12.18,12.24,266630,5.35970005357562,5.39927125987766,5.3553032528754,5.38168405707675,606418.207644228,0.0,1.0
2016-06-10,12.14,12.17,12.0632,12.17,166512,5.33771605007449,5.35090645217517,5.30394862069675,5.35090645217517,378711.730080095,0.0,1.0
2016-06-13,11.77,11.98,11.76,11.97,234876,5.21768339095832,5.31077714729657,5.21325035494221,5.30634411128046,529831.021328462,0.097,1.0
2016-06-14,11.71,11.78,11.65,11.74,133095,5.19108517486167,5.22211642697442,5.16448695876503,5.20438428291,300234.420646263,0.0,1.0
2016-06-15,11.73,11.8,11.72,11.72,116106,5.19995124689389,5.23098249900664,5.19551821087778,5.19551821087778,261910.797877869,0.0,1.0
2016-06-16,11.67,11.71,11.61,11.67,323976,5.17335303079724,5.19108517486167,5.1467548147006,5.17335303079724,730821.944199961,0.0,1.0
2016-06-17,11.77,11.77,11.67,11.67,95066,5.21768339095832,5.21768339095832,5.17335303079724,5.17335303079724,214448.968279482,0.0,1.0
2016-06-20,11.9,11.97,11.84,11.84,233589,5.27531285916771,5.30634411128046,5.24871464307107,5.24871464307107,526927.819109208,0.0,1.0
2016-06-21,11.96,11.97,11.88,11.97,256905,5.30191107526436,5.30634411128046,5.2664467871355,5.30634411128046,579523.827612819,0.0,1.0
2016-06-22,11.92,12.0,11.89,11.99,106970,5.28417893119993,5.31964321932879,5.27087982315161,5.31521018331268,241301.896964805,0.0,1.0
2016-06-23,12.02,12.1099,11.98,12.04,168990,5.328509291361,5.36836228514581,5.31077714729657,5.33737536339321,381206.016341801,0.0,1.0
2016-06-24,11.59,11.7,11.43,11.7,375949,5.13788874266839,5.18665213884557,5.06696016641067,5.18665213884557,848062.137627573,0.0,1.0
2016-06-27,11.25,11.46,11.19,11.43,437996,4.98716551812074,5.08025927445899,4.96056730202409,5.06696016641067,988027.163344833,0.0,1.0
2016-06-28,11.42,11.46,11.32,11.35,185989,5.06252713039456,5.08025927445899,5.01819677023349,5.03149587828181,419552.197013996,0.0,1.0
2016-06-29,11.72,11.72,11.57,11.57,298182,5.19551821087778,5.19551821087778,5.12902267063617,5.12902267063617,672636.087134333,0.0,1.0
2016-06-30,11.85,11.85,11.71,11.8,280816,5.25314767908718,5.25314767908718,5.19108517486167,5.23098249900664,633462.031392622,0.0,1.0
2016-07-01,11.85,11.91,11.7946,11.85,146396,5.25314767908718,5.27974589518382,5.22858865955794,5.25314767908718,330238.688492658,0.0,1.0
2016-07-05,11.67,11.7286,11.59,11.71,289486,5.17335303079724,5.19933062185163,5.13788874266839,5.19108517486167,653019.733988536,0.0,1.0
2016-07-06,11.64,11.6641,11.56,11.56,292488,5.16005392274892,5.17073753954774,5.12458963462006,5.12458963462006,659791.61670975,0.0,1.0
2016-07-07,11.69,11.73,11.58,11.67,144551,5.18221910282946,5.19995124689389,5.13345570665228,5.17335303079724,326076.755241279,0.0,1.0
2016-07-08,11.8,11.8165,11.74,11.76,151379,5.23098249900664,5.23829700843322,5.20438428291,5.21325035494221,341479.291956953,0.0,1.0
2016-07-11,11.8,11.84,11.75,11.82,315159,5.23098249900664,5.24871464307107,5.2088173189261,5.23984857103885,710932.640418165,0.0,1.0
2016-07-12,11.97,11.98,11.86,11.89,185630,5.30634411128046,5.31077714729657,5.25758071510328,5.27087982315161,418742.368267522,0.0,1.0
2016-07-13,11.93,11.96,11.87,11.96,331362,5.32318964814167,5.33657570760892,5.29641752920718,5.33657570760892,742627.80800606,0.078,1.0
2016-07-14,12.07,12.09,11.94,11.94,447082,5.38565792565549,5.39458196530032,5.32765166796409,5.32765166796409,1001972.24080904,0.0,1.0
2016-07-15,11.95,12.0405,11.9401,12.04,146230,5.3321136877865,5.37249496717936,5.32769628816231,5.37227186618824,327721.538271516,0.0,1.0
2016-07-18,11.99,12.05,11.94,11.94,130760,5.34996176707616,5.37673388601066,5.32765166796409,5.32765166796409,293051.140972328,0.0,1.0
2016-07-19,11.98,12.05,11.93,12.0,187415,5.34549974725375,5.37673388601066,5.32318964814167,5.35442378689858,420022.78667275,0.0,1.0
2016-07-20,12.04,12.05,11.97,11.97,239440,5.37227186618824,5.37673388601066,5.34103772743133,5.34103772743133,536617.96569604,0.0,1.0
2016-07-21,11.95,12.04,11.93,11.99,352670,5.3321136877865,5.37227186618824,5.32318964814167,5.34996176707616,790381.966095984,0.0,1.0
2016-07-22,12.0,12.01,11.93,11.97,263135,5.35442378689858,5.358885806721,5.32318964814167,5.34103772743133,589721.71902534,0.0,1.0
2016-07-25,12.01,12.02,11.95,12.0,205842,5.358885806721,5.36334782654341,5.3321136877865,5.35442378689858,461320.227592733,0.0,1.0
2016-07-26,12.02,12.05,11.96,12.03,197804,5.36334782654341,5.37673388601066,5.33657570760892,5.36780984636583,443305.964277228,0.0,1.0
2016-07-27,12.12,12.13,12.02,12.05,288309,5.40796802476757,5.41243004458998,5.36334782654341,5.37673388601066,646140.114733793,0.0,1.0
2016-07-28,12.08,12.14,12.05,12.11,240162,5.3901199454779,5.4168920644124,5.37673388601066,5.40350600494515,538236.066979169,0.0,1.0
2016-07-29,12.17,12.17,12.09,12.13,298195,5.43027812387964,5.43027812387964,5.39458196530032,5.41243004458998,668296.000170108,0.0,1.0
2016-08-01,12.15,12.18,12.1,12.15,216493,5.42135408423481,5.43474014370206,5.39904398512273,5.42135408423481,485190.583225162,0.0,1.0
2016-08-02,12.0,12.15,11.99,12.12,328328,5.35442378689858,5.42135408423481,5.34996176707616,5.40796802476757,735828.196796898,0.0,1.0
2016-08-03,12.12,12.14,12.02,12.04,246511,5.40796802476757,5.4168920644124,5.36334782654341,5.37227186618824,552465.049038157,0.0,1.0
2016-08-04,12.15,12.18,12.06,12.16,206874,5.42135408423481,5.43474014370206,5.38119590583307,5.42581610405723,463633.081504354,0.0,1.0
2016-08-05,12.2,12.24,12.15,12.17,181363,5.44366418334689,5.46151226263655,5.42135408423481,5.43027812387964,406459.422454606,0.0,1.0
2016-08-08,12.19,12.21,12.17,12.18,173923,5.43920216352447,5.44812620316931,5.43027812387964,5.43474014370206,389785.359370833,0.0,1.0
2016-08-09,12.19,12.22,12.16,12.19,148728,5.43920216352447,5.45258822299172,5.42581610405723,5.43920216352447,333319.899774643,0.0,1.0
2016-08-10,12.2,12.22,12.16,12.22,172024,5.44366418334689,5.45258822299172,5.42581610405723,5.45258822299172,385529.439236951,0.0,1.0
2016-08-11,12.15,12.19,12.11,12.19,196301,5.45615783884965,5.47412049840142,5.43819517929788,5.47412049840142,437131.259843255,0.078,1.0
2016-08-12,12.15,12.17,12.11,12.15,160298,5.45615783884965,5.46513916862554,5.43819517929788,5.45615783884965,356958.276780832,0.0,1.0
2016-08-15,12.17,12.1999,12.14,12.14,179384,5.46513916862554,5.47856625664048,5.45166717396171,5.45166717396171,399459.778175977,0.0,1.0
2016-08-16,12.16,12.18,12.13,12.16,142590,5.46064850373759,5.46962983351348,5.44717650907377,5.46064850373759,317525.363299473,0.0,1.0
2016-08-17,12.18,12.18,12.11,12.18,134696,5.46962983351348,5.46962983351348,5.43819517929788,5.46962983351348,299946.674626452,0.0,1.0
2016-08-18,12.23,12.24,12.15,12.18,225779,5.49208315795319,5.49657382284113,5.45615783884965,5.46962983351348,502774.100570808,0.0,1.0
2016-08-19,12.2,12.24,12.17,12.22,176511,5.47861116328936,5.49657382284113,5.46513916862554,5.48759249306525,393062.06186516,0.0,1.0
2016-08-22,12.2,12.23,12.17,12.18,145189,5.47861116328936,5.49208315795319,5.46513916862554,5.46962983351348,323312.924974312,0.0,1.0
2016-08-23,12.23,12.285,12.23,12.25,170065,5.49208315795319,5.51678181483687,5.49208315795319,5.50106448772907,378707.840027525,0.0,1.0
2016-08-24,12.17,12.25,12.17,12.25,203532,5.46513916862554,5.50106448772907,5.46513916862554,5.50106448772907,453233.552444549,0.0,1.0
2016-08-25,12.11,12.18,12.1,12.17,301831,5.43819517929788,5.46962983351348,5.43370451440994,5.46513916862554,672129.868364143,0.0,1.0
2016-08-26,12.11,12.19,12.07,12.13,287384,5.43819517929788,5.47412049840142,5.42023251974611,5.44717650907377,639958.685787612,0.0,1.0
2016-08-29,12.22,12.25,12.1,12.11,247492,5.48759249306525,5.50106448772907,5.43370451440994,5.43819517929788,551125.515209433,0.0,1.0
2016-08-30,12.16,12.23,12.16,12.22,43948,5.46064850373759,5.49208315795319,5.46064850373759,5.48759249306525,97865.2406640383,0.0,1.0
2016-08-31,12.17,12.23,12.17,12.21,45435,5.46513916862554,5.49208315795319,5.46513916862554,5.4831018281773,101176.554327172,0.0,1.0
2016-09-01,12.23,12.23,12.1683,12.19,225381,5.49208315795319,5.49208315795319,5.46437575559459,5.47412049840142,501887.817559425,0.0,1.0
2016-09-02,12.34,12.38,12.2688,12.27,134417,5.54148047172055,5.55944313127232,5.5095069377184,5.51004581750496,299325.385781788,0.0,1.0
2016-09-06,12.36,12.37,12.3198,12.32,153718,5.55046180149644,5.55495246638438,5.53240932864691,5.53249914194467,342305.658150419,0.0,1.0
2016-09-07,12.37,12.38,12.34,12.34,111839,5.55495246638438,5.55944313127232,5.54148047172055,5.54148047172055,249047.753040534,0.0,1.0
2016-09-08,12.35,12.35,12.311,12.35,154828,5.54597113660849,5.54597113660849,5.52845754354552,5.54597113660849,344777.45247865,0.0,1.0
2016-09-09,12.11,12.2396,12.1004,12.23,230743,5.43819517929788,5.49639419624561,5.43388414100546,5.49208315795319,513828.142953995,0.0,1.0
2016-09-12,12.22,12.24,12.07,12.09,169541,5.48759249306525,5.49657382284113,5.42023251974611,5.429213849522,377540.974957261,0.0,1.0
2016-09-13,11.95,12.08,11.93,12.07,170868,5.40137172721676,5.46013141964673,5.39233177453522,5.45561144330596,378028.52740375,0.078,1.0
2016-09-14,11.93,12.0,11.9,11.93,178038,5.39233177453522,5.42397160892059,5.37877184551292,5.39233177453522,393891.442294103,0.0,1.0
2016-09-15,12.05,12.05,11.92,11.95,135923,5.44657149062443,5.44657149062443,5.38781179819446,5.40137172721676,300716.175821686,0.0,1.0
2016-09-16,11.99,12.03,11.96,12.03,120132,5.41945163257983,5.43753153794289,5.40589170355753,5.43753153794289,265780.152246572,0.0,1.0
2016-09-19,12.04,12.1,12.01,12.01,166933,5.44205151428366,5.46917137232827,5.42849158526136,5.42849158526136,369322.729622224,0.0,1.0
2016-09-20,12.03,12.08,12.03,12.06,109263,5.43753153794289,5.46013141964673,5.43753153794289,5.4510914669652,241733.566201489,0.0,1.0
2016-09-21,12.13,12.13,12.04,12.04,167184,5.48273130135057,5.48273130135057,5.44205151428366,5.44205151428366,369878.042263434,0.0,1.0
2016-09-22,12.24,12.251,12.1801,12.21,229673,5.53245104109901,5.53742301507385,5.50537638281781,5.5188911120767,508128.765915217,0.0,1.0
2016-09-23,12.18,12.2201,12.15,12.22,204665,5.5053311830544,5.52345628818088,5.4917712540321,5.52341108841747,452801.042682588,0.0,1.0
2016-09-26,12.08,12.16,12.06,12.16,209557,5.46013141964673,5.49629123037287,5.4510914669652,5.49629123037287,463624.108183789,0.0,1.0
2016-09-27,12.12,12.16,12.08,12.09,211926,5.4782113250098,5.49629123037287,5.46013141964673,5.4646513959875,468865.286060392,0.0,1.0
2016-09-28,12.2,12.2,12.096,12.11,128290,5.51437113573594,5.51437113573594,5.46736338179196,5.47369134866903,283828.919286391,0.0,1.0
2016-09-29,12.18,12.23,12.12,12.18,523245,5.5053311830544,5.52793106475824,5.4782113250098,5.5053311830544,1157627.74083723,0.0,1.0
2016-09-30,12.25,12.31,12.2,12.26,295027,5.53697101743977,5.56409087548438,5.51437113573594,5.54149099378054,652718.01832026,0.0,1.0
2016-10-03,12.19,12.27,12.15,12.27,187306,5.50985115939517,5.54601097012131,5.4917712540321,5.54601097012131,414395.97440063,0.0,1.0
2016-10-04,12.06,12.1975,12.04,12.16,267091,5.4510914669652,5.51324114165075,5.44205151428366,5.49629123037287,590912.385073828,0.0,1.0
2016-10-05,12.15,12.175,12.11,12.14,166365,5.4917712540321,5.50307119488402,5.47369134866903,5.48725127769133,368066.085876377,0.0,1.0
2016-10-06,12.14,12.17,12.1,12.16,213285,5.48725127769133,5.50081120671364,5.46917137232827,5.49629123037287,471871.938966388,0.0,1.0
2016-10-07,12.11,12.15,12.04,12.14,173596,5.47369134866903,5.4917712540321,5.44205151428366,5.48725127769133,384063.957225352,0.0,1.0
2016-10-10,12.16,12.18,12.11,12.13,159173,5.49629123037287,5.5053311830544,5.47369134866903,5.48273130135057,352154.498164882,0.0,1.0
2016-10-11,11.99,12.14,11.97,12.14,143990,5.41945163257983,5.48725127769133,5.41041167989829,5.48725127769133,318563.614374054,0.0,1.0
2016-10-12,11.89,11.9149,11.86,11.91,163283,5.40950768463014,5.4208362583347,5.39585880064873,5.41860694061774,358893.079219785,0.078,1.0
2016-10-13,11.79,11.85,11.74,11.81,325271,5.36401140469212,5.39130917265493,5.34126326472311,5.37311066067973,714939.771873978,0.0,1.0
2016-10-14,11.76,11.88,11.7485,11.84,186350,5.35036252071072,5.40495805663634,5.34513044851785,5.38675954466113,409593.927797792,0.0,1.0
2016-10-17,11.58,11.77,11.57,11.77,346389,5.26846921682229,5.35491214870452,5.26391958882849,5.35491214870452,761356.753721221,0.0,1.0
2016-10-18,11.76,11.78,11.6898,11.69,240411,5.35036252071072,5.35946177669832,5.31842413219423,5.31851512475411,528419.027506279,0.0,1.0
2016-10-19,11.87,11.9,11.7604,11.79,279234,5.40040842864253,5.41405731262394,5.35054450583047,5.36401140469212,613751.278962645,0.0,1.0
2016-10-20,11.84,11.88,11.83,11.83,142443,5.38675954466113,5.40495805663634,5.38220991666733,5.38220991666733,313087.136341835,0.0,1.0
2016-10-21,11.86,11.87,11.8001,11.82,126915,5.39585880064873,5.40040842864253,5.36860652896586,5.37766028867353,278956.873337574,0.0,1.0
2016-10-24,11.9,11.92,11.88,11.88,143464,5.41405731262394,5.42315656861154,5.40495805663634,5.40495805663634,315331.27586575,0.0,1.0
2016-10-25,11.9,11.93,11.88,11.92,135040,5.41405731262394,5.42770619660535,5.40495805663634,5.42315656861154,296815.476307024,0.0,1.0
2016-10-26,11.81,11.87,11.78,11.81,179832,5.37311066067973,5.40040842864253,5.35946177669832,5.37311066067973,395267.481747961,0.0,1.0
2016-10-27,11.73,11.85,11.71,11.84,178522,5.33671363672931,5.39130917265493,5.32761438074171,5.38675954466113,392388.12545381,0.0,1.0
2016-10-28,11.68,11.75,11.68,11.68,177020,5.3139654967603,5.34581289271692,5.3139654967603,5.3139654967603,389086.756634104,0.0,1.0
2016-10-31,11.62,11.75,11.62,11.73,229541,5.28666772879749,5.34581289271692,5.28666772879749,5.33671363672931,504526.964210535,0.0,1.0
2016-11-01,11.55,11.68,11.5382,11.62,228138,5.25482033284088,5.3139654967603,5.2494517718082,5.28666772879749,501443.195599317,0.0,1.0
2016-11-02,11.5,11.6,11.5,11.6,372605,5.23207219287187,5.27756847280989,5.23207219287187,5.27756847280989,818979.047314712,0.0,1.0
2016-11-03,11.38,11.54,11.35,11.5,242064,5.17747665694626,5.25027070484708,5.16382777296485,5.23207219287187,532052.291593479,0.0,1.0
2016-11-04,11.32,11.3999,11.32,11.35,254081,5.15017888898345,5.18653041665392,5.15017888898345,5.16382777296485,558465.440133034,0.0,1.0
2016-11-07,11.55,11.56,11.44,11.44,297280,5.25482033284088,5.25936996083469,5.20477442490906,5.20477442490906,653416.060401008,0.0,1.0
2016-11-08,11.58,11.59,11.47,11.51,277295,5.26846921682229,5.27301884481609,5.21842330889047,5.23662182086568,609489.392050919,0.0,1.0
2016-11-09,11.69,11.69,11.4201,11.47,241641,5.31851512475411,5.31851512475411,5.1957206652014,5.21842330889047,531122.545248115,0.0,1.0
2016-11-10,11.63,11.64,11.55,11.58,350463,5.32670445514295,5.33128459654892,5.29006332389519,5.3038037481131,765179.432109232,0.078,1.0
2016-11-11,11.48,11.6,11.46,11.6,208598,5.2580023340534,5.31296403092504,5.24884205124146,5.31296403092504,455440.086911091,0.0,1.0
2016-11-14,11.35,11.45,11.3,11.44,264613,5.19846049577579,5.24426190983549,5.17555978874594,5.23968176842952,577739.804397955,0.0,1.0
2016-11-15,11.46,11.4637,11.32,11.32,291163,5.24884205124146,5.25053670356167,5.18472007155788,5.18472007155788,635707.446980767,0.0,1.0
2016-11-16,11.43,11.46,11.37,11.37,210508,5.23510162702355,5.24884205124146,5.20762077858773,5.20762077858773,459610.263835128,0.0,1.0
2016-11-17,11.44,11.4855,11.29,11.41,231926,5.23968176842952,5.26052141182668,5.17097964733997,5.22594134421161,506373.012190633,0.0,1.0
2016-11-18,11.46,11.47,11.41,11.45,173116,5.24884205124146,5.25342219264743,5.22594134421161,5.24426190983549,377970.863026973,0.0,1.0
2016-11-21,11.5,11.53,11.44,11.44,194415,5.26716261686534,5.28090304108325,5.23968176842952,5.23968176842952,424473.79407674,0.0,1.0
2016-11-22,11.55,11.6,11.51,11.54,159338,5.29006332389519,5.31296403092504,5.27174275827131,5.28548318248922,347888.822367613,0.0,1.0
2016-11-23,11.5267,11.55,11.43,11.43,164363,5.27939159441928,5.29006332389519,5.23510162702355,5.23510162702355,358860.099353626,0.0,1.0
2016-11-25,11.6,11.6288,11.52,11.52,48991,5.31296403092504,5.32615483817423,5.27632289967728,5.27632289967728,106963.946432187,0.0,1.0
2016-11-28,11.54,11.5699,11.514,11.55,186629,5.28548318248922,5.29917780529307,5.2735748148337,5.29006332389519,407474.318929855,0.0,1.0
2016-11-29,11.54,11.6,11.48,11.48,259167,5.28548318248922,5.31296403092504,5.2580023340534,5.2580023340534,565849.341817691,0.0,1.0
2016-11-30,11.42,11.566,11.4,11.5,1040786,5.23052148561758,5.29739155014474,5.22136120280564,5.26716261686534,2272388.35605254,0.0,1.0
2016-12-01,11.41,11.48,11.39,11.42,246948,5.22594134421161,5.2580023340534,5.21678106139967,5.23052148561758,539171.126197375,0.0,1.0
2016-12-02,11.36,11.42,11.36,11.36,159774,5.20304063718176,5.23052148561758,5.20304063718176,5.20304063718176,348840.75804242,0.0,1.0
2016-12-05,11.45,11.46,11.39,11.39,367881,5.24426190983549,5.24884205124146,5.21678106139967,5.21678106139967,803208.825650002,0.0,1.0
2016-12-06,11.55,11.58,11.43,11.46,281899,5.29006332389519,5.3038037481131,5.23510162702355,5.24884205124146,615480.997229837,0.0,1.0
2016-12-07,11.66,11.68,11.55,11.58,284950,5.34044487936086,5.3496051621728,5.29006332389519,5.3038037481131,622142.363614777,0.0,1.0
2016-12-08,11.62,11.6624,11.59,11.61,269299,5.32212431373698,5.34154411329829,5.30838388951907,5.31754417233101,587970.929563418,0.0,1.0
2016-12-09,11.69,11.69,11.62,11.66,255285,5.35418530357877,5.35418530357877,5.32212431373698,5.34044487936086,557373.620969989,0.0,1.0
2016-12-12,11.72,11.73,11.64,11.68,322075,5.36792572779668,5.37250586920265,5.33128459654892,5.3496051621728,703198.812989049,0.0,1.0
2016-12-13,11.76,11.81,11.7,11.81,416128,5.38624629342056,5.40914700045041,5.35876544498474,5.40914700045041,908548.368086647,0.0,1.0
2016-12-14,11.7,11.757,11.6555,11.73,355836,5.35876544498474,5.38487225099877,5.33838381572817,5.37250586920265,776910.510964127,0.0,1.0
2016-12-15,11.59,11.67,11.57,11.62,325910,5.34410899248563,5.38099671633368,5.33488706152362,5.35794188892865,706815.09402433,0.078,1.0
2016-12-16,11.59,11.64,11.57,11.64,325787,5.34410899248563,5.36716381989066,5.33488706152362,5.36716381989066,706548.338611594,0.0,1.0
2016-12-19,11.54,11.62,11.54,11.58,272529,5.3210541650806,5.35794188892865,5.3210541650806,5.33949802700463,591045.413639829,0.0,1.0
2016-12-20,11.58,11.59,11.54,11.55,285326,5.33949802700463,5.34410899248563,5.3210541650806,5.32566513056161,618798.820280402,0.0,1.0
2016-12-21,11.59,11.61,11.55,11.55,270219,5.34410899248563,5.35333092344764,5.32566513056161,5.32566513056161,586035.616864044,0.0,1.0
2016-12-22,11.54,11.62,11.53,11.61,318392,5.3210541650806,5.35794188892865,5.3164431995996,5.35333092344764,690510.482699502,0.0,1.0
2016-12-23,11.55,11.6,11.54,11.59,211951,5.32566513056161,5.34871995796664,5.3210541650806,5.34410899248563,459667.288495446,0.0,1.0
2016-12-27,11.56,11.64,11.53,11.61,516011,5.33027609604262,5.36716381989066,5.3164431995996,5.35333092344764,1119095.34375315,0.0,1.0
2016-12-28,11.51,11.5842,11.5,11.56,363292,5.30722126863759,5.34143463250665,5.30261030315658,5.33027609604262,787887.052064333,0.0,1.0
2016-12-29,11.525,11.58,11.5,11.5,364667,5.3141377168591,5.33949802700463,5.30261030315658,5.30261030315658,790869.073954681,0.0,1.0
2016-12-30,11.57,11.61,11.52,11.57,409652,5.33488706152362,5.35333092344764,5.31183223411859,5.33488706152362,888429.986490918,0.0,1.0
2017-01-03,11.74,11.75,11.58,11.6,382275,5.41327347470072,5.41788444018172,5.33949802700463,5.34871995796664,829056.304096685,0.0,1.0
2017-01-04,11.82,11.83,11.73,11.78,190428,5.45016119854877,5.45477216402977,5.40866250921971,5.43171733662474,412989.428752923,0.0,1.0
2017-01-05,11.87,11.9,11.65,11.7,422910,5.47321602595379,5.48704892239681,5.37177478537167,5.3948296127767,917183.183743455,0.0,1.0
2017-01-06,11.91,11.9173,11.86,11.88,321188,5.49165988787782,5.49502589267895,5.46860506047279,5.4778269914348,696574.288667075,0.0,1.0
2017-01-09,11.87,11.93,11.85,11.87,173427,5.47321602595379,5.50088181883983,5.46399409499178,5.47321602595379,376118.625729059,0.0,1.0
2017-01-10,11.88,11.93,11.84,11.84,183181,5.4778269914348,5.50088181883983,5.45938312951078,5.45938312951078,397272.546833392,0.0,1.0
2017-01-11,11.9,11.91,11.82,11.82,254873,5.52301445314865,5.52765564176475,5.48588494421992,5.48588494421992,549154.583195216,0.078,1.0
2017-01-12,11.92,11.98,11.82,11.88,307759,5.53229683038084,5.56014396207738,5.48588494421992,5.51373207591647,663103.841401703,0.0,1.0
2017-01-13,11.97,11.98,11.915,11.96,157757,5.55550277346129,5.56014396207738,5.52997623607279,5.5508615848452,339906.461575481,0.0,1.0
2017-01-17,11.92,11.95,11.87,11.91,284350,5.53229683038084,5.54622039622911,5.50909088730038,5.52765564176475,612666.330806164,0.0,1.0
2017-01-18,11.92,11.94,11.9,11.94,107207,5.53229683038084,5.54157920761302,5.52301445314865,5.54157920761302,230990.396788241,0.0,1.0
2017-01-19,11.9,11.95,11.85,11.9,134720,5.52301445314865,5.54622039622911,5.4998085100682,5.52301445314865,290270.469794994,0.0,1.0
2017-01-20,11.9,11.94,11.86,11.92,202242,5.52301445314865,5.54157920761302,5.50444969868429,5.53229683038084,435754.753208723,0.0,1.0
2017-01-23,11.96,11.96,11.9,11.9,174455,5.5508615848452,5.5508615848452,5.52301445314865,5.52301445314865,375884.314193035,0.0,1.0
2017-01-24,12.03,12.04,11.93,11.93,169280,5.58334990515784,5.58799109377393,5.53693801899693,5.53693801899693,364734.153257842,0.0,1.0
2017-01-25,12.11,12.12,12.05,12.05,188505,5.62047941408657,5.62512060270266,5.59263228239002,5.59263228239002,406156.731804523,0.0,1.0
2017-01-26,12.13,12.15,12.09,12.14,163008,5.62976179131875,5.63904416855094,5.61119703685439,5.63440297993485,351220.373666437,0.0,1.0
2017-01-27,12.13,12.13,12.08,12.12,133859,5.62976179131875,5.62976179131875,5.6065558482383,5.62512060270266,288415.341569834,0.0,1.0
2017-01-30,12.1,12.11,12.023,12.09,142284,5.61583822547048,5.62047941408657,5.58010107312658,5.61119703685439,306568.019034374,0.0,1.0
2017-01-31,12.07,12.08,12.01,12.03,183575,5.60191465962221,5.6065558482383,5.57406752792566,5.58334990515784,395534.452884619,0.0,1.0
2017-02-01,12.13,12.17,12.065,12.09,226618,5.62976179131875,5.64832654578312,5.59959406531416,5.61119703685439,488275.781799302,0.0,1.0
2017-02-02,12.18,12.19,12.13,12.15,197725,5.65296773439921,5.6576089230153,5.62976179131875,5.63904416855094,426022.332543165,0.0,1.0
2017-02-03,12.27,12.28,12.19,12.22,188571,5.69473843194403,5.69937962056012,5.6576089230153,5.67153248886358,406298.93675558,0.0,1.0
2017-02-06,12.26,12.31,12.225,12.25,255939,5.69009724332794,5.7133031864084,5.67385308317162,5.68545605471185,551451.408616842,0.0,1.0
2017-02-07,12.29,12.31,12.24,12.26,211725,5.70402080917621,5.7133031864084,5.68081486609576,5.69009724332794,456187.019131124,0.0,1.0
2017-02-08,12.33,12.33,12.26,12.3,183757,5.72258556364058,5.72258556364058,5.69009724332794,5.70866199779231,395926.593810263,0.0,1.0
2017-02-09,12.37,12.39,12.3101,12.34,224254,5.74115031810495,5.75043269533713,5.71334959829456,5.72722675225667,483182.259006877,0.0,1.0
2017-02-10,12.41,12.43,12.36,12.4,236469,5.75971507256931,5.76899744980149,5.73650912948885,5.75507388395322,509500.948054872,0.0,1.0
2017-02-13,12.39,12.4,12.34,12.34,259420,5.78663396654264,5.7913043732953,5.76328193277935,5.76328193277935,555454.832392035,0.078,1.0
2017-02-14,12.39,12.39,12.31,12.38,186917,5.78663396654264,5.78663396654264,5.74927071252138,5.78196355978998,400215.676918596,0.0,1.0
2017-02-15,12.43,12.43,12.37,12.37,262118,5.80531559355327,5.80531559355327,5.77729315303732,5.77729315303732,561231.631165429,0.0,1.0
2017-02-16,12.37,12.43,12.35,12.43,218682,5.77729315303732,5.80531559355327,5.76795233953201,5.80531559355327,468229.024967833,0.0,1.0
2017-02-17,12.29,12.33,12.22,12.3,276494,5.73992989901606,5.7586115260267,5.70723705174746,5.74460030576872,592012.676075104,0.0,1.0
2017-02-21,12.25,12.3,12.24,12.28,274189,5.72124827200544,5.74460030576872,5.71657786525278,5.73525949226341,587077.345766478,0.0,1.0
2017-02-22,12.32,12.32,12.24,12.26,224100,5.75394111927404,5.75394111927404,5.71657786525278,5.72591867875809,479829.727619517,0.0,1.0
2017-02-23,12.34,12.34,12.28,12.34,306647,5.76328193277935,5.76328193277935,5.73525949226341,5.76328193277935,656574.50462,0.0,1.0
2017-02-24,12.35,12.35,12.27,12.31,193498,5.76795233953201,5.76795233953201,5.73058908551075,5.74927071252138,414306.526706476,0.0,1.0
2017-02-27,12.36,12.36,12.3051,12.32,157522,5.77262274628467,5.77262274628467,5.74698221321258,5.75394111927404,337276.833351546,0.0,1.0
2017-02-28,12.35,12.37,12.32,12.37,186870,5.76795233953201,5.77729315303732,5.75394111927404,5.77729315303732,400115.043285404,0.0,1.0
2017-03-01,12.43,12.45,12.4,12.45,245469,5.80531559355327,5.81465640705858,5.7913043732953,5.81465640705858,525583.772463343,0.0,1.0
2017-03-02,12.33,12.44,12.32,12.43,236023,5.7586115260267,5.80998600030593,5.75394111927404,5.80531559355327,505358.553333071,0.0,1.0
2017-03-03,12.38,12.38,12.3197,12.33,173925,5.78196355978998,5.78196355978998,5.75380100707146,5.7586115260267,372397.971335228,0.0,1.0
2017-03-06,12.39,12.39,12.3301,12.37,135180,5.78663396654264,5.78663396654264,5.75865823009422,5.77729315303732,289439.458186552,0.0,1.0
2017-03-07,12.32,12.38,12.29,12.36,130388,5.75394111927404,5.78196355978998,5.73992989901606,5.77262274628467,279179.109883327,0.0,1.0
2017-03-08,12.23,12.341,12.19,12.34,199989,5.71190745850012,5.76374897345462,5.69322583148949,5.76328193277935,428204.673792501,0.0,1.0
2017-03-09,12.23,12.25,12.19,12.24,232226,5.71190745850012,5.72124827200544,5.69322583148949,5.71657786525278,497228.640455912,0.0,1.0
2017-03-10,12.28,12.29,12.22,12.27,164091,5.73525949226341,5.73992989901606,5.70723705174746,5.73058908551075,351341.989445846,0.0,1.0
2017-03-13,12.2,12.26,12.2,12.21,124903,5.73432541091288,5.76252701129441,5.73432541091288,5.73902567764313,265735.983015553,0.078,1.0
2017-03-14,12.21,12.21,12.11,12.17,182433,5.73902567764313,5.73902567764313,5.69202301034057,5.72022461072211,388133.292150521,0.0,1.0
2017-03-15,12.33,12.35,12.2,12.24,179940,5.79542887840621,5.80482941186672,5.73432541091288,5.7531264778339,382829.337836711,0.0,1.0
2017-03-16,12.39,12.39,12.33,12.37,148069,5.82363047878775,5.82363047878775,5.79542887840621,5.81422994532724,315022.547650016,0.0,1.0
2017-03-17,12.37,12.41,12.36,12.39,146849,5.81422994532724,5.83303101224826,5.80952967859698,5.82363047878775,312426.950272219,0.0,1.0
2017-03-20,12.39,12.42,12.37,12.37,140769,5.82363047878775,5.83773127897852,5.81422994532724,5.81422994532724,299491.514159919,0.0,1.0
2017-03-21,12.29,12.45,12.29,12.42,165085,5.77662781148518,5.85183207916929,5.77662781148518,5.83773127897852,351224.748453781,0.0,1.0
2017-03-22,12.34,12.34,12.2501,12.29,163446,5.80012914513647,5.80012914513647,5.75787374723146,5.77662781148518,347737.712304429,0.0,1.0
2017-03-23,12.29,12.39,12.29,12.32,248722,5.77662781148518,5.82363047878775,5.77662781148518,5.79072861167595,529165.713934769,0.0,1.0
2017-03-24,12.38,12.39,12.3,12.32,156575,5.81893021205749,5.82363047878775,5.78132807821544,5.79072861167595,333119.39297423,0.0,1.0
2017-03-27,12.35,12.353,12.255,12.29,154466,5.80482941186672,5.8062394918858,5.76017687792929,5.77662781148518,328632.413572776,0.0,1.0
2017-03-28,12.43,12.43,12.34,12.37,185113,5.84243154570877,5.84243154570877,5.80012914513647,5.81422994532724,393835.096226337,0.0,1.0
2017-03-29,12.41,12.44,12.39,12.44,179423,5.83303101224826,5.84713181243903,5.82363047878775,5.84713181243903,381729.400259398,0.0,1.0
2017-03-30,12.41,12.48,12.38,12.38,227070,5.83303101224826,5.86593287936006,5.81893021205749,5.81893021205749,483100.243095376,0.0,1.0
2017-03-31,12.4,12.47,12.4,12.44,252365,5.82833074551801,5.8612326126298,5.82833074551801,5.84713181243903,536916.337907977,0.0,1.0
2017-04-03,12.39,12.45,12.37,12.4,212239,5.82363047878775,5.85183207916929,5.81422994532724,5.82833074551801,451546.714644468,0.0,1.0
2017-04-04,12.37,12.3999,12.3,12.3,407220,5.81422994532724,5.8282837428507,5.78132807821544,5.78132807821544,866376.36408728,0.0,1.0
2017-04-05,12.42,12.48,12.38,12.4,392822,5.83773127897852,5.86593287936006,5.81893021205749,5.82833074551801,835744.059951608,0.0,1.0
2017-04-06,12.54,12.55,12.41,12.41,393791,5.8941344797416,5.89883474647185,5.83303101224826,5.83303101224826,837805.645082005,0.0,1.0
2017-04-07,12.57,12.6,12.5,12.55,348780,5.90823527993237,5.92233608012313,5.87533341282057,5.89883474647185,742042.994613137,0.0,1.0
2017-04-10,12.65,12.66,12.5603,12.58,250017,5.94583741377442,5.95053768050467,5.90367602120402,5.91293554666262,531920.876725135,0.0,1.0
2017-04-11,12.61,12.61,12.48,12.59,285057,5.96369842734939,5.96369842734939,5.90221700026332,5.95423974625923,602741.539296385,0.078,1.0
2017-04-12,12.61,12.64,12.57,12.59,317123,5.96369842734939,5.97788644898464,5.94478106516906,5.95423974625923,670543.804103346,0.0,1.0
2017-04-13,12.61,12.65,12.57,12.61,222625,5.96369842734939,5.98261578952972,5.94478106516906,5.96369842734939,470731.591176002,0.0,1.0
2017-04-17,12.59,12.621,12.57,12.58,212120,5.95423974625923,5.96890070194898,5.94478106516906,5.94951040571414,448519.19200563,0.0,1.0
2017-04-18,12.6,12.61,12.55,12.59,268562,5.95896908680431,5.96369842734939,5.9353223840789,5.95423974625923,567863.526510542,0.0,1.0
2017-04-19,12.56,12.65,12.55,12.61,276144,5.94005172462398,5.98261578952972,5.9353223840789,5.96369842734939,583895.359971728,0.0,1.0
2017-04-20,12.71,12.71,12.59,12.59,275038,6.01099183280022,6.01099183280022,5.95423974625923,5.95423974625923,581556.767541225,0.0,1.0
2017-04-21,12.71,12.74,12.68,12.74,239685,6.01099183280022,6.02517985443547,5.99680381116497,6.02517985443547,506804.273693521,0.0,1.0
2017-04-24,12.87,12.89,12.78,12.8,305719,6.08666128152154,6.09611996261171,6.0440972166158,6.05355589770596,646430.505660803,0.0,1.0
2017-04-25,12.95,12.97,12.89,12.92,297882,6.12449600588221,6.13395468697237,6.09611996261171,6.11030798424696,629859.484975586,0.0,1.0
2017-04-26,12.99,13.03,12.95,12.96,315540,6.14341336806254,6.16233073024287,6.12449600588221,6.12922534642729,667196.614394949,0.0,1.0
2017-04-27,13.01,13.04,12.96,13.01,315433,6.1528720491527,6.16706007078795,6.12922534642729,6.1528720491527,666970.367206827,0.0,1.0
2017-04-28,13.01,13.04,12.99,13.04,215299,6.1528720491527,6.16706007078795,6.14341336806254,6.16706007078795,455241.05939855,0.0,1.0
2017-05-01,12.99,13.05,12.99,13.03,209649,6.14341336806254,6.17178941133303,6.14341336806254,6.16233073024287,443294.362081786,0.0,1.0
2017-05-02,13.0,13.05,12.96,13.0,251602,6.14814270860762,6.17178941133303,6.12922534642729,6.14814270860762,532002.289963232,0.0,1.0
2017-05-03,13.03,13.04,12.9475,12.99,257023,6.16233073024287,6.16706007078795,6.12331367074594,6.14341336806254,543464.776008218,0.0,1.0
2017-05-04,13.0,13.05,12.97,13.04,216619,6.14814270860762,6.17178941133303,6.13395468697237,6.16706007078795,458032.146205298,0.0,1.0
2017-05-05,13.1,13.13,13.0076,13.02,220939,6.19543611405845,6.2096241356937,6.15173700742188,6.15760138969779,467166.612118292,0.0,1.0
2017-05-08,13.11,13.14,13.05,13.1,293992,6.20016545460353,6.21435347623878,6.17178941133303,6.19543611405845,621634.236734487,0.0,1.0
2017-05-09,13.13,13.15,13.1,13.11,336027,6.2096241356937,6.21908281678386,6.19543611405845,6.20016545460353,710515.550311503,0.0,1.0
2017-05-10,13.14,13.14,13.11,13.13,305666,6.21435347623878,6.21435347623878,6.20016545460353,6.2096241356937,646318.439296592,0.0,1.0
2017-05-11,13.04,13.06,12.99,13.06,238383,6.2039489270396,6.21346418613015,6.18016077931322,6.21346418613015,501054.144151912,0.078,1.0
2017-05-12,13.0,13.0399,12.95,13.03,232019,6.18491840885849,6.20390135074414,6.16113026113212,6.19919129749432,487677.734871961,0.0,1.0
2017-05-15,13.06,13.07,13.03,13.05,275951,6.21346418613015,6.21822181567542,6.19919129749432,6.20870655658487,580017.837399749,0.0,1.0
2017-05-16,13.11,13.13,13.08,13.09,281658,6.23725233385653,6.24676759294708,6.2229794452207,6.22773707476598,592013.306878172,0.0,1.0
2017-05-17,13.0,13.07,12.98,13.06,290987,6.18491840885849,6.21822181567542,6.17540314976794,6.21346418613015,611621.811305054,0.0,1.0
2017-05-18,13.04,13.04,12.95,12.99,267371,6.2039489270396,6.2039489270396,6.16113026113212,6.18016077931322,561983.646384351,0.0,1.0
2017-05-19,13.12,13.17,13.0386,13.04,280444,6.2420099634018,6.26579811112818,6.20328285890326,6.2039489270396,589461.615981588,0.0,1.0
2017-05-22,13.25,13.25,13.177,13.18,200519,6.30385914749039,6.30385914749039,6.26912845180988,6.27055574067346,421468.292332915,0.0,1.0
2017-05-23,13.26,13.32,13.2581,13.26,308969,6.30861677703566,6.33716255430732,6.30771282742206,6.30861677703566,649417.944503057,0.0,1.0
2017-05-24,13.29,13.32,13.23,13.27,224022,6.32288966567149,6.33716255430732,6.29434388839984,6.31337440658094,470868.944015302,0.0,1.0
2017-05-25,13.33,13.38,13.3,13.3,265787,6.34192018385259,6.36570833157897,6.32764729521677,6.32764729521677,558654.257273817,0.0,1.0
2017-05-26,13.3,13.39,13.27,13.39,224625,6.32764729521677,6.37046596112425,6.31337440658094,6.37046596112425,472136.381915335,0.0,1.0
2017-05-30,13.3,13.37,13.25,13.27,247097,6.32764729521677,6.3609507020337,6.30385914749039,6.31337440658094,519369.988033983,0.0,1.0
2017-05-31,13.25,13.32,13.25,13.32,330031,6.30385914749039,6.33716255430732,6.30385914749039,6.33716255430732,693687.889860434,0.0,1.0
2017-06-01,13.31,13.33,13.27,13.33,233444,6.33240492476204,6.34192018385259,6.31337440658094,6.34192018385259,490672.923939203,0.0,1.0
2017-06-02,13.43,13.43,13.29,13.31,197756,6.38949647930535,6.38949647930535,6.32288966567149,6.33240492476204,415660.778373062,0.0,1.0
2017-06-05,13.31,13.43,13.295,13.42,276070,6.33240492476204,6.38949647930535,6.32526848044413,6.38473884976008,580267.961960452,0.0,1.0
2017-06-06,13.29,13.36,13.26,13.3,232679,6.32288966567149,6.35619307248842,6.30861677703566,6.32764729521677,489064.980334683,0.0,1.0
2017-06-07,13.39,13.4177,13.2801,13.3,304127,6.37046596112425,6.38364459496466,6.31817961242167,6.32764729521677,639240.607335626,0.0,1.0
2017-06-08,13.46,13.4882,13.34,13.39,255851,6.40376936794118,6.41718588325886,6.34667781339787,6.37046596112425,537769.907398644,0.0,1.0
2017-06-09,13.36,13.46,13.36,13.46,250149,6.35619307248842,6.40376936794118,6.35619307248842,6.40376936794118,525784.947355544,0.0,1.0
2017-06-12,13.31,13.37,13.26,13.35,195176,6.33240492476204,6.3609507020337,6.30861677703566,6.35143544294315,410237.909746054,0.0,1.0
2017-06-13,13.28,13.32,13.22,13.22,242341,6.35524154657937,6.37438384039436,6.32652810585687,6.32652810585687,506399.081201281,0.078,1.0
2017-06-14,13.26,13.33,13.2,13.32,160456,6.34567039967187,6.37916941384811,6.31695695894937,6.37438384039436,335291.060832598,0.0,1.0
2017-06-15,13.28,13.3,13.1552,13.21,227119,6.35524154657937,6.36481269348686,6.29551758987657,6.32174253240312,474590.98098693,0.0,1.0
2017-06-16,13.35,13.44,13.28,13.3,405868,6.38874056075561,6.43181072183936,6.35524154657937,6.36481269348686,848107.345801997,0.0,1.0
2017-06-19,13.43,13.45,13.38,13.45,227450,6.42702514838561,6.43659629529311,6.40309728111686,6.43659629529311,475282.643131915,0.0,1.0
2017-06-20,13.34,13.41,13.33,13.4,167193,6.38395498730186,6.41745400147811,6.37916941384811,6.41266842802436,349368.788538819,0.0,1.0
2017-06-21,13.25,13.3567,13.25,13.35,201833,6.34088482621812,6.39194689496962,6.34088482621812,6.38874056075561,421753.00818309,0.0,1.0
2017-06-22,13.25,13.29,13.2,13.25,188724,6.34088482621812,6.36002712003312,6.31695695894937,6.34088482621812,394360.261782491,0.0,1.0
2017-06-23,13.35,13.35,13.2206,13.28,172809,6.38874056075561,6.38874056075561,6.32681524026409,6.35524154657937,361104.059252509,0.0,1.0
2017-06-26,13.33,13.42,13.271,13.39,209940,6.37916941384811,6.42223957493186,6.35093453047099,6.40788285457061,438693.506700876,0.0,1.0
2017-06-27,13.34,13.3925,13.33,13.36,209679,6.38395498730186,6.40907924793405,6.37916941384811,6.39352613420936,438148.117517067,0.0,1.0
2017-06-28,13.35,13.399,13.34,13.39,204303,6.38874056075561,6.41218987067898,6.38395498730186,6.40788285457061,426914.354098833,0.0,1.0
2017-06-29,13.29,13.34,13.14,13.34,322626,6.36002712003312,6.38395498730186,6.28824351822687,6.38395498730186,674163.719600251,0.0,1.0
2017-06-30,13.25,13.32,13.25,13.27,246001,6.34088482621812,6.37438384039436,6.34088482621812,6.35045597312562,514047.067456998,0.0,1.0
2017-07-03,13.34,13.36,13.24,13.28,82354,6.38395498730186,6.39352613420936,6.33609925276437,6.35524154657937,172088.049208555,0.0,1.0
2017-07-05,13.35,13.35,13.1936,13.32,208620,6.38874056075561,6.38874056075561,6.31389419193897,6.37438384039436,435935.216575863,0.0,1.0
2017-07-06,13.21,13.34,13.21,13.32,244547,6.32174253240312,6.38395498730186,6.32174253240312,6.37438384039436,511008.769092022,0.0,1.0
2017-07-07,13.32,13.32,13.26,13.28,204237,6.37438384039436,6.37438384039436,6.34567039967187,6.35524154657937,426776.439592583,0.0,1.0
2017-07-10,13.35,13.36,13.29,13.29,150045,6.38874056075561,6.39352613420936,6.36002712003312,6.36002712003312,313536.092278427,0.0,1.0
2017-07-11,13.34,13.37,13.31,13.31,184623,6.38395498730186,6.39831170766311,6.36959826694061,6.36959826694061,385790.755871372,0.0,1.0
2017-07-12,13.36,13.37,13.29,13.29,154937,6.43085360714861,6.43566712032761,6.39715901489558,6.39715901489558,321879.247523068,0.078,1.0
2017-07-13,13.42,13.43,13.335,13.37,204546,6.45973468622263,6.46454819940163,6.4188198242011,6.43566712032761,424941.186184407,0.0,1.0
2017-07-14,13.48,13.48,13.36,13.43,235654,6.48861576529665,6.48861576529665,6.43085360714861,6.46454819940163,489567.580344275,0.0,1.0
2017-07-17,13.47,13.5,13.44,13.5,180626,6.48380225211765,6.49824279165466,6.46936171258064,6.49824279165466,375247.752074079,0.0,1.0
2017-07-18,13.46,13.48,13.41,13.45,244022,6.47898873893864,6.48861576529665,6.45492117304363,6.47417522575964,506951.972344076,0.0,1.0
2017-07-19,13.5547,13.57,13.45,13.45,204983,6.52457270874381,6.53193738390768,6.47417522575964,6.47417522575964,425849.046999883,0.0,1.0
2017-07-20,13.54,13.59,13.51,13.54,172934,6.51749684437067,6.54156441026569,6.50305630483366,6.51749684437067,359267.739733919,0.0,1.0
2017-07-21,13.55,13.6,13.51,13.58,173684,6.52231035754967,6.54637792344469,6.50305630483366,6.53675089708668,360825.853261626,0.0,1.0
2017-07-24,13.56,13.6,13.559,13.57,150957,6.52712387072868,6.54637792344469,6.52664251941078,6.53193738390768,313610.858402704,0.0,1.0
2017-07-25,13.64,13.65,13.57,13.58,229247,6.5656319761607,6.57044548933971,6.53193738390768,6.53675089708668,476257.135848253,0.0,1.0
2017-07-26,13.62,13.66,13.55,13.64,147963,6.5560049498027,6.57525900251871,6.52231035754967,6.5656319761607,307390.869200099,0.0,1.0
2017-07-27,13.52,13.66,13.44,13.65,261137,6.50786981801266,6.57525900251871,6.46936171258064,6.57044548933971,542508.123046344,0.0,1.0
2017-07-28,13.51,13.51,13.4258,13.45,150614,6.50305630483366,6.50305630483366,6.46252652386645,6.47417522575964,312898.281149366,0.0,1.0
2017-07-31,13.5,13.58,13.48,13.58,134787,6.49824279165466,6.53675089708668,6.48861576529665,6.53675089708668,280017.930745346,0.0,1.0
2017-08-01,13.5,13.55,13.46,13.55,117135,6.49824279165466,6.52231035754967,6.47898873893864,6.52231035754967,243346.17075724,0.0,1.0
2017-08-02,13.4,13.54,13.37,13.49,197766,6.45010765986462,6.51749684437067,6.43566712032761,6.49342927847565,410855.839893938,0.0,1.0
2017-08-03,13.32,13.45,13.32,13.45,217664,6.41159955443259,6.47417522575964,6.41159955443259,6.47417522575964,452193.63052635,0.0,1.0
2017-08-04,13.39,13.43,13.3384,13.37,240150,6.44529414668562,6.46454819940163,6.42045641868196,6.43566712032761,498907.951571701,0.0,1.0
2017-08-07,13.44,13.45,13.37,13.4,189524,6.46936171258064,6.47417522575964,6.43566712032761,6.45010765986462,393733.210966792,0.0,1.0
2017-08-08,13.47,13.5083,13.37,13.42,187996,6.48380225211765,6.50223800759323,6.43566712032761,6.45973468622263,390558.814339678,0.0,1.0
2017-08-09,13.23,13.46,13.2,13.46,262120,6.36827793582156,6.47898873893864,6.35383739628455,6.47898873893864,544550.290509992,0.0,1.0
2017-08-10,12.96,13.25,12.94,13.25,294955,6.23831307998847,6.37790496217957,6.22868605363046,6.37790496217957,612764.500752993,0.0,1.0
2017-08-11,12.95,13.0,12.56,12.77,451228,6.27104496960569,6.29525749844587,6.08218724465232,6.18387986578106,931806.840538,0.078,1.0
2017-08-14,13.04,13.09,13.0,13.02,231180,6.31462752151801,6.33884005035819,6.29525749844587,6.30494250998194,477397.469562117,0.0,1.0
2017-08-15,13.02,13.055,12.95,13.03,208513,6.30494250998194,6.32189128017006,6.27104496960569,6.30978501574998,430589.058615822,0.0,1.0
2017-08-16,13.08,13.13,13.03,13.06,177753,6.33399754459015,6.35821007343033,6.30978501574998,6.32431253305408,367068.225655658,0.0,1.0
2017-08-17,12.88,13.1,12.88,13.05,424695,6.23714742922945,6.34368255612622,6.23714742922945,6.31947002728605,877014.959493395,0.0,1.0
2017-08-18,12.92,12.96,12.85,12.86,150880,6.25651745230159,6.27588747537373,6.22261991192534,6.22746241769338,311574.228772092,0.0,1.0
2017-08-21,12.9,12.9425,12.84,12.93,256742,6.24683244076552,6.26741309027967,6.21777740615731,6.26135995806962,530184.19037251,0.0,1.0
2017-08-22,13.05,13.08,12.93,12.93,236159,6.31947002728605,6.33399754459015,6.26135995806962,6.26135995806962,487679.336509732,0.0,1.0
2017-08-23,13.01,13.07,12.9732,13.01,350863,6.30010000421391,6.32915503882212,6.28227958298754,6.30010000421391,724548.44001632,0.0,1.0
2017-08-24,12.97,13.05,12.93,13.02,255713,6.28072998114176,6.31947002728605,6.26135995806962,6.30494250998194,528059.25743636,0.0,1.0
2017-08-25,13.12,13.14,13.01,13.01,324516,6.35336756766229,6.36305257919836,6.30010000421391,6.30010000421391,670140.65763656,0.0,1.0
2017-08-28,13.09,13.16,13.06,13.14,177468,6.33884005035819,6.37273759073443,6.32431253305408,6.36305257919836,366479.687378881,0.0,1.0
2017-08-29,13.08,13.1,13.01,13.03,268295,6.33399754459015,6.34368255612622,6.30010000421391,6.30978501574998,554041.673571106,0.0,1.0
2017-08-30,13.07,13.12,13.05,13.07,206134,6.32915503882212,6.35336756766229,6.31947002728605,6.32915503882212,425676.312789676,0.0,1.0
2017-08-31,13.17,13.195,13.096,13.1,216646,6.37758009650247,6.38968636092256,6.34174555381901,6.34368255612622,447384.082493098,0.0,1.0
2017-09-01,13.26,13.27,13.17,13.22,126751,6.42116264841479,6.42600515418282,6.37758009650247,6.40179262534265,261746.719718262,0.0,1.0
2017-09-05,13.2,13.29,13.13,13.28,168840,6.39210761380658,6.43569016571889,6.35821007343033,6.43084765995086,348662.46544194,0.0,1.0
2017-09-06,13.2,13.25,13.14,13.23,252920,6.39210761380658,6.41632014264675,6.36305257919836,6.40663513111068,522291.582323949,0.0,1.0
2017-09-07,13.23,13.26,13.17,13.24,259801,6.40663513111068,6.42116264841479,6.37758009650247,6.41147763687872,536501.167876579,0.0,1.0
2017-09-08,13.27,13.3,13.2,13.22,160837,6.42600515418282,6.44053267148693,6.39210761380658,6.40179262534265,332135.897620738,0.0,1.0
2017-09-11,13.36,13.38,13.28,13.31,164989,6.46958770609514,6.47927271763121,6.43084765995086,6.44537517725496,340709.971042409,0.0,1.0
2017-09-12,13.41,13.47,13.3814,13.42,221032,6.49380023493532,6.52285526954353,6.47995066843874,6.49864274070335,456441.376815701,0.0,1.0
2017-09-13,13.45,13.46,13.3778,13.42,150705,6.51317025800746,6.51801276377549,6.47820736636224,6.49864274070335,311212.845619685,0.0,1.0
2017-09-14,13.34,13.37,13.3002,13.37,134435,6.49767423954975,6.51228670035833,6.47828837487703,6.51228670035833,276000.740247063,0.078,1.0
2017-09-15,13.29,13.37,13.28,13.32,163617,6.47332013820211,6.51228670035833,6.46844931793258,6.48793259901069,335912.62035187,0.0,1.0
2017-09-18,13.32,13.39,13.29,13.31,184931,6.48793259901069,6.52202834089738,6.47332013820211,6.48306177874116,379671.163719489,0.0,1.0
2017-09-19,13.45,13.48,13.32,13.33,208156,6.55125326251455,6.56586572332313,6.48793259901069,6.49280341928022,427353.070903169,0.0,1.0
2017-09-20,13.54,13.57,13.4536,13.49,258487,6.5950906449403,6.60970310574888,6.55300675781158,6.57073654359266,530684.742397757,0.0,1.0
2017-09-21,13.52,13.54,13.472,13.51,164206,6.58534900440124,6.5950906449403,6.56196906710751,6.58047818413171,337121.86226064,0.0,1.0
2017-09-22,13.51,13.54,13.4701,13.54,157156,6.58047818413171,6.5950906449403,6.5610436112563,6.5950906449403,322647.914116617,0.0,1.0
2017-09-25,13.51,13.55,13.48,13.52,223987,6.58047818413171,6.59996146520982,6.56586572332313,6.58534900440124,459854.78339509,0.0,1.0
2017-09-26,13.54,13.55,13.52,13.55,152687,6.5950906449403,6.59996146520982,6.58534900440124,6.59996146520982,313472.868122909,0.0,1.0
2017-09-27,13.52,13.5932,13.52,13.56,186588,6.58534900440124,6.62100340877418,6.58534900440124,6.60483228547935,383073.054793907,0.0,1.0
2017-09-28,13.53,13.56,13.51,13.51,135622,6.59021982467077,6.60483228547935,6.58047818413171,6.58047818413171,278437.701445212,0.0,1.0
2017-09-29,13.56,13.62,13.55,13.58,230306,6.60483228547935,6.63405720709652,6.59996146520982,6.61457392601841,472827.957625172,0.0,1.0
2017-10-02,13.52,13.63,13.5,13.63,171605,6.58534900440124,6.63892802736604,6.57560736386219,6.63892802736604,352312.32216385,0.0,1.0
2017-10-03,13.58,13.61,13.51,13.51,194876,6.61457392601841,6.62918638682699,6.58047818413171,6.58047818413171,400088.669292867,0.0,1.0
2017-10-04,13.58,13.59,13.45,13.56,150923,6.61457392601841,6.61944474628793,6.55125326251455,6.60483228547935,309851.301523468,0.0,1.0
2017-10-05,13.6,13.62,13.5247,13.56,172160,6.62431556655746,6.63405720709652,6.58763828992792,6.60483228547935,353451.760634763,0.0,1.0
2017-10-06,13.56,13.6,13.56,13.57,107029,6.60483228547935,6.62431556655746,6.60483228547935,6.60970310574888,219735.063249175,0.0,1.0
2017-10-09,13.65,13.6756,13.56,13.56,210932,6.6486696679051,6.66113896779509,6.60483228547935,6.60483228547935,433052.316300022,0.0,1.0
2017-10-10,13.69,13.73,13.673,13.68,287354,6.66815294898321,6.68763623006132,6.65987255452501,6.66328212871368,589949.914181236,0.0,1.0
2017-10-11,13.76,13.77,13.7124,13.72,171624,6.7022486908699,6.70711951113943,6.67906358638695,6.68276540979179,352351.329967359,0.0,1.0
2017-10-12,13.77,13.8,13.7301,13.74,198131,6.70711951113943,6.72173197194801,6.68768493826401,6.69250705033085,406771.321946597,0.0,1.0
2017-10-13,13.75,13.76,13.73,13.75,133483,6.73537026870269,6.7402687198072,6.72557336649367,6.73537026870269,272500.423403377,0.078,1.0
2017-10-16,13.74,13.76,13.71,13.76,103865,6.73047181759818,6.7402687198072,6.71577646428465,6.7402687198072,212036.412702679,0.0,1.0
2017-10-17,13.75,13.758,13.65,13.73,145623,6.73537026870269,6.7392890295863,6.68638575765758,6.72557336649367,297283.767650337,0.0,1.0
2017-10-18,13.73,13.76,13.67,13.76,138532,6.72557336649367,6.7402687198072,6.6961826598666,6.7402687198072,282807.763197685,0.0,1.0
2017-10-19,13.69,13.7,13.65,13.7,123892,6.70597956207562,6.71087801318013,6.68638575765758,6.71087801318013,252920.764863625,0.0,1.0
2017-10-20,13.68,13.69,13.631,13.66,142133,6.70108111097111,6.70597956207562,6.67707870055901,6.69128420876209,290159.066544745,0.0,1.0
2017-10-23,13.65,13.69,13.63,13.68,113070,6.68638575765758,6.70597956207562,6.67658885544856,6.70108111097111,230828.067051384,0.0,1.0
2017-10-24,13.69,13.75,13.67,13.69,165884,6.70597956207562,6.73537026870269,6.6961826598666,6.70597956207562,338645.821833835,0.0,1.0
2017-10-25,13.49,13.67,13.49,13.65,205026,6.6080105399854,6.6961826598666,6.6080105399854,6.68638575765758,418552.713144751,0.0,1.0
2017-10-26,13.51,13.6,13.48,13.56,159299,6.61780744219442,6.66189350213502,6.60311208888089,6.64229969771698,325202.796968412,0.0,1.0
2017-10-27,13.59,13.59,13.546,13.55,114593,6.65699505103051,6.65699505103051,6.63544186617066,6.63740124661247,233937.213121245,0.0,1.0
2017-10-30,13.54,13.59,13.52,13.53,132596,6.63250279550796,6.65699505103051,6.62270589329894,6.62760434440345,270689.646933274,0.0,1.0
2017-10-31,13.63,13.65,13.58,13.6,206291,6.67658885544856,6.68638575765758,6.652096599926,6.66189350213502,421135.162112824,0.0,1.0
2017-11-01,13.65,13.665,13.6,13.65,181631,6.68638575765758,6.69373343431434,6.66189350213502,6.68638575765758,370792.718197664,0.0,1.0
2017-11-02,13.59,13.65,13.57,13.65,128490,6.65699505103051,6.68638575765758,6.64719814882149,6.68638575765758,262307.40546062,0.0,1.0
2017-11-03,13.57,13.64,13.54,13.6,157344,6.64719814882149,6.68148730655307,6.63250279550796,6.66189350213502,321211.739472299,0.0,1.0
2017-11-06,13.55,13.6172,13.53,13.55,146532,6.63740124661247,6.67031883803478,6.62760434440345,6.63740124661247,299139.456276407,0.0,1.0
2017-11-07,13.51,13.6,13.51,13.54,107276,6.61780744219442,6.66189350213502,6.61780744219442,6.63250279550796,218999.83833912,0.0,1.0
2017-11-08,13.52,13.55,13.51,13.51,117935,6.62270589329894,6.63740124661247,6.61780744219442,6.61780744219442,240759.777904881,0.0,1.0
2017-11-09,13.44,13.5,13.37,13.5,160003,6.58351828446285,6.61290899108991,6.54922912673127,6.61290899108991,326639.985959339,0.0,1.0
2017-11-10,13.39,13.44,13.35,13.44,199273,6.55902602894029,6.58351828446285,6.53943222452225,6.58351828446285,406808.184359515,0.0,1.0
2017-11-13,13.32,13.39,13.3,13.36,136217,6.52473687120871,6.55902602894029,6.51493996899969,6.54433067562676,278081.77951303,0.0,1.0
2017-11-14,13.17,13.23,13.12,13.22,193442,6.48946802325623,6.51903279784966,6.46483071109505,6.51410533541742,392579.350244132,0.078,1.0
2017-11-15,13.13,13.1642,13.03,13.13,196675,6.46975817352729,6.48661009504554,6.42048354920492,6.46975817352729,399140.536746231,0.0,1.0
2017-11-16,13.23,13.29,13.17,13.17,215758,6.51903279784966,6.54859757244308,6.48946802325623,6.48946802325623,437868.381478548,0.0,1.0
2017-11-17,13.24,13.27,13.22,13.25,198077,6.52396026028189,6.53874264757861,6.51410533541742,6.52888772271413,401985.81465404,0.0,1.0
2017-11-20,13.3,13.31,13.265,13.3,239776,6.55352503487532,6.55845249730755,6.53627891636249,6.55352503487532,486611.523268663,0.0,1.0
2017-11-21,13.44,13.45,13.33,13.33,226086,6.62250950892664,6.62743697135887,6.56830742217203,6.56830742217203,458828.460103259,0.0,1.0
2017-11-22,13.5,13.51,13.44,13.44,117835,6.65207428352006,6.6570017459523,6.62250950892664,6.62250950892664,239139.316880601,0.0,1.0
2017-11-24,13.5,13.52,13.48,13.51,66329,6.65207428352006,6.66192920838453,6.64221935865558,6.6570017459523,134610.869006436,0.0,1.0
2017-11-27,13.38,13.5,13.38,13.49,172549,6.59294473433321,6.65207428352006,6.59294473433321,6.64714682108782,350178.215202876,0.0,1.0
2017-11-28,13.5,13.5,13.39,13.39,173675,6.65207428352006,6.65207428352006,6.59787219676545,6.59787219676545,352463.367074624,0.0,1.0
2017-11-29,13.45,13.47,13.37,13.47,219144,6.62743697135887,6.63729189622335,6.58801727190098,6.63729189622335,444740.072631073,0.0,1.0
2017-11-30,13.49,13.5,13.43,13.46,204305,6.64714682108782,6.65207428352006,6.6175820464944,6.63236443379111,414625.180424247,0.0,1.0
2017-12-01,13.39,13.45,13.32,13.45,159315,6.59787219676545,6.62743697135887,6.56337995973979,6.62743697135887,323320.577662265,0.0,1.0
2017-12-04,13.42,13.5,13.4,13.46,190095,6.61265458406216,6.65207428352006,6.60279965919769,6.63236443379111,385786.807335833,0.0,1.0
2017-12-05,13.41,13.45,13.38,13.45,167801,6.60772712162992,6.62743697135887,6.59294473433321,6.62743697135887,340542.423828928,0.0,1.0
2017-12-06,13.41,13.43,13.35,13.43,131515,6.60772712162992,6.6175820464944,6.5781623470365,6.6175820464944,266902.085624409,0.0,1.0
2017-12-07,13.42,13.44,13.36,13.41,141442,6.61265458406216,6.62250950892664,6.58308980946874,6.60772712162992,287048.357943107,0.0,1.0
2017-12-08,13.43,13.46,13.3,13.45,218519,6.6175820464944,6.63236443379111,6.55352503487532,6.62743697135887,443471.6712813,0.0,1.0
2017-12-11,13.69,13.87,13.6,13.81,561229,6.74569606973256,6.83439039351283,6.70134890784243,6.80482561891941,1138981.79380984,0.0,1.0
2017-12-12,13.76,13.8,13.67,13.72,382458,6.78018830675822,6.79989815648717,6.73584114486809,6.76047845702927,776176.389489718,0.0,1.0
2017-12-13,13.86,13.88,13.76,13.79,407634,6.82946293108059,6.83931785594507,6.78018830675822,6.79497069405493,827269.625300691,0.0,1.0
2017-12-14,13.73,13.95,13.72,13.89,597691,6.80384012643296,6.91286014302548,6.7988846711333,6.88312741122752,1206127.31597241,0.078,1.0
2017-12-15,12.33,12.44,12.29,12.44,477592,6.81771540127201,6.87853849082107,6.79559791416326,6.87853849082107,863736.459122556,1.428,1.0
2017-12-18,12.41,12.5,12.36,12.37,355633,6.86195037548951,6.91171472148419,6.83430351660357,6.83983288838076,643170.715102288,0.0,1.0
2017-12-19,12.42,12.46,12.42,12.44,249836,6.86747974726669,6.88959723437544,6.86747974726669,6.87853849082107,451834.331398648,0.0,1.0
2017-12-20,12.41,12.5,12.4,12.46,268682,6.86195037548951,6.91171472148419,6.85642100371232,6.88959723437544,485917.769372114,0.0,1.0
2017-12-21,12.41,12.49,12.4,12.43,285909,6.86195037548951,6.906185349707,6.85642100371232,6.87300911904388,517073.207447509,0.0,1.0
2017-12-22,12.48,12.48,12.43,12.45,234097,6.90065597792982,6.90065597792982,6.87300911904388,6.88406786259825,423369.976614376,0.0,1.0
2017-12-26,12.42,12.49,12.4,12.49,204520,6.86747974726669,6.906185349707,6.85642100371232,6.906185349707,369879.270632141,0.0,1.0
2017-12-27,12.45,12.5,12.43,12.45,322894,6.88406786259825,6.91171472148419,6.87300911904388,6.88406786259825,583961.457126415,0.0,1.0
2017-12-28,12.49,12.49,12.42,12.46,426418,6.906185349707,6.906185349707,6.86747974726669,6.88959723437544,771187.066420967,0.0,1.0
2017-12-29,12.51,12.93,12.49,12.55,1060482,6.91724409326138,7.14947770790325,6.906185349707,6.93936158037013,1917906.84861389,0.0,1.0
2018-01-02,12.75,12.75,12.54,12.56,454042,7.04994901591388,7.04994901591388,6.93383220859294,6.94489095214732,821145.725583602,0.0,1.0
2018-01-03,12.86,12.86,12.74,12.77,456605,7.11077210546294,7.11077210546294,7.04441964413669,7.06100775946825,825780.971870665,0.0,1.0
2018-01-04,12.92,12.92,12.86,12.88,524901,7.14394833612606,7.14394833612606,7.11077210546294,7.12183084901731,949295.907657349,0.0,1.0
2018-01-05,12.91,12.95,12.84,12.92,436250,7.13841896434887,7.16053645145762,7.09971336190856,7.14394833612606,788968.471608015,0.0,1.0
2018-01-08,12.9,12.92,12.86,12.89,320716,7.13288959257169,7.14394833612606,7.11077210546294,7.1273602207945,580022.492470455,0.0,1.0
2018-01-09,12.96,12.99,12.91,12.99,285735,7.16606582323481,7.18265393856637,7.13841896434887,7.18265393856637,516758.524320725,0.0,1.0
2018-01-10,12.87,12.95,12.85,12.95,305203,7.11630147724012,7.16053645145762,7.10524273368575,7.16053645145762,551966.86404626,0.0,1.0
2018-01-11,12.99,12.99,12.89,12.92,331161,7.18265393856637,7.18265393856637,7.1273602207945,7.14394833612606,598912.522696119,0.0,1.0
2018-01-12,12.96,12.97,12.9147,12.95,201859,7.20919492309687,7.2147575735005,7.18399611676845,7.20363227269325,362882.772335444,0.078,1.0
2018-01-16,12.86,13.08,12.84,13.08,354697,7.15356841906063,7.27594672794036,7.14244311825338,7.27594672794036,637640.287027405,0.0,1.0
2018-01-17,12.78,12.91,12.7,12.88,651928,7.10906721583164,7.18138167107875,7.06456601260264,7.16469371986788,1171973.7044328,0.0,1.0
2018-01-18,12.7,12.81,12.69,12.8,283462,7.06456601260264,7.12575516704251,7.05900336219902,7.12019251663888,509580.828260071,0.0,1.0
2018-01-19,12.8,12.81,12.7,12.71,200939,7.12019251663888,7.12575516704251,7.06456601260264,7.07012866300627,361228.884470407,0.0,1.0
2018-01-22,12.9,12.92,12.77,12.81,223287,7.17581902067513,7.18694432148237,7.10350456542801,7.12575516704251,401403.977957209,0.0,1.0
2018-01-23,12.92,12.92,12.87,12.92,192335,7.18694432148237,7.18694432148237,7.15913106946425,7.18694432148237,345761.437523904,0.0,1.0
2018-01-24,12.84,12.93,12.8,12.92,412580,7.14244311825338,7.192506971886,7.12019251663888,7.18694432148237,741696.799301282,0.0,1.0
2018-01-25,12.87,12.94,12.86,12.9,269240,7.15913106946425,7.19806962228962,7.15356841906063,7.17581902067513,484013.879111632,0.0,1.0
2018-01-26,12.88,12.9,12.86,12.9,179325,7.16469371986788,7.17581902067513,7.15356841906063,7.17581902067513,322373.305867231,0.0,1.0
2018-01-29,12.9,12.93,12.86,12.88,329332,7.17581902067513,7.192506971886,7.15356841906063,7.16469371986788,592041.5199658,0.0,1.0
2018-01-30,12.57,12.84,12.52,12.84,594141,6.99225155735553,7.14244311825338,6.96443830533741,7.14244311825338,1068089.77176224,0.0,1.0
2018-01-31,12.63,12.7,12.58,12.65,328688,7.02562745977727,7.06456601260264,6.99781420775915,7.03675276058452,590883.798460274,0.0,1.0
2018-02-01,12.67,12.68,12.6,12.62,246662,7.04787806139177,7.0534407117954,7.0089395085664,7.02006480937365,443425.31365857,0.0,1.0
2018-02-02,12.47,12.63,12.45,12.63,279317,6.93662505331929,7.02562745977727,6.92549975251204,7.02562745977727,502129.344346396,0.0,1.0
2018-02-05,11.8,12.42,11.35,12.38,503237,6.56392747627647,6.90881180130117,6.31360820811339,6.88656119968667,904671.269062919,0.0,1.0
2018-02-06,12.14,12.17,11.55,11.55,360427,6.75305758999969,6.76974554121056,6.42486121618587,6.42486121618587,647941.132099867,0.0,1.0
2018-02-07,12.17,12.26,12.11,12.12,222129,6.76974554121056,6.81980939484318,6.73636963878882,6.74193228919244,399322.236492303,0.0,1.0
2018-02-08,11.82,12.2,11.82,12.17,349553,6.57505277708372,6.78643349242144,6.57505277708372,6.76974554121056,628392.896616804,0.0,1.0
2018-02-09,11.93,11.95,11.66,11.9,295645,6.63624193152359,6.64736723233083,6.48605037062573,6.61955398031271,531482.25854241,0.0,1.0
2018-02-12,12.02,12.07,11.96,12.04,255155,6.6863057851562,6.71411903717432,6.65292988273446,6.69743108596345,458693.215438748,0.0,1.0
2018-02-13,12.06,12.12,11.98,11.98,171134,6.7085563867707,6.74193228919244,6.66405518354171,6.66405518354171,307648.310755794,0.0,1.0
2018-02-14,12.12,12.15,11.95,11.96,141510,6.78532096234071,6.8021163112574,6.6901473184795,6.69574576811839,252766.407001084,0.078,1.0
2018-02-15,12.18,12.2,12.1,12.18,154967,6.81891166017408,6.83010855945187,6.77412406306292,6.81891166017408,276803.4187954,0.0,1.0
2018-02-16,12.18,12.25,12.15,12.15,196842,6.81891166017408,6.85810080764635,6.8021163112574,6.8021163112574,351600.912210497,0.0,1.0
2018-02-20,12.06,12.21,12.06,12.15,151474,6.75173026450734,6.83570700909077,6.75173026450734,6.8021163112574,270564.191464082,0.0,1.0
2018-02-21,12.03,12.12,12.02,12.02,228431,6.73493491559066,6.78532096234071,6.72933646595176,6.72933646595176,408025.461929649,0.0,1.0
2018-02-22,11.94,12.09,11.93,12.03,305176,6.6845488688406,6.76852561342403,6.67895041920171,6.73493491559066,545108.056130046,0.0,1.0
2018-02-23,12.04,12.05,11.93,11.99,543877,6.74053336522955,6.74613181486845,6.67895041920171,6.71254111703508,971477.882414873,0.0,1.0
2018-02-26,12.1,12.14,12.04,12.07,305100,6.77412406306292,6.7965178616185,6.74053336522955,6.75732871414624,544972.3042614,0.0,1.0
2018-02-27,12.02,12.14,12.02,12.14,171539,6.72933646595176,6.7965178616185,6.72933646595176,6.7965178616185,306404.470995399,0.0,1.0
2018-02-28,12.0,12.05,11.95,12.05,368309,6.71813956667397,6.74613181486845,6.6901473184795,6.74613181486845,657876.776172442,0.0,1.0
2018-03-01,11.73,11.97,11.71,11.97,498363,6.56698142642381,6.70134421775729,6.55578452714602,6.70134421775729,890180.375183953,0.0,1.0
2018-03-02,11.78,11.81,11.64,11.69,280524,6.59497367461828,6.61176902353497,6.51659537967375,6.54458762786823,501074.436842429,0.0,1.0
2018-03-05,11.91,11.91,11.73,11.76,137237,6.66775351992392,6.66775351992392,6.56698142642381,6.58377677534049,245133.936807348,0.0,1.0
2018-03-06,11.97,11.98,11.9,11.96,157485,6.70134421775729,6.70694266739618,6.66215507028502,6.69574576811839,281301.092548694,0.0,1.0
2018-03-07,11.91,11.93,11.86,11.9,173203,6.66775351992392,6.67895041920171,6.63976127172944,6.66215507028502,309376.722435225,0.0,1.0
2018-03-08,12.0,12.0,11.93,11.96,121433,6.71813956667397,6.71813956667397,6.67895041920171,6.69574576811839,216904.692964191,0.0,1.0
2018-03-09,12.08,12.12,12.04,12.05,162569,6.76292716378513,6.78532096234071,6.74053336522955,6.74613181486845,290382.178077586,0.0,1.0
2018-03-12,12.07,12.16,12.07,12.12,189193,6.75732871414624,6.80771476089629,6.75732871414624,6.78532096234071,337938.201114805,0.0,1.0
2018-03-13,12.0,12.13,11.98,12.11,170792,6.71813956667397,6.79091941197961,6.70694266739618,6.77972251270182,305070.173023314,0.0,1.0
2018-03-14,11.9,11.98,11.9,11.97,188606,6.7058229774684,6.75090414034214,6.7058229774684,6.74526899498292,334695.891546978,0.078,1.0
2018-03-15,11.83,11.92,11.81,11.9,235993,6.66637695995388,6.71709326818684,6.65510666923545,6.7058229774684,418787.777344549,0.0,1.0
2018-03-16,11.76,11.86,11.73,11.83,188443,6.62693094243936,6.68328239603153,6.61002550636171,6.66637695995388,334406.635477065,0.0,1.0
2018-03-19,11.7,11.74,11.63,11.74,149891,6.59312007028406,6.61566065172093,6.55367405276954,6.61566065172093,265993.138499667,0.0,1.0
2018-03-20,11.69,11.73,11.68,11.68,159871,6.58748492492484,6.61002550636171,6.58184977956563,6.58184977956563,283703.4181177,0.0,1.0
2018-03-21,11.66,11.73,11.63,11.73,196514,6.57057948884719,6.61002550636171,6.55367405276954,6.61002550636171,348729.247380587,0.0,1.0
2018-03-22,11.53,11.6,11.52,11.59,226308,6.49732259917737,6.53676861669189,6.49168745381815,6.53113347133267,401600.997975746,0.0,1.0
2018-03-23,11.29,11.52,11.28,11.52,260586,6.36207911055616,6.49168745381815,6.35644396519694,6.49168745381815,462429.952359208,0.0,1.0
2018-03-26,11.44,11.49,11.37,11.39,214774,6.44660629094441,6.4747820177405,6.40716027342989,6.41843056414833,381133.025519394,0.0,1.0
2018-03-27,11.41,11.53,11.39,11.42,169273,6.42970085486676,6.49732259917737,6.41843056414833,6.43533600022598,300387.992162665,0.0,1.0
2018-03-28,11.45,11.51,11.44,11.45,139559,6.45224143630363,6.48605230845893,6.44660629094441,6.45224143630363,247658.207736789,0.0,1.0
2018-03-29,11.57,11.63,11.48,11.54,257022,6.51986318061424,6.55367405276954,6.46914687238128,6.50295774453658,456105.359517658,0.0,1.0
2018-04-02,11.41,11.58,11.34,11.55,271394,6.42970085486676,6.52549832597345,6.39025483735224,6.5085928898958,481609.58182932,0.0,1.0
2018-04-03,11.44,11.49,11.37,11.43,282440,6.44660629094441,6.4747820177405,6.40716027342989,6.4409711455852,501211.560653047,0.0,1.0
2018-04-04,11.55,11.55,11.36,11.37,213269,6.5085928898958,6.5085928898958,6.40152512807068,6.40716027342989,378462.28695976,0.0,1.0
2018-04-05,11.65,11.65,11.55,11.55,294541,6.56494434348797,6.56494434348797,6.5085928898958,6.5085928898958,522685.718334192,0.0,1.0
2018-04-06,11.56,11.68,11.5,11.64,194768,6.51422803525502,6.58184977956563,6.48041716309972,6.55930919812876,345630.835735989,0.0,1.0
2018-04-09,11.64,11.84,11.59,11.6,165031,6.55930919812876,6.6720121053131,6.53113347133267,6.53676861669189,292860.236036443,0.0,1.0
2018-04-10,11.72,11.76,11.66,11.66,258022,6.60439036100249,6.62693094243936,6.57057948884719,6.57057948884719,457879.936633694,0.0,1.0
2018-04-11,11.71,11.75,11.6598,11.68,135550,6.59875521564328,6.62129579708015,6.57046678594001,6.58184977956563,240543.928078602,0.0,1.0
2018-04-12,11.62,11.73,11.61,11.73,479992,6.54803890741032,6.61002550636171,6.54240376205111,6.61002550636171,851782.819080078,0.0,1.0
2018-04-13,11.57,11.6,11.54,11.56,179435,6.56381731441613,6.58083671972576,6.54679790910649,6.55814417931292,316288.959694283,0.078,1.0
2018-04-16,11.6,11.65,11.58,11.62,128175,6.58083671972576,6.60920239524182,6.56949044951934,6.59218298993219,225933.276165825,0.0,1.0
2018-04-17,11.65,11.67,11.6,11.63,191846,6.60920239524182,6.62054866544825,6.58083671972576,6.5978561250354,338165.752286396,0.0,1.0
2018-04-18,11.6,11.65,11.57,11.62,171617,6.58083671972576,6.60920239524182,6.56381731441613,6.59218298993219,302508.219666474,0.0,1.0
2018-04-19,11.48,11.56,11.46,11.55,235486,6.51275909848722,6.55814417931292,6.5014128282808,6.55247104420971,415089.709156898,0.0,1.0
2018-04-20,11.36,11.45,11.35,11.45,209407,6.44468147724868,6.49573969317759,6.43900834214547,6.49573969317759,369120.417882245,0.0,1.0
2018-04-23,11.3,11.41,11.27,11.39,221201,6.41064266662941,6.47304715276474,6.39362326131977,6.46170088255832,389909.628407697,0.0,1.0
2018-04-24,11.25,11.34,11.21,11.33,202620,6.38227699111335,6.43333520704226,6.3595844507005,6.42766207193904,357157.015148971,0.0,1.0
2018-04-25,11.2,11.23,11.18,11.23,129863,6.35391131559729,6.37093072090693,6.34256504539087,6.37093072090693,228908.703278506,0.0,1.0
2018-04-26,11.31,11.32,11.26,11.27,130053,6.41631580173262,6.42198893683583,6.38795012621656,6.39362326131977,229243.615098061,0.0,1.0
2018-04-27,11.36,11.37,11.28,11.31,203701,6.44468147724868,6.45035461235189,6.39929639642298,6.41631580173262,359062.487132862,0.0,1.0
2018-04-30,11.32,11.4,11.31,11.36,199479,6.42198893683583,6.46737401766153,6.41631580173262,6.44468147724868,351620.393963585,0.0,1.0
2018-05-01,11.32,11.32,11.26,11.29,131855,6.42198893683583,6.42198893683583,6.38795012621656,6.4049695315262,232419.989302476,0.0,1.0
2018-05-02,11.27,11.35,11.27,11.31,154794,6.39362326131977,6.43900834214547,6.39362326131977,6.41631580173262,272854.422085529,0.0,1.0
2018-05-03,11.22,11.31,11.12,11.29,230688,6.36525758580371,6.41631580173262,6.30852623477159,6.4049695315262,406632.304366232,0.0,1.0
2018-05-04,11.3,11.3,11.16,11.16,197720,6.41064266662941,6.41064266662941,6.33121877518444,6.33121877518444,348519.815592017,0.0,1.0
2018-05-07,11.2,11.34,11.2,11.28,544701,6.35391131559729,6.43333520704226,6.35391131559729,6.39929639642298,960141.068545354,0.0,1.0
2018-05-08,11.19,11.23,11.16,11.23,264729,6.34823818049408,6.37093072090693,6.33121877518444,6.37093072090693,466636.16357404,0.0,1.0
2018-05-09,11.24,11.31,11.2,11.25,483353,6.37660385601014,6.41631580173262,6.35391131559729,6.38227699111335,852003.330092294,0.0,1.0
2018-05-10,11.37,11.37,11.27,11.29,210724,6.45035461235189,6.45035461235189,6.39362326131977,6.4049695315262,371441.8855999,0.0,1.0
2018-05-11,11.31,11.38,11.31,11.37,203391,6.41631580173262,6.4560277474551,6.41631580173262,6.45035461235189,358516.052058851,0.0,1.0
2018-05-14,11.26,11.32,11.25,11.29,183993,6.43220058002161,6.46647518346755,6.42648814611396,6.44933788174458,322092.12915948,0.078,1.0
2018-05-15,11.2,11.24,11.17,11.18,171194,6.39792597657567,6.4207757122063,6.3807886748527,6.38650110876036,299686.618291609,0.0,1.0
2018-05-16,11.21,11.24,11.2,11.23,121681,6.40363841048333,6.4207757122063,6.39792597657567,6.41506327829864,213010.77958539,0.0,1.0
2018-05-17,11.21,11.24,11.16,11.21,313041,6.40363841048333,6.4207757122063,6.37507624094505,6.40363841048333,547999.33804119,0.0,1.0
2018-05-18,11.14,11.21,11.13,11.21,172954,6.36365137312973,6.40363841048333,6.35793893922208,6.40363841048333,302767.616738945,0.0,1.0
2018-05-21,11.22,11.24,11.19,11.19,223156,6.40935084439099,6.4207757122063,6.39221354266802,6.39221354266802,390649.596314603,0.0,1.0
2018-05-22,11.23,11.26,11.19,11.26,268473,6.41506327829864,6.43220058002161,6.39221354266802,6.43220058002161,469980.054631605,0.0,1.0
2018-05-23,11.16,11.2,11.12,11.2,206794,6.37507624094505,6.39792597657567,6.35222650531442,6.39792597657567,362006.814158176,0.0,1.0
2018-05-24,11.22,11.22,11.13,11.15,221440,6.40935084439099,6.40935084439099,6.35793893922208,6.36936380703739,387645.62282845,0.0,1.0
2018-05-25,11.19,11.21,11.17,11.21,210751,6.39221354266802,6.40363841048333,6.3807886748527,6.40363841048333,368933.808962783,0.0,1.0
2018-05-29,11.01,11.16,10.96,11.16,351852,6.28938973233019,6.37507624094505,6.26082756279191,6.37507624094505,615940.605506846,0.0,1.0
2018-05-30,11.15,11.18,11.03,11.03,240669,6.36936380703739,6.38650110876036,6.30081460014551,6.30081460014551,421307.281432895,0.0,1.0
2018-05-31,11.15,11.2,11.12,11.2,211702,6.36936380703739,6.39792597657567,6.35222650531442,6.39792597657567,370598.598464725,0.0,1.0
2018-06-01,11.21,11.22,11.17,11.18,169172,6.40363841048333,6.40935084439099,6.3807886748527,6.38650110876036,296146.971211771,0.0,1.0
2018-06-04,11.18,11.25,11.14,11.25,264951,6.38650110876036,6.42648814611396,6.36365137312973,6.42648814611396,463814.556602334,0.0,1.0
2018-06-05,11.19,11.23,11.16,11.18,162326,6.39221354266802,6.41506327829864,6.37507624094505,6.38650110876036,284162.587478554,0.0,1.0
2018-06-06,11.25,11.26,11.17,11.19,207747,6.42648814611396,6.43220058002161,6.3807886748527,6.39221354266802,363675.104794717,0.0,1.0
2018-06-07,11.27,11.28,11.2,11.28,190509,6.43791301392927,6.44362544783693,6.39792597657567,6.44362544783693,333498.825683821,0.0,1.0
2018-06-08,11.23,11.24,11.19,11.24,121528,6.41506327829864,6.4207757122063,6.39221354266802,6.4207757122063,212742.942788548,0.0,1.0
2018-06-11,11.29,11.32,11.23,11.28,217168,6.44933788174458,6.46647518346755,6.41506327829864,6.44362544783693,380167.199324463,0.0,1.0
2018-06-12,11.32,11.33,11.27,11.33,219657,6.46647518346755,6.47218761737521,6.43791301392927,6.47218761737521,384524.361333224,0.0,1.0
2018-06-13,11.25,11.34,11.25,11.34,286770,6.42648814611396,6.47790005128287,6.42648814611396,6.47790005128287,502010.184512801,0.0,1.0
2018-06-14,11.18,11.24,11.16,11.21,204328,6.43105809324008,6.46557182182634,6.41955351704466,6.44831495753321,355211.694075848,0.078,1.0
2018-06-15,11.17,11.17,11.1,11.15,162651,6.42530580514237,6.42530580514237,6.3850397884584,6.41380122894695,282758.78613372,0.0,1.0
2018-06-18,11.11,11.14,11.05,11.13,193257,6.39079207655611,6.40804894084924,6.35627834796985,6.40229665275153,335965.439695079,0.0,1.0
2018-06-19,11.03,11.05,10.99,11.05,232667,6.34477377177443,6.35627834796985,6.32176461938359,6.35627834796985,404477.30719992,0.0,1.0
2018-06-20,11.13,11.16,11.07,11.08,288297,6.40229665275153,6.41955351704466,6.36778292416527,6.37353521226298,501186.649734665,0.0,1.0
2018-06-21,11.07,11.15,11.06,11.15,289925,6.36778292416527,6.41380122894695,6.36203063606756,6.41380122894695,504016.827869602,0.0,1.0
2018-06-22,11.18,11.2,11.1,11.14,227350,6.43105809324008,6.4425626694355,6.3850397884584,6.40804894084924,395234.02885627,0.0,1.0
2018-06-25,11.06,11.16,10.99,11.16,272914,6.36203063606756,6.41955351704466,6.32176461938359,6.41955351704466,474444.247861359,0.0,1.0
2018-06-26,11.08,11.12,11.05,11.05,158352,6.37353521226298,6.39654436465382,6.35627834796985,6.35627834796985,275285.238343735,0.0,1.0
2018-06-27,11.03,11.13,11.01,11.11,248065,6.34477377177443,6.40229665275153,6.33326919557901,6.39079207655611,431245.785653093,0.0,1.0
2018-06-28,11.08,11.09,10.99,11.01,294100,6.37353521226298,6.37928750036069,6.32176461938359,6.33326919557901,511274.809266017,0.0,1.0
2018-06-29,11.12,11.18,11.08,11.17,184415,6.39654436465382,6.43105809324008,6.37353521226298,6.42530580514237,320594.1650826,0.0,1.0
2018-07-02,11.11,11.11,11.06,11.06,124202,6.39079207655611,6.39079207655611,6.36203063606756,6.36203063606756,215917.558179048,0.0,1.0
2018-07-03,11.05,11.09,11.03,11.04,112993,6.35627834796985,6.37928750036069,6.34477377177443,6.35052605987214,196431.399263499,0.0,1.0
2018-07-05,11.11,11.13,11.07,11.09,162999,6.39079207655611,6.40229665275153,6.36778292416527,6.37928750036069,283363.762786642,0.0,1.0
2018-07-06,11.16,11.19,11.11,11.11,143596,6.41955351704466,6.43681038133779,6.39079207655611,6.39079207655611,249632.837508885,0.0,1.0
2018-07-09,11.19,11.22,11.17,11.2,165009,6.43681038133779,6.45406724563092,6.42530580514237,6.4425626694355,286858.024488869,0.0,1.0
2018-07-10,11.2,11.21,11.17,11.21,159195,6.4425626694355,6.44831495753321,6.42530580514237,6.44831495753321,276750.74213228,0.0,1.0
2018-07-11,11.11,11.2,11.09,11.17,154520,6.39079207655611,6.4425626694355,6.37928750036069,6.42530580514237,268623.541406953,0.0,1.0
2018-07-12,11.13,11.19,11.09,11.13,334951,6.40229665275153,6.43681038133779,6.37928750036069,6.40229665275153,582291.766876783,0.0,1.0
2018-07-13,11.05,11.11,11.03,11.09,196892,6.39251776298542,6.42722826667584,6.38094759508862,6.41565809877904,340344.240042272,0.063,1.0
2018-07-16,11.05,11.1,11.04,11.1,171851,6.39251776298542,6.42144318272744,6.38673267903702,6.42144318272744,297058.783472688,0.0,1.0
2018-07-17,11.09,11.09,11.02,11.03,159650,6.41565809877904,6.41565809877904,6.37516251114021,6.38094759508862,275968.337579733,0.0,1.0
2018-07-18,11.11,11.13,11.07,11.08,181682,6.42722826667584,6.43879843457265,6.40408793088223,6.40987301483063,314052.486740752,0.0,1.0
2018-07-19,11.1,11.14,11.08,11.08,186537,6.42144318272744,6.44458351852105,6.40987301483063,6.40987301483063,322444.759079929,0.0,1.0
2018-07-20,11.12,11.14,11.06,11.12,199044,6.43301335062424,6.44458351852105,6.39830284693383,6.43301335062424,344064.15148901,0.0,1.0
2018-07-23,11.16,11.16,11.11,11.13,197752,6.45615368641786,6.45615368641786,6.42722826667584,6.43879843457265,341830.821754258,0.0,1.0
2018-07-24,11.12,11.22,11.1,11.16,308410,6.43301335062424,6.49086419010828,6.42144318272744,6.45615368641786,533112.402085596,0.0,1.0
2018-07-25,11.23,11.23,11.14,11.15,184396,6.49664927405668,6.49664927405668,6.44458351852105,6.45036860246945,318743.862050438,0.0,1.0
2018-07-26,11.16,11.22,11.14,11.21,213168,6.45615368641786,6.49086419010828,6.44458351852105,6.48507910615987,368478.663233301,0.0,1.0
2018-07-27,11.14,11.2,11.12,11.2,256720,6.44458351852105,6.47929402221147,6.43301335062424,6.47929402221147,443761.926861691,0.0,1.0
2018-07-30,11.13,11.18,11.11,11.12,208391,6.43879843457265,6.46772385431466,6.42722826667584,6.43301335062424,360221.220398234,0.0,1.0
2018-07-31,11.16,11.19,11.12,11.15,213411,6.45615368641786,6.47350893826307,6.43301335062424,6.45036860246945,368898.708996106,0.0,1.0
2018-08-01,11.17,11.17,11.11,11.14,156987,6.46193877036626,6.46193877036626,6.42722826667584,6.44458351852105,271365.120022734,0.0,1.0
2018-08-02,11.15,11.15,11.11,11.14,187858,6.45036860246945,6.45036860246945,6.42722826667584,6.44458351852105,324728.217732875,0.0,1.0
2018-08-03,11.14,11.16,11.11,11.13,396250,6.44458351852105,6.45615368641786,6.42722826667584,6.43879843457265,684951.166714495,0.0,1.0
2018-08-06,11.16,11.16,11.1,11.12,179817,6.45615368641786,6.45615368641786,6.42144318272744,6.43301335062424,310828.678725805,0.0,1.0
2018-08-07,11.19,11.21,11.15,11.17,246041,6.47350893826307,6.48507910615987,6.45036860246945,6.46193877036626,425302.384882274,0.0,1.0
2018-08-08,11.2,11.23,11.18,11.18,308162,6.47929402221147,6.49664927405668,6.46772385431466,6.46772385431466,532683.71340586,0.0,1.0
2018-08-09,11.21,11.24,11.16,11.21,380796,6.48507910615987,6.50243435800508,6.45615368641786,6.48507910615987,658237.639066784,0.0,1.0
2018-08-10,11.19,11.19,11.15,11.16,501812,6.47350893826307,6.47350893826307,6.45036860246945,6.45615368641786,867423.886110622,0.0,1.0
2018-08-13,11.18,11.21,11.16,11.16,267735,6.46772385431466,6.48507910615987,6.45615368641786,6.45615368641786,462802.272858815,0.0,1.0
2018-08-14,11.155,11.18,11.13,11.18,209442,6.48970717331859,6.50425156411492,6.47516278252227,6.50425156411492,360004.765639571,0.063,1.0
2018-08-15,11.08,11.14,10.99,11.14,445217,6.44607400092963,6.4809805388408,6.39371419406287,6.4809805388408,765272.685248196,0.0,1.0
2018-08-16,11.18,11.19,11.09,11.1,255178,6.50425156411492,6.51006932043344,6.45189175724816,6.45770951356669,438619.264934322,0.0,1.0
2018-08-17,11.22,11.24,11.15,11.15,253565,6.52752258938903,6.53915810202609,6.48679829515933,6.48679829515933,435846.718420363,0.0,1.0
2018-08-20,11.26,11.28,11.24,11.24,159365,6.55079361466314,6.5624291273002,6.53915810202609,6.53915810202609,273928.626904585,0.0,1.0
2018-08-21,11.3,11.33,11.25,11.25,180440,6.57406463993726,6.59151790889284,6.54497585834462,6.54497585834462,310153.932410902,0.0,1.0
2018-08-22,11.25,11.35,11.23,11.33,315526,6.54497585834462,6.6031534215299,6.53334034570756,6.59151790889284,542349.976046786,0.0,1.0
2018-08-23,11.29,11.35,11.25,11.25,498161,6.56824688361873,6.6031534215299,6.54497585834462,6.54497585834462,856276.840632605,0.0,1.0
2018-08-24,11.24,11.32,11.23,11.3,165333,6.53915810202609,6.58570015257432,6.53334034570756,6.57406463993726,284186.877118663,0.0,1.0
2018-08-27,11.29,11.31,11.27,11.28,208782,6.56824688361873,6.57988239625579,6.55661137098167,6.5624291273002,358870.307673536,0.0,1.0
2018-08-28,11.28,11.33,11.26,11.33,117005,6.5624291273002,6.59151790889284,6.55079361466314,6.59151790889284,201117.051993669,0.0,1.0
2018-08-29,11.27,11.3,11.25,11.27,219138,6.55661137098167,6.57406463993726,6.54497585834462,6.55661137098167,376670.984486035,0.0,1.0
2018-08-30,11.22,11.32,11.22,11.28,332716,6.52752258938903,6.58570015257432,6.52752258938903,6.5624291273002,571897.449434857,0.0,1.0
2018-08-31,11.16,11.25,11.16,11.25,235276,6.49261605147786,6.54497585834462,6.49261605147786,6.54497585834462,404410.200631275,0.0,1.0
2018-09-04,11.08,11.16,11.06,11.16,275578,6.44607400092963,6.49261605147786,6.43443848829257,6.49261605147786,473684.329339013,0.0,1.0
2018-09-05,11.04,11.1,11.03,11.06,178841,6.42280297565552,6.45770951356669,6.41698521933699,6.43443848829257,307405.450156828,0.0,1.0
2018-09-06,11.05,11.14,11.05,11.08,347621,6.42862073197405,6.4809805388408,6.42862073197405,6.44607400092963,597517.29183446,0.0,1.0
2018-09-07,11.09,11.11,11.05,11.06,195957,6.45189175724816,6.46352726988522,6.42862073197405,6.43443848829257,336825.726742646,0.0,1.0
2018-09-10,11.07,11.13,11.07,11.12,152892,6.4402562446111,6.47516278252227,6.4402562446111,6.46934502620374,262802.34445892,0.0,1.0
2018-09-11,11.07,11.12,11.07,11.09,160067,6.4402562446111,6.46934502620374,6.4402562446111,6.45189175724816,275135.277650276,0.0,1.0
2018-09-12,11.08,11.12,11.07,11.09,167279,6.44607400092963,6.46934502620374,6.4402562446111,6.45189175724816,287531.809242758,0.0,1.0
2018-09-13,11.07,11.12,11.07,11.09,146392,6.47690810941783,6.50616243692198,6.47690810941783,6.48860984041949,250205.717392162,0.063,1.0
2018-09-14,11.01,11.11,11.0,11.06,216166,6.44180291641286,6.50031157142115,6.43595205091203,6.471057243917,369459.868748252,0.0,1.0
2018-09-17,10.98,11.06,10.98,11.01,221492,6.42425031991037,6.471057243917,6.42425031991037,6.44180291641286,378562.795484895,0.0,1.0
2018-09-18,11.01,11.04,11.0,11.0,153195,6.44180291641286,6.45935551291535,6.43595205091203,6.43595205091203,261833.05696959,0.0,1.0
2018-09-19,10.97,11.04,10.97,11.04,186791,6.41839945440954,6.45935551291535,6.41839945440954,6.45935551291535,319253.621491607,0.0,1.0
2018-09-20,11.08,11.08,10.99,11.03,145249,6.48275897491866,6.48275897491866,6.4301011854112,6.45350464741452,248252.160264865,0.0,1.0
2018-09-21,11.12,11.12,11.08,11.11,125549,6.50616243692198,6.50616243692198,6.48275897491866,6.50031157142115,214581.928062111,0.0,1.0
2018-09-24,11.05,11.11,11.03,11.06,158371,6.46520637841618,6.50031157142115,6.45350464741452,6.471057243917,270679.611379816,0.0,1.0
2018-09-25,11.0,11.09,10.98,11.05,149514,6.43595205091203,6.48860984041949,6.42425031991037,6.46520637841618,255541.680079319,0.0,1.0
2018-09-26,10.96,11.04,10.95,11.01,211505,6.41254858890871,6.45935551291535,6.40669772340788,6.44180291641286,361493.525992057,0.0,1.0
2018-09-27,11.05,11.05,11.01,11.01,174989,6.46520637841618,6.46520637841618,6.44180291641286,6.44180291641286,299082.246849124,0.0,1.0
2018-09-28,10.99,11.04,10.97,11.04,299224,6.4301011854112,6.45935551291535,6.41839945440954,6.45935551291535,511418.353331823,0.0,1.0
2018-10-01,11.03,11.05,11.0,11.02,172042,6.45350464741452,6.46520637841618,6.43595205091203,6.44765378191369,294045.385209453,0.0,1.0
2018-10-02,10.94,11.05,10.92,11.03,190844,6.40084685790705,6.46520637841618,6.3891451269054,6.45350464741452,326180.801751392,0.0,1.0
2018-10-03,10.96,10.96,10.87,10.9,233374,6.41254858890871,6.41254858890871,6.35989079940125,6.37744339590374,398870.9020348,0.0,1.0
2018-10-04,10.7,10.94,10.69,10.94,428928,6.26042608588715,6.40084685790705,6.25457522038633,6.40084685790705,733101.794835683,0.0,1.0
2018-10-05,10.6,10.71,10.55,10.67,311732,6.20191743087886,6.26627695138798,6.17266310337472,6.24287348938467,532796.387057308,0.0,1.0
2018-10-08,10.6,10.62,10.53,10.57,240685,6.20191743087886,6.21361916188052,6.16096137237306,6.18436483437638,411366.48922436,0.0,1.0
2018-10-09,10.54,10.61,10.54,10.55,257058,6.16681223787389,6.20776829637969,6.16681223787389,6.17266310337472,439350.383227187,0.0,1.0
2018-10-10,10.23,10.53,10.2,10.52,540949,5.98543540734819,6.16096137237306,5.9678828108457,6.15511050687223,924562.357352673,0.0,1.0
2018-10-11,10.12,10.37,10.09,10.21,656775,5.92107588683907,6.06734752435979,5.90352329033658,5.97373367634653,1122526.23121644,0.0,1.0
2018-10-12,10.2,10.24,10.13,10.19,388366,6.00474326350092,6.02829127629897,5.96353424110435,5.99885626030141,659700.677642368,0.063,1.0
2018-10-15,10.14,10.24,10.13,10.23,200853,5.96942124430386,6.02829127629897,5.96353424110435,6.02240427309946,341180.381924531,0.0,1.0
2018-10-16,10.34,10.37,10.19,10.19,339248,6.08716130829407,6.10482231789261,5.99885626030141,5.99885626030141,576266.036390461,0.0,1.0
2018-10-17,10.24,10.33,10.23,10.33,450272,6.02829127629897,6.08127430509456,6.02240427309946,6.08127430509456,764857.74636138,0.0,1.0
2018-10-18,10.26,10.31,10.18,10.24,540187,6.04006528269799,6.06950029869554,5.9929692571019,6.02829127629897,917592.502828768,0.0,1.0
2018-10-19,10.3,10.33,10.26,10.26,153790,6.06361329549603,6.08127430509456,6.04006528269799,6.04006528269799,261236.481089024,0.0,1.0
2018-10-22,10.2,10.34,10.19,10.34,223483,6.00474326350092,6.08716130829407,5.99885626030141,6.08716130829407,379620.992933339,0.0,1.0
2018-10-23,10.17,10.17,10.02,10.12,261470,5.98708225390239,5.98708225390239,5.89877720590973,5.95764723790484,444147.881594037,0.0,1.0
2018-10-24,9.98,10.2,9.97,10.2,366194,5.87522919311169,6.00474326350092,5.86934218991218,6.00474326350092,622038.051602275,0.0,1.0
2018-10-25,10.19,10.21,10.0,10.01,691080,5.99885626030141,6.01063026670043,5.88700319951071,5.89289020271022,1173907.9741921,0.0,1.0
2018-10-26,10.02,10.09,9.94,10.08,311792,5.89877720590973,5.93998622830631,5.85168118031365,5.9340992251068,529627.706038811,0.0,1.0
2018-10-29,9.95,10.18,9.91,10.07,323374,5.85756818351316,5.9929692571019,5.83402017071511,5.92821222190728,549301.552998776,0.0,1.0
2018-10-30,10.05,10.05,9.96,9.98,319116,5.91643821550826,5.91643821550826,5.86345518671267,5.87522919311169,542068.670909714,0.0,1.0
2018-10-31,10.18,10.2,10.09,10.1,331545,5.9929692571019,6.00474326350092,5.93998622830631,5.94587323150582,563181.280464662,0.0,1.0
2018-11-01,10.31,10.31,10.21,10.23,300064,6.06950029869554,6.06950029869554,6.01063026670043,6.02240427309946,509705.855136854,0.0,1.0
2018-11-02,10.32,10.39,10.24,10.34,297532,6.07538730189505,6.11659632429163,6.02829127629897,6.08716130829407,505404.855266138,0.0,1.0
2018-11-05,10.27,10.33,10.22,10.32,252062,6.0459522858975,6.08127430509456,6.01651726989995,6.07538730189505,428166.915249765,0.0,1.0
2018-11-06,10.28,10.31,10.24,10.27,211879,6.05183928909701,6.06950029869554,6.02829127629897,6.0459522858975,359909.775516361,0.0,1.0
2018-11-07,10.48,10.52,10.33,10.33,226442,6.16957935308722,6.19312736588527,6.08127430509456,6.08127430509456,384647.319401526,0.0,1.0
2018-11-08,10.47,10.53,10.45,10.48,144407,6.16369234988771,6.19901436908478,6.15191834348869,6.16957935308722,245297.981173175,0.0,1.0
2018-11-09,10.36,10.47,10.36,10.47,243730,6.09893531469309,6.16369234988771,6.09893531469309,6.16369234988771,414013.703984835,0.0,1.0
2018-11-12,10.33,10.4,10.28,10.38,195737,6.08127430509456,6.12248332749114,6.05183928909701,6.11070932109212,332490.052011979,0.0,1.0
2018-11-13,10.29,10.37,10.24,10.37,405334,6.05772629229652,6.10482231789261,6.02829127629897,6.10482231789261,688523.491941857,0.0,1.0
2018-11-14,10.12,10.3,10.11,10.3,249831,5.99473535806176,6.10136108577432,5.98881170652217,6.10136108577432,421751.681932037,0.063,1.0
2018-11-15,10.17,10.21,10.06,10.07,263920,6.02435361575969,6.04804822191804,5.95919344882424,5.96511710036382,445535.997916605,0.0,1.0
2018-11-16,10.15,10.23,10.11,10.11,321007,6.01250631268052,6.05989552499721,5.98881170652217,5.98881170652217,541907.297981265,0.0,1.0
2018-11-19,10.12,10.2,10.1,10.14,299720,5.99473535806176,6.04212457037845,5.98288805498258,6.00658266114093,505971.693299351,0.0,1.0
2018-11-20,10.01,10.09,10.0,10.02,558027,5.9295751911263,5.976964403443,5.92365153958672,5.93549884266589,942032.116965025,0.0,1.0
2018-11-21,10.07,10.1,10.02,10.02,371687,5.96511710036382,5.98288805498258,5.93549884266589,5.93549884266589,627462.634349914,0.0,1.0
2018-11-23,10.09,10.1,9.9813,10.01,146918,5.976964403443,5.98288805498258,5.91257431120769,5.9295751911263,248019.31548163,0.0,1.0
2018-11-26,10.11,10.19,10.11,10.18,338658,5.98881170652217,6.03620091883886,5.98881170652217,6.03027726729928,571704.796841625,0.0,1.0
2018-11-27,10.15,10.16,10.09,10.12,399098,6.01250631268052,6.0184299642201,5.976964403443,5.99473535806176,673736.456867691,0.0,1.0
2018-11-28,10.27,10.29,10.17,10.17,493259,6.08359013115556,6.09543743423473,6.02435361575969,6.02435361575969,832694.152759724,0.0,1.0
2018-11-29,10.27,10.3,10.24,10.24,281841,6.08359013115556,6.10136108577432,6.0658191765368,6.0658191765368,475789.296714208,0.0,1.0
2018-11-30,10.32,10.33,10.28,10.28,278729,6.11320838885349,6.11913204039308,6.08951378269514,6.08951378269514,470535.78040049,0.0,1.0
2018-12-03,10.34,10.5,10.33,10.45,443397,6.12505569193266,6.21983411656605,6.11913204039308,6.19021585886812,748519.721386136,0.0,1.0
2018-12-04,10.13,10.34,10.13,10.29,733455,6.00065900960134,6.12505569193266,6.00065900960134,6.09543743423473,1238180.52952381,0.0,1.0
2018-12-06,10.03,10.03,9.93,9.97,552000,5.94142249420548,5.94142249420548,5.88218597880961,5.90588058496796,931857.649476984,0.0,1.0
2018-12-07,9.98,10.07,9.96,10.03,350488,5.91180423650754,5.96511710036382,5.89995693342837,5.94142249420548,591675.586684583,0.0,1.0
2018-12-10,9.9,9.92,9.82,9.91,406486,5.86441502419085,5.87626232727002,5.81702581187415,5.87033867573044,686208.493669025,0.0,1.0
2018-12-11,9.91,9.99,9.89,9.96,540407,5.87033867573044,5.91772788804713,5.85849137265126,5.89995693342837,912286.950690052,0.0,1.0
2018-12-12,10.02,10.04,9.97,9.99,495902,5.93549884266589,5.94734614574506,5.90588058496796,5.91772788804713,837155.927700971,0.0,1.0
2018-12-13,9.98,10.04,9.98,10.04,391951,5.91180423650754,5.94734614574506,5.91180423650754,5.94734614574506,661671.263714047,0.0,1.0
2018-12-14,9.79,9.89,9.78,9.89,498802,5.83657386195479,5.8961915724957,5.8306120909007,5.8961915724957,836667.486011132,0.063,1.0
2018-12-17,9.55,9.76,9.5299,9.76,747482,5.69349135665661,5.81868854879252,5.68150819683789,5.81868854879252,1253791.85684615,0.0,1.0
2018-12-18,9.55,9.65,9.55,9.57,571610,5.69349135665661,5.75310906719752,5.69349135665661,5.7054148987648,958792.269635694,0.0,1.0
2018-12-19,9.5,9.64,9.45,9.56,708695,5.66368250138616,5.74714729614343,5.63387364611571,5.69945312771071,1188732.33066158,0.0,1.0
2018-12-20,9.33,9.51,9.24,9.47,1096574,5.56233239346662,5.66964427244025,5.5086764539798,5.64579718822389,1839342.68869245,0.0,1.0
2018-12-21,9.19,9.39,9.15,9.31,847256,5.47886759870935,5.59810301979116,5.45502051449299,5.55040885135844,1421148.16606158,0.0,1.0
2018-12-24,9.13,9.2,9.09,9.1,592222,5.44309697238481,5.48482936976344,5.41924988816844,5.42521165922253,993365.888469742,0.0,1.0
2018-12-26,9.34,9.34,9.14,9.15,683025,5.56829416452071,5.56829416452071,5.4490587434389,5.45502051449299,1145674.65574066,0.0,1.0
2018-12-27,9.27,9.31,9.18,9.23,942836,5.52656176714207,5.55040885135844,5.47290582765526,5.50271468292571,1581469.6529701,0.0,1.0
2018-12-28,9.36,9.47,9.27,9.27,867595,5.58021770662889,5.64579718822389,5.52656176714207,5.52656176714207,1455263.86727765,0.0,1.0
2018-12-31,9.37,9.4827,9.35,9.46,888394,5.58617947768298,5.65336863746258,5.5742559355748,5.6398354171698,1490151.15129325,0.0,1.0
2019-01-02,9.56,9.56,9.2975,9.32,273574,5.69945312771071,5.69945312771071,5.54295663754082,5.55637062241253,458880.419120231,0.0,1.0
2019-01-03,9.48,9.56,9.46,9.54,246205,5.65175895927798,5.69945312771071,5.6398354171698,5.68752958560252,412972.919902829,0.0,1.0
2019-01-04,9.69,9.7,9.57,9.59,364493,5.77695615141388,5.78291792246797,5.7054148987648,5.71733844087298,611383.759444942,0.0,1.0
2019-01-07,9.79,9.84,9.71,9.72,321657,5.83657386195479,5.86638271722524,5.78887969352207,5.79484146457616,539532.627270706,0.0,1.0
2019-01-08,9.83,9.93,9.8,9.93,241792,5.86042094617115,5.92003865671206,5.84253563300888,5.92003865671206,405570.757089193,0.0,1.0
2019-01-09,9.91,9.98,9.88,9.91,316552,5.90811511460388,5.94984751198251,5.89022980144161,5.90811511460388,530969.735549969,0.0,1.0
2019-01-10,9.93,9.97,9.87,9.88,415531,5.92003865671206,5.94388574092842,5.88426803038752,5.89022980144161,696992.548405363,0.0,1.0
2019-01-11,9.96,9.99,9.9,9.93,281834,5.93792396987433,5.9558092830366,5.90215334354979,5.92003865671206,472735.362433313,0.0,1.0
2019-01-14,9.85,9.88,9.8,9.82,224460,5.90990364592011,5.9279033524559,5.87990413502711,5.89190393938431,374106.099263786,0.063,1.0
2019-01-15,9.94,9.97,9.85,9.85,262970,5.9639027655275,5.9819024720633,5.90990364592011,5.90990364592011,438290.479031444,0.0,1.0
2019-01-16,9.96,10.0,9.94,9.94,240377,5.9759025698847,5.99990217859909,5.9639027655275,5.9639027655275,400634.865110626,0.0,1.0
2019-01-17,10.01,10.03,9.94,9.95,240542,6.00590208077769,6.01790188513489,5.9639027655275,5.9699026677061,400909.86959418,0.0,1.0
2019-01-18,10.22,10.24,10.07,10.07,698133,6.13190002652827,6.14389983088547,6.04190149384929,6.04190149384929,1163573.97040597,0.0,1.0
2019-01-22,10.09,10.1801,10.03,10.18,248634,6.05390129820648,6.10796041683566,6.01790188513489,6.10790041781388,414396.756145203,0.0,1.0
2019-01-23,10.06,10.15,10.05,10.13,239230,6.03590159167069,6.08990071127808,6.02990168949209,6.07790090692088,398723.167276466,0.0,1.0
2019-01-24,10.05,10.14,10.04,10.08,260236,6.02990168949209,6.08390080909948,6.02390178731349,6.04790139602789,433733.738073646,0.0,1.0
2019-01-25,10.06,10.11,10.03,10.1,277392,6.03590159167069,6.06590110256368,6.01790188513489,6.05990120038508,462327.537587901,0.0,1.0
2019-01-28,10.11,10.12,9.99,10.02,300002,6.06590110256368,6.07190100474228,5.99390227642049,6.01190198295629,500011.485303994,0.0,1.0
2019-01-29,10.14,10.18,10.11,10.12,221269,6.08390080909948,6.10790041781388,6.06590110256368,6.07190100474228,368787.679221236,0.0,1.0
2019-01-30,10.25,10.28,10.16,10.2,219876,6.14989973306407,6.16789943959987,6.09590061345668,6.11990022217107,366465.974702505,0.0,1.0
2019-01-31,10.36,10.36,10.27,10.29,267574,6.21589865702866,6.21589865702866,6.16189953742127,6.17389934177847,445963.93746952,0.0,1.0
2019-02-01,10.32,10.41,10.3,10.36,213731,6.19189904831426,6.24589816792166,6.17989924395707,6.21589865702866,356224.141057419,0.0,1.0
2019-02-04,10.28,10.41,10.2,10.33,779171,6.16789943959987,6.24589816792166,6.11990022217107,6.19789895049286,1298639.50578929,0.0,1.0
2019-02-05,10.29,10.3,10.23,10.28,184683,6.17389934177847,6.17989924395707,6.13789992870687,6.16789943959987,307810.018401202,0.0,1.0
2019-02-06,10.28,10.35,10.25,10.31,225414,6.16789943959987,6.20989875485006,6.14989973306407,6.18589914613566,375696.12518688,0.0,1.0
2019-02-07,10.2,10.28,10.17,10.26,292165,6.11990022217107,6.16789943959987,6.10190051563528,6.15589963524267,486949.6056821,0.0,1.0
2019-02-08,10.2,10.22,10.17,10.17,162490,6.11990022217107,6.13190002652827,6.10190051563528,6.10190051563528,270821.082016273,0.0,1.0
2019-02-11,10.29,10.29,10.21,10.24,228857,6.17389934177847,6.17389934177847,6.12590012434967,6.14389983088547,381434.55207704,0.0,1.0
2019-02-12,10.42,10.47,10.25,10.29,396715,6.25189807010025,6.28189758099325,6.14989973306407,6.17389934177847,661202.446624936,0.0,1.0
2019-02-13,10.44,10.48,10.4,10.42,209865,6.26389787445745,6.28789748317185,6.23989826574306,6.25189807010025,349780.702673058,0.0,1.0
2019-02-14,10.35,10.38,10.32,10.37,134915,6.24769813857524,6.26580740854212,6.22958886860835,6.25977098521983,223501.555137303,0.063,1.0
2019-02-15,10.45,10.45,10.4,10.4,183596,6.30806237179818,6.30806237179818,6.27788025518671,6.27788025518671,304146.992676784,0.0,1.0
2019-02-19,10.44,10.48,10.42,10.45,241921,6.30202594847589,6.32617164176507,6.2899531018313,6.30806237179818,400768.778270552,0.0,1.0
2019-02-20,10.43,10.46,10.39,10.44,184221,6.29598952515359,6.31409879512048,6.27184383186442,6.30202594847589,305182.374005479,0.0,1.0
2019-02-21,10.46,10.46,10.37,10.37,193894,6.31409879512048,6.31409879512048,6.25977098521983,6.25977098521983,321206.763753417,0.0,1.0
2019-02-22,10.43,10.49,10.41,10.45,228025,6.29598952515359,6.33220806508736,6.28391667850901,6.30806237179818,377748.523960891,0.0,1.0
2019-02-25,10.47,10.51,10.451,10.51,141998,6.32013521844277,6.34428091173195,6.30866601413041,6.34428091173195,235235.324659132,0.0,1.0
2019-02-26,10.47,10.5,10.46,10.47,98195,6.32013521844277,6.33824448840966,6.31409879512048,6.32013521844277,162670.831313846,0.0,1.0
2019-02-27,10.47,10.47,10.41,10.44,145657,6.32013521844277,6.32013521844277,6.28391667850901,6.30202594847589,241296.861109841,0.0,1.0
2019-02-28,10.45,10.49,10.42,10.49,166150,6.30806237179818,6.33220806508736,6.2899531018313,6.33220806508736,275245.772420138,0.0,1.0
2019-03-01,10.49,10.51,10.47,10.51,110731,6.33220806508736,6.34428091173195,6.32013521844277,6.34428091173195,183438.095852268,0.0,1.0
2019-03-04,10.45,10.52,10.4,10.51,187575,6.30806237179818,6.35031733505425,6.27788025518671,6.34428091173195,310738.644367785,0.0,1.0
2019-03-05,10.44,10.47,10.42,10.46,160598,6.30202594847589,6.32013521844277,6.2899531018313,6.31409879512048,266048.273001079,0.0,1.0
2019-03-06,10.4,10.47,10.38,10.45,117340,6.27788025518671,6.32013521844277,6.26580740854212,6.30806237179818,194386.632174415,0.0,1.0
2019-03-07,10.33,10.43,10.31,10.41,107385,6.23562529193065,6.29598952515359,6.22355244528606,6.28391667850901,177895.078370969,0.0,1.0
2019-03-08,10.31,10.34,10.24,10.28,141049,6.22355244528606,6.24166171525294,6.18129748202999,6.20544317531917,233663.201649642,0.0,1.0
2019-03-11,10.44,10.46,10.35,10.37,156209,6.30202594847589,6.31409879512048,6.24769813857524,6.25977098521983,258777.411158455,0.0,1.0
2019-03-12,10.48,10.53,10.46,10.47,280946,6.32617164176507,6.35635375837654,6.31409879512048,6.32013521844277,465417.988434235,0.0,1.0
2019-03-13,10.53,10.55,10.49,10.53,149084,6.35635375837654,6.36842660502113,6.33220806508736,6.35635375837654,246974.064011339,0.0,1.0
2019-03-14,10.52,10.52,10.43,10.51,183507,6.38834680198471,6.38834680198471,6.33369364493351,6.38227422897902,302189.862234818,0.063,1.0
2019-03-15,10.54,10.545,10.47,10.53,272561,6.40049194799608,6.40352823449893,6.35798393695626,6.3944193749904,448839.395993528,0.0,1.0
2019-03-18,10.6,10.61,10.53,10.55,169398,6.43692738603022,6.44299995903591,6.3944193749904,6.40656452100177,278955.888782737,0.0,1.0
2019-03-19,10.64,10.66,10.59,10.66,263397,6.46121767805297,6.47336282406435,6.43085481302453,6.47336282406435,433748.593476349,0.0,1.0
2019-03-20,10.62,10.66,10.6,10.61,154979,6.4490725320416,6.47336282406435,6.43692738603022,6.44299995903591,255211.423320581,0.0,1.0
2019-03-21,10.71,10.71,10.6,10.61,135647,6.5037256890928,6.5037256890928,6.43692738603022,6.44299995903591,223376.48287295,0.0,1.0
2019-03-22,10.55,10.71,10.53,10.7,244040,6.40656452100177,6.5037256890928,6.3944193749904,6.49765311608711,401872.484318228,0.0,1.0
2019-03-25,10.48,10.55,10.46,10.52,136271,6.36405650996195,6.40656452100177,6.35191136395057,6.38834680198471,224404.053886778,0.0,1.0
2019-03-26,10.49,10.55,10.48,10.51,170510,6.37012908296764,6.40656452100177,6.36405650996195,6.38227422897902,280787.073025328,0.0,1.0
2019-03-27,10.49,10.54,10.46,10.51,202191,6.37012908296764,6.40049194799608,6.35191136395057,6.38227422897902,332957.709706551,0.0,1.0
2019-03-28,10.57,10.58,10.52,10.52,156924,6.41870966701315,6.42478224001884,6.38834680198471,6.38834680198471,258414.348996696,0.0,1.0
2019-03-29,10.7,10.7,10.6,10.68,180821,6.49765311608711,6.49765311608711,6.43692738603022,6.48550797007573,297766.695979783,0.0,1.0
2019-04-01,10.73,10.74,10.67,10.74,199011,6.51587083510417,6.52194340810986,6.47943539707004,6.52194340810986,327721.049732236,0.0,1.0
2019-04-02,10.67,10.75,10.65,10.73,131324,6.47943539707004,6.52801598111555,6.46729025105866,6.51587083510417,216257.589455036,0.0,1.0
2019-04-03,10.71,10.72,10.66,10.69,154786,6.5037256890928,6.50979826209849,6.47336282406435,6.49158054308142,254893.600875599,0.0,1.0
2019-04-04,10.7,10.73,10.65,10.7,179381,6.49765311608711,6.51587083510417,6.46729025105866,6.49765311608711,295395.378255565,0.0,1.0
2019-04-05,10.68,10.74,10.66,10.7,108116,6.48550797007573,6.52194340810986,6.47336282406435,6.49765311608711,178039.85213305,0.0,1.0
2019-04-08,10.73,10.74,10.65,10.67,160606,6.51587083510417,6.52194340810986,6.46729025105866,6.47943539707004,264477.676677649,0.0,1.0
2019-04-09,10.71,10.73,10.67,10.71,116080,6.5037256890928,6.51587083510417,6.47943539707004,6.5037256890928,191154.556546713,0.0,1.0
2019-04-10,10.83,10.83,10.7,10.73,261932,6.57659656516106,6.57659656516106,6.49765311608711,6.51587083510417,431336.107041641,0.0,1.0
2019-04-11,10.83,10.85,10.79,10.83,263136,6.57659656516106,6.58874171117244,6.55230627313831,6.57659656516106,433318.792138835,0.0,1.0
2019-04-12,10.8,10.82,10.74,10.82,129752,6.59663605607984,6.60885204877628,6.5599880779905,6.60885204877628,212429.727528846,0.063,1.0
2019-04-15,10.8,10.81,10.74,10.8,294791,6.59663605607984,6.60274405242806,6.5599880779905,6.59663605607984,482631.264319286,0.0,1.0
2019-04-16,10.78,10.82,10.75,10.81,114754,6.58442006338339,6.60885204877628,6.56609607433873,6.60274405242806,187875.030464619,0.0,1.0
2019-04-17,10.77,10.82,10.75,10.82,109100,6.57831206703517,6.60885204877628,6.56609607433873,6.60885204877628,178618.312422137,0.0,1.0
2019-04-18,10.72,10.82,10.71,10.77,256227,6.54777208529406,6.60885204877628,6.54166408894584,6.57831206703517,419494.356892638,0.0,1.0
2019-04-22,10.66,10.73,10.65,10.73,188143,6.51112410720473,6.55388008164228,6.50501611085651,6.55388008164228,308027.36163188,0.0,1.0
2019-04-23,10.71,10.74,10.68,10.68,174235,6.54166408894584,6.5599880779905,6.52334009990117,6.52334009990117,285257.210493776,0.0,1.0
2019-04-24,10.73,10.76,10.7,10.74,115852,6.55388008164228,6.57220407068695,6.53555609259762,6.5599880779905,189672.673975521,0.0,1.0
2019-04-25,10.63,10.73,10.61,10.73,151116,6.49280011816006,6.55388008164228,6.48058412546362,6.55388008164228,247406.827680876,0.0,1.0
2019-04-26,10.63,10.67,10.55,10.62,456146,6.49280011816006,6.51723210355295,6.44393614737429,6.48669212181184,746801.363319047,0.0,1.0
2019-04-29,10.69,10.69,10.62,10.66,219359,6.52944809624939,6.52944809624939,6.48669212181184,6.51112410720473,359134.137439116,0.0,1.0
2019-04-30,10.71,10.73,10.68,10.73,233793,6.54166408894584,6.55388008164228,6.52334009990117,6.55388008164228,382765.454776431,0.0,1.0
2019-05-01,10.72,10.75,10.71,10.72,163791,6.54777208529406,6.56609607433873,6.54166408894584,6.54777208529406,268158.313564933,0.0,1.0
2019-05-02,10.71,10.72,10.66,10.69,136666,6.54166408894584,6.54777208529406,6.51112410720473,6.52944809624939,223749.315174003,0.0,1.0
2019-05-03,10.76,10.76,10.69,10.75,158279,6.57220407068695,6.57220407068695,6.52944809624939,6.56609607433873,259134.077652277,0.0,1.0
2019-05-06,10.72,10.72,10.64,10.68,130279,6.54777208529406,6.54777208529406,6.49890811450828,6.52334009990117,213292.530926155,0.0,1.0
2019-05-07,10.6,10.7,10.56,10.67,179636,6.47447612911539,6.53555609259762,6.45004414372251,6.51723210355295,294099.717417626,0.0,1.0
2019-05-08,10.59,10.62,10.56,10.6,103794,6.46836813276717,6.48669212181184,6.45004414372251,6.47447612911539,169931.339317537,0.0,1.0
2019-05-09,10.52,10.57,10.46,10.57,248437,6.42561215832962,6.45615214007073,6.38896418024029,6.45615214007073,406740.583714192,0.0,1.0
2019-05-10,10.59,10.59,10.49,10.52,122634,6.46836813276717,6.46836813276717,6.40728816928495,6.42561215832962,200776.151471827,0.0,1.0
2019-05-13,10.38,10.5,10.35,10.48,165384,6.34010020945451,6.41339616563317,6.32177622040984,6.40118017293673,270766.37013403,0.0,1.0
2019-05-14,10.4,10.44,10.33,10.36,138526,6.39079657914475,6.41537656598762,6.34778160216974,6.36621659230189,225428.92457278,0.063,1.0
2019-05-15,10.41,10.46,10.35,10.39,267952,6.39694157585547,6.42766655940905,6.36007159559117,6.38465158243404,436049.053586514,0.0,1.0
2019-05-16,10.49,10.54,10.43,10.43,190773,6.4461015495412,6.47682653309478,6.4092315692769,6.4092315692769,310452.566503926,0.0,1.0
2019-05-17,10.49,10.51,10.42,10.45,137491,6.4461015495412,6.45839154296263,6.40308657256618,6.42152156269833,223744.627495459,0.0,1.0
2019-05-20,10.45,10.48,10.41,10.47,80822,6.42152156269833,6.43995655283048,6.39694157585547,6.43381155611977,131524.88732672,0.0,1.0
2019-05-21,10.47,10.51,10.45,10.49,105551,6.43381155611977,6.45839154296263,6.42152156269833,6.4461015495412,171767.382423382,0.0,1.0
2019-05-22,10.49,10.55,10.45,10.47,296022,6.4461015495412,6.48297152980549,6.42152156269833,6.43381155611977,481728.492195569,0.0,1.0
2019-05-23,10.4,10.48,10.37,10.48,177512,6.39079657914475,6.43995655283048,6.3723615890126,6.43995655283048,288872.408492003,0.0,1.0
2019-05-24,10.45,10.55,10.42,10.46,182353,6.42152156269833,6.48297152980549,6.40308657256618,6.42766655940905,296750.362261381,0.0,1.0
2019-05-28,10.34,10.48,10.34,10.46,197620,6.35392659888046,6.43995655283048,6.35392659888046,6.42766655940905,321594.964656979,0.0,1.0
2019-05-29,10.25,10.3,10.21,10.3,250366,6.29862162848401,6.32934661203759,6.27404164164115,6.32934661203759,407430.649333616,0.0,1.0
2019-05-30,10.29,10.32,10.26,10.29,277811,6.32320161532687,6.34163660545902,6.30476662519473,6.32320161532687,452093.000335594,0.0,1.0
2019-05-31,10.22,10.25,10.18,10.25,150519,6.28018663835186,6.29862162848401,6.255606651509,6.29862162848401,244945.615247464,0.0,1.0
2019-06-03,10.19,10.3,10.17,10.24,180228,6.26175164821971,6.32934661203759,6.24946165479828,6.29247663177329,293292.264397318,0.0,1.0
2019-06-04,10.32,10.33,10.24,10.24,181960,6.34163660545902,6.34778160216974,6.29247663177329,6.29247663177329,296110.817574051,0.0,1.0
2019-06-05,10.39,10.4,10.35,10.37,111854,6.38465158243404,6.39079657914475,6.36007159559117,6.3723615890126,182024.507523235,0.0,1.0
2019-06-06,10.43,10.47,10.36,10.39,151669,6.4092315692769,6.43381155611977,6.36621659230189,6.38465158243404,246817.056444486,0.0,1.0
2019-06-07,10.51,10.52,10.45,10.45,111281,6.45839154296263,6.46453653967334,6.42152156269833,6.42152156269833,181092.041605067,0.0,1.0
2019-06-10,10.52,10.5529,10.49,10.55,146419,6.46453653967334,6.4847535788516,6.4461015495412,6.48297152980549,238273.520545037,0.0,1.0
2019-06-11,10.55,10.59,10.51,10.59,117376,6.48297152980549,6.50755151664836,6.45839154296263,6.50755151664836,191010.679949285,0.0,1.0
2019-06-12,10.56,10.56,10.5,10.53,117950,6.48911652651621,6.48911652651621,6.45224654625191,6.47068153638406,191944.773207624,0.0,1.0
2019-06-13,10.46,10.53,10.44,10.5,130983,6.46638003868656,6.50965409248274,6.45401602331622,6.49110806942724,211877.769602649,0.063,1.0
2019-06-14,10.42,10.45,10.4,10.44,116877,6.44165200794589,6.46019803100139,6.42928799257555,6.45401602331622,189059.939670406,0.0,1.0
2019-06-17,10.42,10.44,10.4,10.4,135464,6.44165200794589,6.45401602331622,6.42928799257555,6.42928799257555,219126.223872207,0.0,1.0
2019-06-18,10.46,10.5,10.44,10.47,160819,6.46638003868656,6.49110806942724,6.45401602331622,6.47256204637173,260140.407760766,0.0,1.0
2019-06-19,10.5,10.51,10.4503,10.48,107984,6.49110806942724,6.4972900771124,6.46038349123195,6.4787440540569,174674.645356821,0.0,1.0
2019-06-20,10.55,10.63,10.51,10.56,110068,6.52201810785308,6.57147416933443,6.4972900771124,6.52820011553825,178045.718487318,0.0,1.0
2019-06-21,10.56,10.61,10.53,10.54,159375,6.52820011553825,6.55911015396409,6.50965409248274,6.51583610016791,257804.597011995,0.0,1.0
2019-06-24,10.59,10.61,10.55,10.56,140510,6.54674613859375,6.55911015396409,6.52201810785308,6.52820011553825,227288.620713133,0.0,1.0
2019-06-25,10.52,10.6,10.48,10.6,198504,6.50347208479757,6.55292814627892,6.4787440540569,6.55292814627892,321099.568472277,0.0,1.0
2019-06-26,10.56,10.58,10.53,10.55,218796,6.52820011553825,6.54056413090859,6.50965409248274,6.52201810785308,353923.856362896,0.0,1.0
2019-06-27,10.63,10.65,10.6,10.62,272715,6.57147416933443,6.58383818470477,6.55292814627892,6.56529216164926,441143.094425891,0.0,1.0
2019-06-28,10.73,10.73,10.65,10.65,205225,6.63329424618612,6.63329424618612,6.58383818470477,6.58383818470477,331971.441077878,0.0,1.0
2019-07-01,10.69,10.79,10.67,10.74,206463,6.60856621544544,6.67038629229713,6.5962022000751,6.63947625387129,333974.02674753,0.0,1.0
2019-07-02,10.63,10.72,10.62,10.69,180070,6.57147416933443,6.62711223850095,6.56529216164926,6.60856621544544,291280.776683608,0.0,1.0
2019-07-03,10.7,10.7,10.62,10.67,121571,6.61474822313061,6.61474822313061,6.56529216164926,6.5962022000751,196652.942201382,0.0,1.0
2019-07-05,10.73,10.73,10.61,10.68,98932,6.63329424618612,6.63329424618612,6.55911015396409,6.60238420776027,160032.153045275,0.0,1.0
2019-07-08,10.62,10.68,10.58,10.67,173170,6.56529216164926,6.60238420776027,6.54056413090859,6.5962022000751,280119.354130618,0.0,1.0
2019-07-09,10.6,10.64,10.59,10.62,145005,6.55292814627892,6.5776561770196,6.54674613859375,6.56529216164926,234559.72134729,0.0,1.0
2019-07-10,10.7,10.74,10.67,10.72,191822,6.61474822313061,6.63947625387129,6.5962022000751,6.62711223850095,310290.782168063,0.0,1.0
2019-07-11,10.65,10.73,10.64,10.73,128104,6.58383818470477,6.63329424618612,6.5776561770196,6.63329424618612,207220.706482351,0.0,1.0
2019-07-12,10.58,10.62,10.54,10.6,117221,6.57951077932515,6.60438605637364,6.55463550227666,6.59194841784939,188493.981026231,0.063,1.0
2019-07-15,10.6,10.61,10.56,10.58,165360,6.59194841784939,6.59816723711152,6.56707314080091,6.57951077932515,265902.566114413,0.0,1.0
2019-07-16,10.59,10.63,10.57,10.6,170767,6.58572959858727,6.61060487563576,6.57329196006303,6.59194841784939,274597.142644291,0.0,1.0
2019-07-17,10.57,10.6,10.56,10.58,134097,6.57329196006303,6.59194841784939,6.56707314080091,6.57951077932515,215630.965216766,0.0,1.0
2019-07-18,10.6,10.63,10.55,10.58,132557,6.59194841784939,6.61060487563576,6.56085432153878,6.57951077932515,213154.610887931,0.0,1.0
2019-07-19,10.65,10.66,10.6,10.63,150209,6.62304251416001,6.62926133342213,6.59194841784939,6.61060487563576,241539.420376632,0.0,1.0
2019-07-22,10.61,10.69,10.59,10.69,118432,6.59816723711152,6.64791779120849,6.58572959858727,6.64791779120849,190441.296021179,0.0,1.0
2019-07-23,10.62,10.65,10.61,10.64,170247,6.60438605637364,6.62304251416001,6.59816723711152,6.61682369489788,273760.971052736,0.0,1.0
2019-07-24,10.67,10.67,10.61,10.64,154071,6.63548015268425,6.63548015268425,6.59816723711152,6.61682369489788,247749.602466218,0.0,1.0
2019-07-25,10.59,10.7,10.57,10.69,158682,6.58572959858727,6.65413661047061,6.57329196006303,6.64791779120849,255164.1932521,0.0,1.0
2019-07-26,10.62,10.65,10.6,10.61,137774,6.60438605637364,6.62304251416001,6.59194841784939,6.59816723711152,221543.663182433,0.0,1.0
2019-07-29,10.67,10.67,10.61,10.63,149105,6.63548015268425,6.63548015268425,6.59816723711152,6.61060487563576,239764.16376687,0.0,1.0
2019-07-30,10.63,10.67,10.59,10.67,303219,6.61060487563576,6.63548015268425,6.58572959858727,6.63548015268425,487582.91119162,0.0,1.0
2019-07-31,10.59,10.68,10.54,10.67,224406,6.58572959858727,6.64169897194637,6.55463550227666,6.63548015268425,360849.850335456,0.0,1.0
2019-08-01,10.53,10.63,10.51,10.59,136567,6.54841668301454,6.61060487563576,6.5359790444903,6.58572959858727,219602.780276651,0.0,1.0
2019-08-02,10.43,10.51,10.38,10.51,253297,6.48622849039332,6.5359790444903,6.45513439408271,6.5359790444903,407307.22235778,0.0,1.0
2019-08-05,10.25,10.34,10.17,10.3,706397,6.37428974367512,6.43025911703422,6.32453918957814,6.40538383998573,1135902.12261444,0.0,1.0
2019-08-06,10.33,10.37,10.22,10.26,222455,6.4240402977721,6.44891557482059,6.35563328588876,6.38050856293724,357712.598844834,0.0,1.0
2019-08-07,10.24,10.26,10.17,10.2,198310,6.368070924413,6.38050856293724,6.32453918957814,6.34319564736451,318886.900617739,0.0,1.0
2019-08-08,10.35,10.39,10.25,10.25,170726,6.43647793629634,6.46135321334483,6.37428974367512,6.37428974367512,274531.213730342,0.0,1.0
2019-08-09,10.32,10.37,10.3,10.32,133165,6.41782147850998,6.44891557482059,6.40538383998573,6.41782147850998,214132.288441133,0.0,1.0
2019-08-12,10.23,10.31,10.21,10.27,187773,6.36185210515088,6.41160265924785,6.34941446662663,6.38672738219937,301943.169732715,0.0,1.0
2019-08-13,10.31,10.34,10.2,10.24,144307,6.41160265924785,6.43025911703422,6.34319564736451,6.368070924413,232048.872812486,0.0,1.0
2019-08-14,10.12,10.19,10.1,10.19,351367,6.3326236546189,6.37642638740777,6.3201085881078,6.37642638740777,561510.399786104,0.063,1.0
2019-08-15,10.08,10.15,10.06,10.14,210217,6.3075935215967,6.35139625438556,6.29507845508559,6.34513872113001,335942.281750521,0.0,1.0
2019-08-16,10.16,10.19,10.13,10.19,191069,6.35765378764111,6.37642638740777,6.33888118787446,6.37642638740777,305342.364470002,0.0,1.0
2019-08-19,10.25,10.29,10.06,10.29,154822,6.41397158694109,6.43900171996329,6.29507845508559,6.43900171996329,247416.983142083,0.0,1.0
2019-08-20,10.21,10.26,10.21,10.25,214100,6.38894145391888,6.42022912019664,6.38894145391888,6.41397158694109,342147.602347986,0.0,1.0
2019-08-21,10.27,10.31,10.25,10.27,181752,6.42648665345219,6.4515167864744,6.41397158694109,6.42648665345219,290453.110798464,0.0,1.0
2019-08-22,10.27,10.34,10.25,10.32,230263,6.42648665345219,6.47028938624106,6.41397158694109,6.45777431972995,367977.269310856,0.0,1.0
2019-08-23,10.15,10.27,10.15,10.25,226609,6.35139625438556,6.42648665345219,6.35139625438556,6.41397158694109,362137.907615483,0.0,1.0
2019-08-26,10.16,10.24,10.16,10.2,151394,6.35765378764111,6.40771405368553,6.35765378764111,6.38268392066332,241938.786127375,0.0,1.0
2019-08-27,10.13,10.22,10.11,10.2,227951,6.33888118787446,6.39519898717443,6.32636612136335,6.38268392066332,364282.522666164,0.0,1.0
2019-08-28,10.16,10.22,10.11,10.13,268612,6.35765378764111,6.39519898717443,6.32636612136335,6.33888118787446,429261.801783733,0.0,1.0
2019-08-29,10.21,10.27,10.2,10.25,233111,6.38894145391888,6.42648665345219,6.38268392066332,6.41397158694109,372528.583516774,0.0,1.0
2019-08-30,10.28,10.31,10.24,10.29,235199,6.43274418670774,6.4515167864744,6.40771405368553,6.43900171996329,375865.361628417,0.0,1.0
2019-09-03,10.25,10.25,10.22,10.25,106428,6.41397158694109,6.41397158694109,6.39519898717443,6.41397158694109,170079.799265257,0.0,1.0
2019-09-04,10.29,10.32,10.26,10.3,123106,6.43900171996329,6.45777431972995,6.42022912019664,6.44525925321885,196732.47423938,0.0,1.0
2019-09-05,10.31,10.4,10.3,10.34,211363,6.4515167864744,6.50783458577437,6.44525925321885,6.47028938624106,337773.674334785,0.0,1.0
2019-09-06,10.34,10.34,10.27,10.31,450651,6.47028938624106,6.47028938624106,6.42648665345219,6.4515167864744,720173.559765167,0.0,1.0
2019-09-09,10.35,10.35,10.29,10.33,203900,6.47654691949661,6.47654691949661,6.43900171996329,6.4640318529855,325847.249503757,0.0,1.0
2019-09-10,10.36,10.36,10.28,10.32,99757,6.48280445275216,6.48280445275216,6.43274418670774,6.45777431972995,159419.048890369,0.0,1.0
2019-09-11,10.39,10.41,10.34,10.35,221126,6.50157705251882,6.51409211902992,6.47028938624106,6.47654691949661,353375.668924805,0.0,1.0
2019-09-12,10.44,10.46,10.37,10.37,307404,6.53286471879658,6.54537978530768,6.48906198600771,6.48906198600771,491254.280953668,0.0,1.0
2019-09-13,10.38,10.41,10.35,10.4,277704,6.53474197877324,6.55362851628415,6.51585544126234,6.54733300378051,441114.206094659,0.063,1.0
2019-09-16,10.33,10.37,10.28,10.35,143166,6.50326441625507,6.52844646626961,6.47178685373689,6.51585544126234,227409.603137686,0.0,1.0
2019-09-17,10.31,10.36,10.28,10.29,258960,6.4906733912478,6.52215095376597,6.47178685373689,6.47808236624053,411340.61738496,0.0,1.0
2019-09-18,10.35,10.37,10.28,10.3,244850,6.51585544126234,6.52844646626961,6.47178685373689,6.48437787874416,388927.827335138,0.0,1.0
2019-09-19,10.37,10.4,10.34,10.34,182526,6.52844646626961,6.54733300378051,6.5095599287587,6.5095599287587,289930.327188783,0.0,1.0
2019-09-20,10.39,10.41,10.34,10.41,187658,6.54103749127688,6.55362851628415,6.5095599287587,6.55362851628415,298082.165497478,0.0,1.0
2019-09-23,10.38,10.38,10.32,10.37,131477,6.53474197877324,6.53474197877324,6.49696890375143,6.52844646626961,208842.409452898,0.0,1.0
2019-09-24,10.34,10.42,10.3,10.42,193831,6.5095599287587,6.55992402878778,6.48437787874416,6.55992402878778,307887.562590146,0.0,1.0
2019-09-25,10.3,10.36,10.3,10.36,202365,6.48437787874416,6.52215095376597,6.48437787874416,6.52215095376597,321443.250066062,0.0,1.0
2019-09-26,10.35,10.36,10.29,10.3,161160,6.51585544126234,6.52215095376597,6.47808236624053,6.48437787874416,255991.86707507,0.0,1.0
2019-09-27,10.37,10.4,10.32,10.35,194610,6.52844646626961,6.54733300378051,6.49696890375143,6.51585544126234,309124.951920324,0.0,1.0
2019-09-30,10.43,10.47,10.38,10.4,314821,6.56621954129142,6.59140159130596,6.53474197877324,6.54733300378051,500072.074860019,0.0,1.0
2019-10-01,10.36,10.45,10.34,10.45,160975,6.52215095376597,6.57881056629869,6.5095599287587,6.57881056629869,255698.006964566,0.0,1.0
2019-10-02,10.23,10.33,10.14,10.33,179385,6.44030929121872,6.50326441625507,6.383649678686,6.50326441625507,284941.059042327,0.0,1.0
2019-10-03,10.26,10.27,10.13,10.22,99527,6.45919582872962,6.46549134123326,6.37735416618237,6.43401377871508,158091.974152274,0.0,1.0
2019-10-04,10.31,10.31,10.23,10.3,120928,6.4906733912478,6.4906733912478,6.44030929121872,6.48437787874416,192086.029422028,0.0,1.0
2019-10-07,10.27,10.33,10.27,10.3,127806,6.46549134123326,6.50326441625507,6.46549134123326,6.48437787874416,203011.271800672,0.0,1.0
2019-10-08,10.23,10.26,10.21,10.21,168053,6.44030929121872,6.45919582872962,6.42771826621145,6.42771826621145,266940.935949161,0.0,1.0
2019-10-09,10.24,10.31,10.22,10.25,222441,6.44660480372235,6.4906733912478,6.43401377871508,6.45290031622599,353332.631571393,0.0,1.0
2019-10-10,10.27,10.29,10.23,10.24,137665,6.46549134123326,6.47808236624053,6.44030929121872,6.44660480372235,218671.633041012,0.0,1.0
2019-10-11,10.3,10.35,10.27,10.3,110001,6.52403960751706,6.55570970269919,6.50503755040779,6.52403960751706,173666.986738483,0.063,1.0
2019-10-14,10.28,10.33,10.27,10.3,235431,6.51137156944421,6.54304166462634,6.50503755040779,6.52403960751706,371692.915108296,0.0,1.0
2019-10-15,10.32,10.36,10.3,10.33,151977,6.53670764558991,6.56204372173561,6.52403960751706,6.54304166462634,239937.706416799,0.0,1.0
2019-10-16,10.28,10.33,10.28,10.31,135341,6.51137156944421,6.54304166462634,6.51137156944421,6.53037362655349,213673.181627194,0.0,1.0
2019-10-17,10.37,10.38,10.29,10.32,246171,6.56837774077203,6.57471175980846,6.51770558848064,6.53670764558991,388648.974031136,0.0,1.0
2019-10-18,10.34,10.37,10.32,10.34,133415,6.54937568366276,6.56837774077203,6.53670764558991,6.54937568366276,210632.458211422,0.0,1.0
2019-10-21,10.42,10.44,10.37,10.37,234074,6.60004783595416,6.612715874027,6.56837774077203,6.56837774077203,369550.515484618,0.0,1.0
2019-10-22,10.46,10.48,10.44,10.46,163497,6.62538391209985,6.6380519501727,6.612715874027,6.62538391209985,258125.210959734,0.0,1.0
2019-10-23,10.38,10.48,10.38,10.45,284900,6.57471175980846,6.6380519501727,6.57471175980846,6.61904989306343,449793.4066217,0.0,1.0
2019-10-24,10.39,10.44,10.37,10.41,213558,6.58104577884488,6.612715874027,6.56837774077203,6.59371381691773,337160.338123261,0.0,1.0
2019-10-25,10.43,10.45,10.35,10.37,206661,6.60638185499058,6.61904989306343,6.55570970269919,6.56837774077203,326271.517044041,0.0,1.0
2019-10-28,10.47,10.49,10.4,10.44,180477,6.63171793113628,6.64438596920913,6.58737979788131,6.612715874027,284932.834843329,0.0,1.0
2019-10-29,10.46,10.49,10.41,10.45,186242,6.62538391209985,6.64438596920913,6.59371381691773,6.61904989306343,294034.480996977,0.0,1.0
2019-10-30,10.55,10.56,10.43,10.45,233799,6.68239008342767,6.6887241024641,6.60638185499058,6.61904989306343,369116.351964714,0.0,1.0
2019-10-31,10.57,10.58,10.52,10.54,232292,6.69505812150052,6.70139214053695,6.6633880263184,6.67605606439125,366737.135875634,0.0,1.0
2019-11-01,10.6,10.65,10.59,10.6,158746,6.71406017860979,6.74573027379192,6.70772615957337,6.71406017860979,250624.444112209,0.0,1.0
2019-11-04,10.6,10.65,10.57,10.63,186440,6.71406017860979,6.74573027379192,6.69505812150052,6.73306223571907,294347.078731309,0.0,1.0
2019-11-05,10.56,10.64,10.54,10.61,143958,6.6887241024641,6.73939625475549,6.67605606439125,6.72039419764622,227277.498176366,0.0,1.0
2019-11-06,10.63,10.64,10.53,10.53,182602,6.73306223571907,6.73939625475549,6.66972204535482,6.66972204535482,288287.734769869,0.0,1.0
2019-11-07,10.63,10.69,10.57,10.62,253026,6.73306223571907,6.77106634993761,6.69505812150052,6.72672821668264,399471.486500043,0.0,1.0
2019-11-08,10.68,10.68,10.6,10.6,138160,6.76473233090119,6.76473233090119,6.71406017860979,6.71406017860979,218123.75240033,0.0,1.0
2019-11-11,10.68,10.7,10.62,10.62,200840,6.76473233090119,6.77740036897404,6.72672821668264,6.72672821668264,317081.459409976,0.0,1.0
2019-11-12,10.66,10.72,10.64,10.68,221912,6.75206429282834,6.79006840704689,6.73939625475549,6.76473233090119,350349.43646976,0.0,1.0
2019-11-13,10.69,10.69,10.63,10.66,241757,6.77106634993761,6.77106634993761,6.73306223571907,6.75206429282834,381680.25484255,0.0,1.0
2019-11-14,10.6,10.63,10.54,10.63,248728,6.75396449853927,6.77307949240306,6.71573451081169,6.77307949240306,390365.806715481,0.063,1.0
2019-11-15,10.62,10.63,10.58,10.61,228553,6.76670782778179,6.77307949240306,6.74122116929674,6.76033616316053,358702.181588898,0.0,1.0
2019-11-18,10.63,10.65,10.55,10.6,252017,6.77307949240306,6.78582282164558,6.72210617543295,6.75396449853927,395527.72309919,0.0,1.0
2019-11-19,10.64,10.67,10.63,10.64,131914,6.77945115702432,6.79856615088811,6.77307949240306,6.77945115702432,207032.240146127,0.0,1.0
2019-11-20,10.64,10.64,10.58,10.63,206026,6.77945115702432,6.77945115702432,6.74122116929674,6.77307949240306,323347.21339923,0.0,1.0
2019-11-21,10.63,10.66,10.6,10.61,181296,6.77307949240306,6.79219448626685,6.75396449853927,6.76033616316053,284534.749985083,0.0,1.0
2019-11-22,10.64,10.68,10.62,10.64,144743,6.77945115702432,6.80493781550937,6.76670782778179,6.77945115702432,227166.695994898,0.0,1.0
2019-11-25,10.7,10.71,10.65,10.67,213426,6.8176811447519,6.82405280937316,6.78582282164558,6.79856615088811,334961.13290043,0.0,1.0
2019-11-26,10.7,10.73,10.67,10.71,194110,6.8176811447519,6.83679613861569,6.79856615088811,6.82405280937316,304645.664105135,0.0,1.0
2019-11-27,10.73,10.75,10.7,10.72,119262,6.83679613861569,6.84953946785822,6.8176811447519,6.83042447399443,187175.576696237,0.0,1.0
2019-11-29,10.74,10.79,10.71,10.74,193088,6.84316780323696,6.87502612634327,6.82405280937316,6.84316780323696,303041.687655104,0.0,1.0
2019-12-02,10.67,10.75,10.64,10.75,190991,6.79856615088811,6.84953946785822,6.77945115702432,6.84953946785822,299750.553980237,0.0,1.0
2019-12-03,10.62,10.65,10.55,10.63,267986,6.76670782778179,6.78582282164558,6.72210617543295,6.77307949240306,420590.247493064,0.0,1.0
2019-12-04,10.69,10.71,10.63,10.63,194608,6.81130948013064,6.82405280937316,6.77307949240306,6.77307949240306,305427.249498594,0.0,1.0
2019-12-05,10.74,10.75,10.63,10.7,225945,6.84316780323696,6.84953946785822,6.77307949240306,6.8176811447519,354609.059689015,0.0,1.0
2019-12-06,10.8,10.8,10.73,10.75,273768,6.88139779096454,6.88139779096454,6.83679613861569,6.84953946785822,429664.799189813,0.0,1.0
2019-12-09,10.75,10.82,10.72,10.8,157221,6.84953946785822,6.89414112020706,6.83042447399443,6.88139779096454,246750.275391651,0.0,1.0
2019-12-10,10.78,10.8,10.72,10.75,200817,6.86865446172201,6.88139779096454,6.83042447399443,6.84953946785822,315171.955739534,0.0,1.0
2019-12-11,10.81,10.85,10.79,10.8,199466,6.8877694555858,6.91325611407085,6.87502612634327,6.88139779096454,313051.630706274,0.0,1.0
2019-12-12,10.86,10.87,10.8,10.84,166171,6.91962777869212,6.92599944331338,6.88139779096454,6.90688444944959,260796.840193779,0.0,1.0
2019-12-13,10.8,10.85,10.78,10.8,156328,6.9215392780785,6.95358344140293,6.90872161274872,6.9215392780785,243925.85697624,0.063,1.0
2019-12-16,10.88,10.94,10.83,10.84,266847,6.9728099393976,7.01126293538692,6.94076577607316,6.94717460873805,416373.798401685,0.0,1.0
2019-12-17,10.9,10.91,10.84,10.9,200357,6.98562760472737,6.99203643739226,6.94717460873805,6.98562760472737,312626.355650865,0.0,1.0
2019-12-18,10.87,10.91,10.84,10.88,238451,6.96640110673271,6.99203643739226,6.94717460873805,6.9728099393976,372066.197493995,0.0,1.0
2019-12-19,10.92,10.94,10.89,10.9,260462,6.99844527005715,7.01126293538692,6.97921877206248,6.98562760472737,406410.985618349,0.0,1.0
2019-12-20,10.97,11.0,10.93,10.94,170842,7.03048943338158,7.04971593137625,7.00485410272203,7.01126293538692,266572.726942932,0.0,1.0
2019-12-23,10.96,11.0,10.95,11.0,218411,7.0240806007167,7.04971593137625,7.01767176805181,7.04971593137625,340796.852438702,0.0,1.0
2019-12-24,11.08,11.08,10.96,10.98,168075,7.10098659269535,7.10098659269535,7.0240806007167,7.03689826604647,262255.248012393,0.0,1.0
2019-12-26,11.02,11.09,10.98,11.09,193667,7.06253359670602,7.10739542536023,7.03689826604647,7.10739542536023,302187.637166838,0.0,1.0
2019-12-27,11.01,11.07,10.99,11.05,151113,7.05612476404113,7.09457776003046,7.04330709871136,7.08176009470068,235788.649667689,0.0,1.0
2019-12-30,10.98,11.04,10.93,11.02,189237,7.03689826604647,7.0753512620358,7.00485410272203,7.06253359670602,295275.301907609,0.0,1.0
2019-12-31,10.99,11.04,10.92,11.01,272943,7.04330709871136,7.0753512620358,6.99844527005715,7.05612476404113,425885.671029283,0.0,1.0
2020-01-02,11.04,11.08,11.0,11.02,193364,7.0753512620358,7.10098659269535,7.04971593137625,7.06253359670602,301714.852159265,0.0,1.0
2020-01-03,10.91,11.0,10.9,10.98,209220,6.99203643739226,7.04971593137625,6.98562760472737,7.03689826604647,326455.707209002,0.0,1.0
2020-01-06,10.96,10.98,10.86,10.86,251185,7.0240806007167,7.03689826604647,6.95999227406782,6.95999227406782,391935.650584519,0.0,1.0
2020-01-07,11.05,11.06,10.94,10.98,140211,7.08176009470068,7.08816892736557,7.01126293538692,7.03689826604647,218777.751474435,0.0,1.0
2020-01-08,11.09,11.1,11.05,11.08,147756,7.10739542536023,7.11380425802512,7.08176009470068,7.10098659269535,230550.56626696,0.0,1.0
2020-01-09,11.13,11.17,11.11,11.14,224235,7.13303075601978,7.15866608667933,7.12021309069001,7.13943958868467,349884.310802077,0.0,1.0
2020-01-10,11.11,11.15,11.09,11.15,131713,7.12021309069001,7.14584842134956,7.10739542536023,7.14584842134956,205517.926410569,0.0,1.0
2020-01-13,11.1,11.15,11.1,11.13,193778,7.11380425802512,7.14584842134956,7.11380425802512,7.13303075601978,302360.835634958,0.0,1.0
2020-01-14,11.14,11.14,11.04,11.06,206859,7.17981523447346,7.17981523447346,7.11536446935252,7.12825462237671,320956.62419494,0.063,1.0
2020-01-15,11.14,11.16,11.11,11.14,145373,7.17981523447346,7.19270538749765,7.16048000493718,7.17981523447346,225556.670626325,0.0,1.0
2020-01-16,11.18,11.19,11.13,11.16,187299,7.20559554052184,7.21204061703394,7.17337015796137,7.19270538749765,290607.87664587,0.0,1.0
2020-01-17,11.17,11.21,11.15,11.2,156911,7.19915046400975,7.22493077005813,7.18626031098556,7.21848569354603,243458.70790757,0.0,1.0
2020-01-21,11.17,11.23,11.17,11.18,173290,7.19915046400975,7.23782092308231,7.19915046400975,7.20559554052184,268871.905050015,0.0,1.0
2020-01-22,11.25,11.25,11.17,11.17,163927,7.2507110761065,7.2507110761065,7.19915046400975,7.19915046400975,254344.536783045,0.0,1.0
2020-01-23,11.18,11.25,11.17,11.25,163593,7.20559554052184,7.2507110761065,7.19915046400975,7.2507110761065,253826.311748209,0.0,1.0
2020-01-24,11.1,11.24,11.07,11.22,207158,7.15403492842508,7.24426599959441,7.1346996988888,7.23137584657022,321420.544211155,0.0,1.0
2020-01-27,11.02,11.04,10.94,11.0,307962,7.10247431632833,7.11536446935252,7.05091370423157,7.08958416330414,477825.204126105,0.0,1.0
2020-01-28,11.07,11.12,11.02,11.03,198500,7.1346996988888,7.16692508144927,7.10247431632833,7.10891939284042,307987.034176398,0.0,1.0
2020-01-29,11.14,11.14,11.09,11.11,115941,7.17981523447346,7.17981523447346,7.14758985191299,7.16048000493718,179890.804682346,0.0,1.0
2020-01-30,11.05,11.09,10.98,11.09,188890,7.12180954586461,7.14758985191299,7.07669401027995,7.14758985191299,293076.427635163,0.0,1.0
2020-01-31,10.9,11.05,10.88,11.04,233620,7.02513339818319,7.12180954586461,7.012243245159,7.11536446935252,362478.241432192,0.0,1.0
2020-02-03,10.89,10.97,10.89,10.92,273731,7.0186883216711,7.07024893376785,7.0186883216711,7.03802355120738,424713.344343272,0.0,1.0
2020-02-04,10.98,11.01,10.94,10.95,186074,7.07669401027995,7.09602923981623,7.05091370423157,7.05735878074366,288707.200994151,0.0,1.0
2020-02-05,11.04,11.06,10.99,11.03,207942,7.11536446935252,7.12825462237671,7.08313908679204,7.10891939284042,322636.976628254,0.0,1.0
2020-02-06,11.04,11.09,10.99,11.04,295988,7.11536446935252,7.14758985191299,7.08313908679204,7.11536446935252,459246.681470043,0.0,1.0
2020-02-07,11.04,11.05,11.01,11.02,155157,7.11536446935252,7.12180954586461,7.09602923981623,7.10247431632833,240737.250688702,0.0,1.0
2020-02-10,11.09,11.11,11.01,11.01,236319,7.14758985191299,7.16048000493718,7.09602923981623,7.09602923981623,366665.934153814,0.0,1.0
2020-02-11,11.16,11.17,11.09,11.13,173400,7.19270538749765,7.19915046400975,7.14758985191299,7.17337015796137,269042.57796568,0.0,1.0
2020-02-12,11.15,11.19,11.11,11.18,120881,7.18626031098556,7.21204061703394,7.16048000493718,7.20559554052184,187555.570167643,0.0,1.0
2020-02-13,11.06,11.09,11.01,11.09,158904,7.1688586044029,7.18830397132262,7.1364496595367,7.18830397132262,245154.540908452,0.063,1.0
2020-02-14,11.07,11.07,11.0,11.06,94600,7.17534039337614,7.17534039337614,7.12996787056346,7.1688586044029,145947.361740042,0.0,1.0
2020-02-18,11.02,11.05,10.98,11.05,208966,7.14293144850994,7.16237681542966,7.11700429261699,7.16237681542966,322389.391050418,0.0,1.0
2020-02-19,10.97,11.07,10.97,11.07,170719,7.11052250364375,7.17534039337614,7.11052250364375,7.17534039337614,263382.53328645,0.0,1.0
2020-02-20,10.98,11.01,10.93,10.98,102287,7.11700429261699,7.1364496595367,7.08459534775079,7.11700429261699,157806.741969383,0.0,1.0
2020-02-21,10.99,10.99,10.92,10.96,104957,7.12348608159023,7.12348608159023,7.07811355877755,7.10404071467051,161925.97511786,0.0,1.0
2020-02-24,10.77,10.85,10.67,10.79,403093,6.98088672417896,7.03274103596487,6.91606883444656,6.99385030212543,621885.411055799,0.0,1.0
2020-02-25,10.46,10.79,10.44,10.79,276655,6.77995126600853,6.99385030212543,6.76698768806205,6.99385030212543,426818.893892085,0.0,1.0
2020-02-26,10.43,10.57,10.38,10.46,319895,6.76050589908881,6.85125094471417,6.72809695422262,6.77995126600853,493528.8719221,0.0,1.0
2020-02-27,10.02,10.3,9.96,10.28,431395,6.49475255118599,6.6762426424367,6.45586181734656,6.66327906449022,665549.282429654,0.0,1.0
2020-02-28,9.62,9.79,9.48,9.76,606031,6.23548099225641,6.34567140480148,6.14473594663106,6.32622603788177,934974.900451154,0.0,1.0
2020-03-02,9.96,9.96,9.65,9.68,377211,6.45586181734656,6.45586181734656,6.25492635917613,6.27437172609585,581955.076842736,0.0,1.0
2020-03-03,10.02,10.26,9.91,10.0,384725,6.49475255118599,6.65031548654374,6.42345287248036,6.48178897323951,593547.5554486,0.0,1.0
2020-03-04,10.21,10.22,10.06,10.12,249809,6.61790654167754,6.62438833065078,6.52067970707895,6.55957044091839,385401.315950508,0.0,1.0
2020-03-05,10.07,10.16,10.02,10.06,145039,6.52716149605219,6.58549759681135,6.49475255118599,6.52067970707895,223763.841431436,0.0,1.0
2020-03-06,10.05,10.05,9.8,9.87,280845,6.51419791810571,6.51419791810571,6.35215319377472,6.3975257165874,433283.158645687,0.0,1.0
2020-03-09,9.36,9.54,9.31,9.5,325994,6.06695447895218,6.1836266804705,6.03454553408599,6.15769952457754,502938.311237665,0.0,1.0
2020-03-10,9.56,9.61,9.29,9.51,250771,6.19659025841698,6.22899920328317,6.02158195613951,6.16418131355078,386885.47411112,0.0,1.0
2020-03-11,8.87,9.43,8.86,9.4,385839,5.74934681926345,6.11232700176486,5.74286503029021,6.09288163484514,595266.216769724,0.0,1.0
2020-03-12,7.75,8.0,7.36,7.64,709549,5.02338645426062,5.18543117859161,4.77059668430428,4.95208677555499,1094680.8094639,0.0,1.0
2020-03-13,8.21,8.39,7.79,7.97,553688,5.36238401756105,5.47995151124692,5.08805986562735,5.20562735931322,847715.953410501,0.063,1.0
2020-03-16,7.6,7.85,7.48,7.51,676418,4.96396084451449,5.12724903018931,4.88558251539058,4.90517709767156,1035619.93356191,0.0,1.0
2020-03-17,7.89,7.93,7.51,7.63,611059,5.15337513989728,5.17950124960525,4.90517709767156,4.98355542679547,935552.987919311,0.0,1.0
2020-03-18,7.18,7.63,7.02,7.59,1135863,4.6896366925808,4.98355542679547,4.58513225374891,4.9574293170875,1739046.5135396,0.0,1.0
2020-03-19,7.47,7.51,7.0,7.0,395051,4.87905098796359,4.90517709767156,4.57206919889493,4.57206919889493,604837.083539415,0.0,1.0
2020-03-20,7.54,7.85,7.5,7.57,576701,4.92477167995253,5.12724903018931,4.89864557024456,4.94436626223351,882949.672103766,0.0,1.0
2020-03-23,7.04,7.33,6.85,7.04,591083,4.5981953086029,4.78760960398569,4.47409628749004,4.5981953086029,904969.023872179,0.0,1.0
2020-03-24,7.65,7.81,7.24,7.24,445405,4.99661848164946,5.10112292048134,4.72882585714275,4.72882585714275,681930.842331429,0.0,1.0
2020-03-25,8.04,8.2,7.64,7.67,414162,5.25134805130217,5.35585249013406,4.99008695422246,5.00968153650344,634096.701926717,0.0,1.0
2020-03-26,8.48,8.48,8.07,8.07,465056,5.53873525808985,5.53873525808985,5.27094263358315,5.27094263358315,712017.219858972,0.0,1.0
2020-03-27,8.34,8.49,8.12,8.17,295861,5.44729387411196,5.54526678551685,5.30360027071811,5.33625790785308,452973.677760732,0.0,1.0
2020-03-30,8.39,8.41,8.22,8.27,251705,5.47995151124692,5.49301456610091,5.36891554498804,5.40157318212301,385369.27665615,0.0,1.0
2020-03-31,8.29,8.5,8.27,8.44,396503,5.41463623697699,5.55179831294384,5.40157318212301,5.51260914838188,607060.147005397,0.0,1.0
2020-04-01,8.05,8.26,8.02,8.02,253697,5.25787957872917,5.39504165469601,5.23828499644819,5.23828499644819,388419.099262371,0.0,1.0
2020-04-02,8.19,8.32,8.09,8.13,194674,5.34932096270706,5.43423081925797,5.28400568843714,5.31013179814511,298052.794198603,0.0,1.0
2020-04-03,7.92,8.27,7.91,8.18,295303,5.17296972217826,5.40157318212301,5.16643819475127,5.34278943528007,452119.359982483,0.0,1.0
2020-04-06,8.59,8.65,8.03,8.03,476327,5.61058205978677,5.64977122434873,5.24481652387518,5.24481652387518,729273.520358332,0.0,1.0
2020-04-07,8.67,8.96,8.67,8.77,277222,5.66283427920272,5.85224857458551,5.66283427920272,5.72814955347264,424436.708103419,0.0,1.0
2020-04-08,8.86,8.93,8.68,8.76,219898,5.78693330031558,5.83265399230453,5.66936580662971,5.72161802604565,336671.632260519,0.0,1.0
2020-04-09,9.1,9.19,8.93,8.93,503823,5.9436899585634,6.00247370540634,5.83265399230453,5.83265399230453,771370.87095104,0.0,1.0
2020-04-13,8.96,9.08,8.78,9.08,292869,5.85224857458551,5.93062690370942,5.73468108089964,5.93062690370942,448392.81970962,0.0,1.0
2020-04-14,9.06,9.18,9.0,9.06,159472,5.95871247164549,6.03763581564079,5.91925079964784,5.95871247164549,242471.226271641,0.063,1.0
2020-04-15,8.92,9.0,8.81,8.97,195055,5.8666352369843,5.91925079964784,5.79428883832194,5.89951996364901,296573.85020828,0.0,1.0
2020-04-16,8.89,8.95,8.8,8.95,140039,5.84690440098548,5.88636607298313,5.787711892989,5.88636607298313,212924.074795916,0.0,1.0
2020-04-17,9.16,9.18,8.9,9.15,319986,6.02448192497491,6.03763581564079,5.85348134631842,6.01790497964197,486526.774667385,0.0,1.0
2020-04-20,8.87,9.19,8.85,9.09,204766,5.83375051031959,6.04421276097374,5.82059661965371,5.97844330764432,311339.063401342,0.0,1.0
2020-04-21,8.76,8.8,8.62,8.77,169974,5.76140411165723,5.787711892989,5.66932687699604,5.76798105699017,258439.125453345,0.0,1.0
2020-04-22,8.84,8.93,8.82,8.86,212562,5.81401967432076,5.87321218231724,5.80086578365488,5.82717356498665,323192.590540988,0.0,1.0
2020-04-23,8.76,8.93,8.76,8.87,188640,5.76140411165723,5.87321218231724,5.76140411165723,5.83375051031959,286820.082045013,0.0,1.0
2020-04-24,8.87,8.91,8.74,8.78,150936,5.83375051031959,5.86005829165136,5.74825022099134,5.77455800232311,229492.556740596,0.0,1.0
2020-04-27,8.91,9.0,8.86,8.96,226333,5.86005829165136,5.91925079964784,5.82717356498665,5.89294301831607,344130.882259827,0.0,1.0
2020-04-28,9.08,9.13,9.03,9.04,195863,5.97186636231137,6.00475108897608,5.93898163564666,5.9455585809796,297802.384062672,0.0,1.0
2020-04-29,9.29,9.39,9.16,9.18,288781,6.10998221430316,6.17575166763258,6.02448192497491,6.03763581564079,439080.736392286,0.0,1.0
2020-04-30,9.17,9.3,9.15,9.3,165650,6.03105887030785,6.1165591596361,6.01790497964197,6.1165591596361,251864.644777122,0.0,1.0
2020-05-01,9.07,9.1,8.93,8.93,285019,5.96528941697843,5.98502025297726,5.87321218231724,5.87321218231724,433360.755748449,0.0,1.0
2020-05-04,9.05,9.06,8.9,8.95,203489,5.95213552631255,5.95871247164549,5.85348134631842,5.88636607298313,309397.432544834,0.0,1.0
2020-05-05,9.13,9.17,9.09,9.1,157232,6.00475108897608,6.03105887030785,5.97844330764432,5.98502025297726,239065.389843625,0.0,1.0
2020-05-06,9.0,9.21,8.98,9.18,111447,5.91925079964784,6.05736665163962,5.90609690898195,6.03763581564079,169451.005532605,0.0,1.0
2020-05-07,9.01,9.13,8.98,9.1,108097,5.92582774498078,6.00475108897608,5.90609690898195,5.98502025297726,164357.455517492,0.0,1.0
2020-05-08,9.11,9.16,9.04,9.09,114731,5.9915971983102,6.02448192497491,5.9455585809796,5.97844330764432,174444.205010106,0.0,1.0
2020-05-11,9.08,9.14,9.02,9.02,104809,5.97186636231137,6.01132803430903,5.93240469031372,5.93240469031372,159358.174189227,0.0,1.0
2020-05-12,9.03,9.11,9.01,9.08,96890,5.93898163564666,5.9915971983102,5.92582774498078,5.97186636231137,147317.630138578,0.0,1.0
2020-05-13,8.84,9.04,8.78,9.03,169020,5.81401967432076,5.9455585809796,5.77455800232311,5.93898163564666,256988.604046056,0.0,1.0
2020-05-14,8.74,8.74,8.57,8.7,147555,5.78968497658888,5.78968497658888,5.67707096674676,5.76318756250838,222746.264298444,0.063,1.0
2020-05-15,8.67,8.7,8.61,8.63,147870,5.74331450194801,5.76318756250838,5.70356838082726,5.71681708786751,223221.782398502,0.0,1.0
2020-05-18,9.03,9.03,8.81,8.81,171883,5.98179122867249,5.98179122867249,5.83605545122975,5.83605545122975,259471.357435597,0.0,1.0
2020-05-19,9.0,9.06,8.95,8.97,137267,5.96191816811212,6.00166428923287,5.92879640051149,5.94204510755174,207215.692192434,0.0,1.0
2020-05-20,9.01,9.07,8.97,9.06,193788,5.96854252163224,6.00828864275299,5.94204510755174,6.00166428923287,292538.735155481,0.0,1.0
2020-05-21,8.96,9.03,8.95,8.98,176290,5.93542075403162,5.98179122867249,5.92879640051149,5.94866946107187,266124.082092595,0.0,1.0
2020-05-22,9.03,9.04,8.97,8.97,105086,5.98179122867249,5.98841558219262,5.94204510755174,5.94204510755174,158635.85734178,0.0,1.0
2020-05-26,9.12,9.22,9.1,9.14,157228,6.04141041035361,6.10765394555486,6.02816170331336,6.05465911739386,237348.44392339,0.0,1.0
2020-05-27,9.28,9.28,9.08,9.14,209312,6.14740006667561,6.14740006667561,6.01491299627311,6.05465911739386,315973.474791339,0.0,1.0
2020-05-28,9.34,9.38,9.24,9.27,270026,6.18714618779635,6.21364360187685,6.12090265259511,6.14077571315548,407626.192019598,0.0,1.0
2020-05-29,9.29,9.39,9.26,9.38,160221,6.15402442019573,6.22026795539698,6.13415135963536,6.21364360187685,241866.620664573,0.0,1.0
2020-06-01,9.42,9.43,9.28,9.28,143676,6.24014101595735,6.24676536947747,6.14740006667561,6.14740006667561,216890.59855202,0.0,1.0
2020-06-02,9.44,9.45,9.33,9.42,128389,6.2533897229976,6.26001407651772,6.18052183427623,6.24014101595735,193813.629677158,0.0,1.0
2020-06-03,9.56,9.63,9.49,9.5,128174,6.33288196523909,6.37925243987997,6.28651149059822,6.29313584411835,193489.069704103,0.0,1.0
2020-06-04,9.58,9.62,9.47,9.56,102529,6.34613067227934,6.37262808635984,6.27326278355797,6.33288196523909,154775.858034328,0.0,1.0
2020-06-05,9.76,9.79,9.71,9.75,118935,6.46536903564159,6.48524209620196,6.43224726804096,6.45874468212146,179542.048350347,0.0,1.0
2020-06-08,9.88,9.89,9.76,9.84,155922,6.54486127788308,6.55148563140321,6.46536903564159,6.51836386380258,235376.930784738,0.0,1.0
2020-06-09,9.81,9.87,9.78,9.86,141286,6.49849080324221,6.53823692436296,6.47861774268183,6.53161257084283,213282.699316662,0.0,1.0
2020-06-10,9.73,9.84,9.68,9.82,91435,6.44549597508121,6.51836386380258,6.41237420748059,6.50511515676233,138028.563424677,0.0,1.0
2020-06-11,9.2,9.54,9.2,9.53,183353,6.09440523851461,6.31963325819885,6.09440523851461,6.31300890467872,276786.254602777,0.0,1.0
2020-06-12,9.27,9.39,9.15,9.32,127724,6.18250914033227,6.26254162111327,6.10247665955127,6.21585600732435,191508.245782612,0.063,1.0
2020-06-15,9.38,9.45,9.0,9.03,190486,6.25587224771485,6.30255786150377,6.00243605857502,6.02244417877027,285613.038318145,0.0,1.0
2020-06-16,9.51,9.61,9.45,9.56,144889,6.34257410189427,6.40926783587843,6.30255786150377,6.37592096888635,217245.296288849,0.0,1.0
2020-06-17,9.41,9.57,9.41,9.49,155834,6.2758803679101,6.38259034228477,6.2758803679101,6.32923535509743,233656.1333288,0.0,1.0
2020-06-18,9.47,9.5,9.42,9.42,65916,6.3158966083006,6.33590472849585,6.28254974130852,6.28254974130852,98833.872482906,0.0,1.0
2020-06-19,9.43,9.53,9.41,9.53,68721,6.28921911470693,6.3559128486911,6.2758803679101,6.3559128486911,103039.66489013,0.0,1.0
2020-06-22,9.48,9.52,9.42,9.43,90993,6.32256598169902,6.34924347529268,6.28254974130852,6.28921911470693,136434.106420855,0.0,1.0
2020-06-23,9.52,9.59,9.51,9.56,85152,6.34924347529268,6.3959290890816,6.34257410189427,6.37592096888635,127676.162231695,0.0,1.0
2020-06-24,9.36,9.47,9.32,9.45,118713,6.24253350091802,6.3158966083006,6.21585600732435,6.30255786150377,177997.231386359,0.0,1.0
2020-06-25,9.37,9.39,9.28,9.38,129834,6.24920287431643,6.26254162111327,6.18917851373068,6.25587224771485,194671.961283234,0.0,1.0
2020-06-26,9.2,9.37,9.15,9.33,124722,6.13582352654335,6.24920287431643,6.10247665955127,6.22252538072277,187007.073302582,0.0,1.0
2020-06-29,9.35,9.35,9.21,9.24,119189,6.2358641275196,6.2358641275196,6.14249289994177,6.16250102013702,178710.941613039,0.0,1.0
2020-06-30,9.42,9.46,9.34,9.39,183496,6.28254974130852,6.30922723490218,6.22919475412118,6.26254162111327,275132.293602817,0.0,1.0
2020-07-01,9.43,9.48,9.41,9.42,128316,6.28921911470693,6.32256598169902,6.2758803679101,6.28254974130852,192395.885392265,0.0,1.0
2020-07-02,9.52,9.58,9.47,9.51,182034,6.34924347529268,6.38925971568318,6.3158966083006,6.34257410189427,272940.183620871,0.0,1.0
2020-07-06,9.67,9.68,9.56,9.61,244534,6.44928407626893,6.45595344966735,6.37592096888635,6.40926783587843,366652.135653482,0.0,1.0
2020-07-07,9.63,9.7,9.6,9.64,126919,6.42260658267527,6.46929219646418,6.40259846248002,6.42927595607368,190301.235840432,0.0,1.0
2020-07-08,9.55,9.65,9.51,9.62,147078,6.36925159548793,6.4359453294721,6.34257410189427,6.41593720927685,220527.463696839,0.0,1.0
2020-07-09,9.53,9.62,9.46,9.61,79027,6.3559128486911,6.41593720927685,6.30922723490218,6.40926783587843,118492.390932499,0.0,1.0
2020-07-10,9.53,9.55,9.48,9.55,73371,6.3559128486911,6.36925159548793,6.32256598169902,6.36925159548793,110011.834121356,0.0,1.0
2020-07-13,9.35,9.62,9.34,9.62,276337,6.2358641275196,6.41593720927685,6.22919475412118,6.41593720927685,414337.275021373,0.0,1.0
2020-07-14,9.47,9.48,9.23,9.23,242881,6.35791366071063,6.36462740269659,6.19678385304742,6.19678385304742,361766.955756823,0.063,1.0
2020-07-15,9.48,9.57,9.48,9.48,101831,6.36462740269659,6.4250510805703,6.36462740269659,6.36462740269659,151675.47429265,0.0,1.0
2020-07-16,9.59,9.63,9.45,9.45,140574,6.43847856454223,6.4653335324861,6.34448617673869,6.34448617673869,209382.487879083,0.0,1.0
2020-07-17,9.62,9.64,9.55,9.64,111841,6.45861979050013,6.47204727447206,6.41162359659836,6.47204727447206,166585.192332042,0.0,1.0
2020-07-20,9.64,9.68,9.54,9.62,124224,6.47204727447206,6.49890224241593,6.40490985461239,6.45861979050013,185029.451920634,0.0,1.0
2020-07-21,9.62,9.74,9.59,9.69,112014,6.45861979050013,6.53918469433173,6.43847856454223,6.5056159844019,166842.872773682,0.0,1.0
2020-07-22,9.6,9.675,9.55,9.62,123130,6.4451923065282,6.49554537142295,6.41162359659836,6.45861979050013,183399.958260784,0.0,1.0
2020-07-23,9.55,9.6462,9.5294,9.58,147306,6.41162359659836,6.47620979450336,6.39779328810727,6.43176482255626,219409.682868213,0.0,1.0
2020-07-24,9.52,9.57,9.49,9.57,183848,6.39148237064046,6.4250510805703,6.37134114468256,6.4250510805703,273838.345864766,0.0,1.0
2020-07-27,9.69,9.7,9.53,9.53,106180,6.5056159844019,6.51232972638786,6.39819611262643,6.39819611262643,158153.232909365,0.0,1.0
2020-07-28,9.65,9.7,9.62,9.64,117175,6.47876101645803,6.51232972638786,6.45861979050013,6.47204727447206,174530.091035551,0.0,1.0
2020-07-29,9.78,9.78,9.64,9.67,131895,6.5660396622756,6.5660396622756,6.47204727447206,6.49218850042996,196455.270809763,0.0,1.0
2020-07-30,9.78,9.78,9.63,9.73,81853,6.5660396622756,6.5660396622756,6.4653335324861,6.53247095234577,121918.596471372,0.0,1.0
2020-07-31,9.76,9.83,9.63,9.83,152574,6.55261217830367,6.59960837220543,6.4653335324861,6.59960837220543,227256.275738495,0.0,1.0
2020-08-03,9.72,9.77,9.71,9.76,106980,6.5257572103598,6.55932592028963,6.51904346837383,6.55261217830367,159344.818766659,0.0,1.0
2020-08-04,9.71,9.75,9.65,9.74,75313,6.51904346837383,6.5458984363177,6.47876101645803,6.53918469433173,112177.382087992,0.0,1.0
2020-08-05,9.75,9.79,9.7,9.74,101111,6.5458984363177,6.57275340426157,6.51232972638786,6.53918469433173,150603.047021085,0.0,1.0
2020-08-06,9.71,9.75,9.65,9.71,121515,6.51904346837383,6.5458984363177,6.47876101645803,6.51904346837383,180994.444311372,0.0,1.0
2020-08-07,9.72,9.72,9.64,9.68,101083,6.5257572103598,6.5257572103598,6.47204727447206,6.49890224241593,150561.341516079,0.0,1.0
2020-08-10,9.83,9.83,9.7456,9.75,105630,6.59960837220543,6.59960837220543,6.54294438984387,6.5458984363177,157334.017632475,0.0,1.0
2020-08-11,9.89,9.97,9.86,9.86,137904,6.63989082412124,6.69360076000897,6.61974959816333,6.61974959816333,205405.570080364,0.0,1.0
2020-08-12,9.97,9.97,9.95,9.97,89754,6.69360076000897,6.69360076000897,6.68017327603704,6.69360076000897,133686.996294473,0.0,1.0
2020-08-13,9.96,10.0259,9.9,9.92,111673,6.7291835925346,6.77370700606351,6.68864634197716,6.70215875882964,165289.453721244,0.063,1.0
2020-08-14,9.96,9.96,9.88,9.93,93071,6.7291835925346,6.7291835925346,6.67513392512468,6.70891496725588,137756.259322216,0.0,1.0
2020-08-17,9.97,9.98,9.89,9.96,86831,6.73593980096084,6.74269600938708,6.68189013355092,6.7291835925346,128520.309797975,0.0,1.0
2020-08-18,9.77,9.99,9.72,9.95,776228,6.60081563243604,6.74945221781331,6.56703459030485,6.72242738410836,1148910.67745233,0.0,1.0
2020-08-19,9.8,9.85,9.78,9.82,119472,6.62108425771476,6.65486529984596,6.60757184086228,6.63459667456724,176832.910506429,0.0,1.0
2020-08-20,9.82,9.89,9.72,9.79,131238,6.63459667456724,6.68189013355092,6.56703459030485,6.61432804928852,194248.003792041,0.0,1.0
2020-08-21,9.78,9.84,9.74,9.83,127913,6.60757184086228,6.64810909141972,6.58054700715733,6.64135288299348,189326.604406127,0.0,1.0
2020-08-24,9.81,9.88,9.78,9.83,98846,6.627840466141,6.67513392512468,6.60757184086228,6.64135288299348,146303.952992488,0.0,1.0
2020-08-25,9.87,9.89,9.7995,9.88,112935,6.66837771669844,6.68189013355092,6.62074644729345,6.67513392512468,167157.365307717,0.0,1.0
2020-08-26,9.92,9.95,9.81,9.89,136094,6.70215875882964,6.72242738410836,6.627840466141,6.68189013355092,201435.467075649,0.0,1.0
2020-08-27,9.89,9.95,9.82,9.88,163069,6.68189013355092,6.72242738410836,6.63459667456724,6.67513392512468,241361.707206482,0.0,1.0
2020-08-28,9.89,9.94,9.85,9.88,93162,6.68189013355092,6.71567117568212,6.65486529984596,6.67513392512468,137890.950252778,0.0,1.0
2020-08-31,9.8,9.9279,9.8,9.92,151049,6.62108425771476,6.70749616348637,6.62108425771476,6.70215875882964,223570.66341139,0.0,1.0
2020-09-01,9.87,9.93,9.77,9.8,104392,6.66837771669844,6.70891496725588,6.60081563243604,6.62108425771476,154512.69915618,0.0,1.0
2020-09-02,9.96,9.98,9.88,9.91,133536,6.7291835925346,6.74269600938708,6.67513392512468,6.6954025504034,197649.319818757,0.0,1.0
2020-09-03,9.71,9.96,9.64,9.96,119271,6.56027838187861,6.7291835925346,6.51298492289493,6.7291835925346,176535.4063631,0.0,1.0
2020-09-04,9.69,9.79,9.57,9.78,235090,6.54676596502613,6.61432804928852,6.46569146391125,6.60757184086228,347961.438085546,0.0,1.0
2020-09-08,9.54,9.63,9.47,9.47,170654,6.44542283863253,6.50622871446869,6.39812937964886,6.39812937964886,252588.41828683,0.0,1.0
2020-09-09,9.78,9.81,9.65,9.67,116653,6.60757184086228,6.627840466141,6.51974113132117,6.53325354817365,172660.451899244,0.0,1.0
2020-09-10,9.69,9.83,9.67,9.77,123038,6.54676596502613,6.64135288299348,6.53325354817365,6.60081563243604,182111.018840314,0.0,1.0
2020-09-11,9.76,9.77,9.61,9.72,74699,6.5940594240098,6.60081563243604,6.49271629761621,6.56703459030485,110563.492549884,0.0,1.0
2020-09-14,9.77,9.8,9.68,9.73,81281,6.64337974552135,6.66377906920259,6.58218177447766,6.61618064727971,119534.845277414,0.063,1.0
2020-09-15,9.77,9.86,9.76,9.79,90888,6.64337974552135,6.70457771656505,6.63657997096094,6.65697929464218,133663.254851363,0.0,1.0
2020-09-16,9.85,9.91,9.8,9.8,72199,6.69777794200464,6.73857658936711,6.66377906920259,6.66377906920259,106178.520123817,0.0,1.0
2020-09-17,9.8,9.85,9.73,9.74,94824,6.66377906920259,6.69777794200464,6.61618064727971,6.62298042184012,139451.682048517,0.0,1.0
2020-09-18,9.76,9.85,9.74,9.81,109501,6.63657997096094,6.69777794200464,6.62298042184012,6.670578843763,161036.22116758,0.0,1.0
2020-09-21,9.63,9.7154,9.53,9.69,176287,6.5481829016756,6.60625297642151,6.48018515607149,6.58898154903807,259254.18325832,0.0,1.0
2020-09-22,9.57,9.64,9.54,9.6,152967,6.50738425431314,6.55498267623601,6.4869849306319,6.52778357799437,224958.928624773,0.0,1.0
2020-09-23,9.38,9.6121,9.38,9.55,184525,6.37818853766533,6.53601130521247,6.37818853766533,6.49378470519232,271369.290791388,0.0,1.0
2020-09-24,9.38,9.47,9.17,9.28,250632,6.37818853766533,6.43938650870903,6.23539327189671,6.31019079206122,368588.690365138,0.0,1.0
2020-09-25,9.45,9.47,9.34,9.34,137196,6.42578695958821,6.43938650870903,6.35098943942369,6.35098943942369,201765.512637395,0.0,1.0
2020-09-28,9.56,9.61,9.54,9.55,148168,6.50058447975273,6.53458335255478,6.4869849306319,6.49378470519232,217901.341704259,0.0,1.0
2020-09-29,9.58,9.6048,9.55,9.59,90889,6.51418402887355,6.53104746978337,6.49378470519232,6.52098380343396,133664.725488354,0.0,1.0
2020-09-30,9.57,9.7,9.57,9.64,239754,6.50738425431314,6.59578132359848,6.50738425431314,6.55498267623601,352591.101175442,0.0,1.0
2020-10-01,9.65,9.7019,9.62,9.68,192034,6.56178245079642,6.59707328076496,6.54138312711519,6.58218177447766,282412.30395791,0.0,1.0
2020-10-02,9.68,9.68,9.55,9.58,126753,6.58218177447766,6.58218177447766,6.49378470519232,6.51418402887355,186407.650538847,0.0,1.0
2020-10-05,9.8,9.8,9.69,9.69,174039,6.66377906920259,6.66377906920259,6.58898154903807,6.58898154903807,255948.191302221,0.0,1.0
2020-10-06,9.73,9.85,9.69,9.85,95277,6.61618064727971,6.69777794200464,6.58898154903807,6.69777794200464,140117.880605506,0.0,1.0
2020-10-07,9.9,9.9,9.77,9.77,214948,6.73177681480669,6.73177681480669,6.64337974552135,6.64337974552135,316110.479973051,0.0,1.0
2020-10-08,9.9,9.95,9.87,9.95,145712,6.73177681480669,6.76577568760875,6.71137749112546,6.76577568760875,214289.457254002,0.0,1.0
2020-10-09,10.0,10.0,9.92,9.95,111750,6.7997745604108,6.7997745604108,6.74537636392752,6.76577568760875,164343.68376067,0.0,1.0
2020-10-12,10.13,10.13,9.97,10.0,155428,6.88817162969614,6.88817162969614,6.77937523672957,6.7997745604108,228578.166259986,0.0,1.0
2020-10-13,10.04,10.06,9.97,10.06,105830,6.82697365865245,6.84057320777327,6.77937523672957,6.84057320777327,155637.51277308,0.0,1.0
2020-10-14,9.87,10.0,9.83,9.98,116882,6.75421607085605,6.84317737675385,6.72684336134903,6.82949102200034,170800.775085921,0.063,1.0
2020-10-15,9.82,9.83,9.73,9.78,107433,6.72000018397228,6.72684336134903,6.6584115875815,6.69262747446526,156992.861773462,0.0,1.0
2020-10-16,9.89,9.92,9.81,9.83,238657,6.76790242560956,6.78843195773982,6.71315700659553,6.72684336134903,348751.737476093,0.0,1.0
2020-10-19,9.83,9.95,9.78,9.89,149454,6.72684336134903,6.80896148987008,6.69262747446526,6.76790242560956,218398.547592369,0.0,1.0
2020-10-20,9.85,9.8985,9.83,9.85,141010,6.74052971610254,6.7737191263798,6.72684336134903,6.74052971610254,206059.250311132,0.0,1.0
2020-10-21,9.78,9.85,9.75,9.81,194623,6.69262747446526,6.74052971610254,6.672097942335,6.71315700659553,284404.43566629,0.0,1.0
2020-10-22,9.74,9.78,9.66,9.78,165295,6.66525476495825,6.69262747446526,6.61050934594422,6.69262747446526,241547.151125301,0.0,1.0
2020-10-23,9.76,9.85,9.74,9.78,236012,6.67894111971176,6.74052971610254,6.66525476495825,6.69262747446526,344886.573891433,0.0,1.0
2020-10-26,9.66,9.73,9.57,9.73,138740,6.61050934594422,6.6584115875815,6.54892074955343,6.6584115875815,202742.077782898,0.0,1.0
2020-10-27,9.49,9.63,9.49,9.61,188064,6.4941753305394,6.58997981381396,6.4941753305394,6.57629345906045,274819.706762023,0.0,1.0
2020-10-28,9.26,9.43,9.21,9.43,298132,6.33678225087406,6.45311626627888,6.3025663639903,6.45311626627888,435663.119025307,0.0,1.0
2020-10-29,9.28,9.2955,9.17,9.24,156211,6.35046860562757,6.36107553056154,6.27519365448328,6.32309589612056,228272.61577443,0.0,1.0
2020-10-30,9.18,9.281,9.12,9.26,168211,6.28203683186003,6.35115292336525,6.24097776759951,6.33678225087406,245808.329580072,0.0,1.0
2020-11-02,9.3,9.36,9.22,9.22,173522,6.36415496038108,6.4052140246416,6.30940954136705,6.30940954136705,253569.344248552,0.0,1.0
2020-11-03,9.53,9.54,9.35,9.35,206196,6.52154804004642,6.52839121742317,6.39837084726485,6.39837084726485,301316.170322348,0.0,1.0
2020-11-04,9.7,9.77,9.53,9.55,199009,6.63788205545123,6.68578429708851,6.52154804004642,6.53523439479993,290813.739062252,0.0,1.0
2020-11-05,9.84,9.88,9.77,9.77,152520,6.73368653872579,6.7610592482328,6.68578429708851,6.68578429708851,222878.922469711,0.0,1.0
2020-11-06,9.82,9.89,9.8,9.89,85878,6.72000018397228,6.76790242560956,6.70631382921877,6.76790242560956,125494.335850078,0.0,1.0
2020-11-09,10.06,10.21,10.03,10.12,194807,6.88423644101437,6.98688410166568,6.86370690888411,6.9252955052749,284673.31661131,0.0,1.0
2020-11-10,10.05,10.12,10.03,10.04,188921,6.87739326363762,6.9252955052749,6.86370690888411,6.87055008626086,276072.048989642,0.0,1.0
2020-11-11,10.21,10.27,10.08,10.08,296477,6.98688410166568,7.0279431659262,6.89792279576788,6.89792279576788,433244.651829612,0.0,1.0
2020-11-12,10.2,10.3,10.162,10.19,327813,6.98004092428893,7.04847269805647,6.95403685025726,6.97319774691217,479036.245814079,0.0,1.0
2020-11-13,10.27,10.27,10.175,10.18,70094,7.07105518339975,7.07105518339975,7.00564620166431,7.00908877965039,101804.520164116,0.063,1.0
2020-11-16,10.44,10.44,10.3232,10.33,81385,7.18810283492633,7.18810283492633,7.1076842131716,7.11236611923266,118203.567688484,0.0,1.0
2020-11-17,10.44,10.46,10.3,10.44,127951,7.18810283492633,7.20187314687064,7.09171065131621,7.18810283492633,185836.022477229,0.0,1.0
2020-11-18,10.43,10.5,10.4,10.45,119091,7.18121767895418,7.22941377075924,7.16056221103773,7.19498799089848,172967.759164333,0.0,1.0
2020-11-19,10.47,10.48,10.37,10.39,88556,7.20875830284279,7.21564345881494,7.13990674312127,7.15367705506557,128618.727532364,0.0,1.0
2020-11-20,10.43,10.5,10.43,10.43,133422,7.18121767895418,7.22941377075924,7.18121767895418,7.18121767895418,193782.102452945,0.0,1.0
2020-11-23,10.51,10.53,10.45,10.46,123697,7.23629892673139,7.2500692386757,7.19498799089848,7.20187314687064,179657.513207132,0.0,1.0
2020-11-24,10.53,10.64,10.51,10.53,199628,7.2500692386757,7.32580595436937,7.23629892673139,7.2500692386757,289939.691718581,0.0,1.0
2020-11-25,10.6,10.6,10.49,10.53,141792,7.29826533048076,7.29826533048076,7.22252861478709,7.2500692386757,205938.68980384,0.0,1.0
2020-11-27,10.65,10.65,10.57,10.59,99431,7.33269111034152,7.33269111034152,7.2776098625643,7.29138017450861,144413.576688993,0.0,1.0
2020-11-30,10.58,10.61,10.53,10.57,187501,7.28449501853645,7.30515048645291,7.2500692386757,7.2776098625643,272326.437859046,0.0,1.0
2020-12-01,10.71,10.73,10.645,10.65,170206,7.37400204617443,7.38777235811873,7.32924853235544,7.33269111034152,247207.181200297,0.0,1.0
2020-12-02,10.63,10.73,10.59,10.67,117133,7.31892079839721,7.38777235811873,7.29138017450861,7.34646142228582,170123.960116179,0.0,1.0
2020-12-03,10.68,10.7,10.61,10.62,112402,7.35334657825797,7.36711689020227,7.30515048645291,7.31203564242506,163252.656083074,0.0,1.0
2020-12-04,10.81,10.81,10.66,10.74,296807,7.44285360589594,7.44285360589594,7.33957626631367,7.39465751409088,431082.46378222,0.0,1.0
2020-12-07,10.75,10.79,10.66,10.76,212350,7.40154267006303,7.42908329395164,7.33957626631367,7.40842782603518,308417.123531973,0.0,1.0
2020-12-08,10.88,10.93,10.754,10.78,304780,7.49104969770101,7.52547547756176,7.40429673245189,7.42219813797949,442662.448363902,0.0,1.0
2020-12-09,10.87,10.97,10.85,10.9,137011,7.48416454172885,7.55301610145037,7.47039422978455,7.50482000964531,198994.765774613,0.0,1.0
2020-12-10,10.78,10.9,10.76,10.87,143974,7.42219813797949,7.50482000964531,7.40842782603518,7.48416454172885,209107.826434623,0.0,1.0
2020-12-11,10.7,10.78,10.66,10.78,124561,7.36711689020227,7.42219813797949,7.33957626631367,7.42219813797949,180912.386740128,0.0,1.0
2020-12-14,10.62,10.73,10.59,10.73,191526,7.35541212504962,7.43159812634486,7.33463412469637,7.43159812634486,276531.90404831,0.063,1.0
2020-12-15,10.65,10.69,10.61,10.62,200397,7.37619012540287,7.40389412587386,7.34848612493187,7.35541212504962,289340.162565757,0.0,1.0
2020-12-16,10.67,10.69,10.64,10.66,153315,7.39004212563836,7.40389412587386,7.36926412528512,7.38311612552061,221361.532476879,0.0,1.0
2020-12-17,10.74,10.77,10.6875,10.7,103435,7.43852412646261,7.45930212681585,7.40216262584442,7.41082012599161,149343.052615504,0.0,1.0
2020-12-18,10.67,10.75,10.6,10.75,194858,7.39004212563836,7.44545012658036,7.34156012481412,7.44545012658036,281342.761604407,0.0,1.0
2020-12-21,10.62,10.64,10.5,10.57,169689,7.35541212504962,7.36926412528512,7.27230012363663,7.32078212446087,245002.883504348,0.0,1.0
2020-12-22,10.59,10.62,10.56,10.61,106963,7.33463412469637,7.35541212504962,7.31385612434312,7.34848612493187,154436.901792547,0.0,1.0
2020-12-23,10.58,10.6512,10.58,10.59,175894,7.32770812457862,7.37702124541699,7.32770812457862,7.33463412469637,253961.878442997,0.0,1.0
2020-12-24,10.68,10.69,10.63,10.63,69941,7.39696812575611,7.40389412587386,7.36233812516737,7.36233812516737,100983.249799207,0.0,1.0
2020-12-28,10.78,10.8,10.71,10.71,196877,7.4662281269336,7.4800801271691,7.41774612610936,7.41774612610936,284257.86406712,0.0,1.0
2020-12-29,10.77,10.9,10.77,10.8,226705,7.45930212681585,7.54934012834659,7.45930212681585,7.4800801271691,327324.56850387,0.0,1.0
2020-12-30,10.83,10.89,10.8,10.8,155742,7.50085812752235,7.54241412822885,7.4800801271691,7.4800801271691,224865.719538297,0.0,1.0
2020-12-31,10.91,10.91,10.81,10.88,296859,7.55626612846434,7.55626612846434,7.48700612728685,7.5354881281111,428615.355115637,0.0,1.0
2021-01-04,10.76,10.92,10.66,10.89,171872,7.45237612669811,7.56319212858209,7.38311612552061,7.54241412822885,248154.774874384,0.0,1.0
2021-01-05,10.8,10.8,10.66,10.75,156759,7.4800801271691,7.4800801271691,7.38311612552061,7.44545012658036,226334.09953066,0.0,1.0
2021-01-06,10.91,10.93,10.76,10.78,129290,7.55626612846434,7.57011812869984,7.45237612669811,7.4662281269336,186673.401388877,0.0,1.0
2021-01-07,10.91,11.0,10.86,10.98,196055,7.55626612846434,7.61860012952409,7.5216361278756,7.60474812928859,283071.031860904,0.0,1.0
2021-01-08,10.98,10.99,10.88,10.99,119056,7.60474812928859,7.61167412940634,7.5354881281111,7.61167412940634,171897.196038009,0.0,1.0
2021-01-11,11.01,11.04,10.81,10.94,394853,7.62552612964183,7.64630412999508,7.48700612728685,7.57704412881759,570102.502580264,0.0,1.0
2021-01-12,11.0,11.03,10.92,11.03,112995,7.61860012952409,7.63937812987733,7.56319212858209,7.63937812987733,163146.113310667,0.0,1.0
2021-01-13,11.0,11.03,10.91,11.03,202322,7.61860012952409,7.63937812987733,7.55626612846434,7.63937812987733,292119.5445572,0.0,1.0
2021-01-14,11.0,11.03,10.9,10.93,336354,7.66223393026591,7.6831309318939,7.59257725817258,7.61347425980058,482874.059141601,0.063,1.0
2021-01-15,10.92,11.03,10.92,11.03,122216,7.60650859259125,7.6831309318939,7.60650859259125,7.6831309318939,175454.836309513,0.0,1.0
2021-01-19,11.11,11.16,10.92,11.02,261981,7.73885626956856,7.77368460561523,7.60650859259125,7.67616526468457,376103.239111103,0.0,1.0
2021-01-20,11.14,11.16,11.09,11.15,131111,7.75975327119656,7.77368460561523,7.7249249351499,7.7667189384059,188224.610880544,0.0,1.0
2021-01-21,11.06,11.17,11.05,11.16,97431,7.7040279335219,7.78065027282456,7.69706226631257,7.77368460561523,139873.176641947,0.0,1.0
2021-01-22,11.1,11.11,11.04,11.06,108067,7.73189060235923,7.73885626956856,7.69009659910324,7.7040279335219,155142.352846273,0.0,1.0
2021-01-25,11.06,11.125,10.98,11.08,97133,7.7040279335219,7.74930477038256,7.64830259584724,7.71795926794057,139445.364070596,0.0,1.0
2021-01-26,11.05,11.13,11.01,11.06,82425,7.69706226631257,7.75278760398723,7.66919959747524,7.7040279335219,118330.373132909,0.0,1.0
2021-01-27,10.75,10.98,10.71,10.97,337228,7.48809225003259,7.64830259584724,7.46022958119526,7.64133692863791,484128.784602543,0.0,1.0
2021-01-28,10.9,10.95,10.77,10.77,218384,7.59257725817258,7.62740559421924,7.50202358445126,7.50202358445126,313514.834167512,0.0,1.0
2021-01-29,10.83,10.91,10.72,10.9,125831,7.54381758770725,7.59954292538191,7.46719524840459,7.59257725817258,180644.576059291,0.0,1.0
2021-02-01,10.8,10.87,10.71,10.87,172533,7.52292058607925,7.57168025654458,7.46022958119526,7.57168025654458,247690.558298334,0.0,1.0
2021-02-02,10.88,10.91,10.85,10.91,187540,7.57864592375391,7.59954292538191,7.55774892212592,7.59954292538191,269234.797420027,0.0,1.0
2021-02-03,10.89,10.95,10.85,10.9,154276,7.58561159096325,7.62740559421924,7.55774892212592,7.59257725817258,221480.578046135,0.0,1.0
2021-02-04,11.1,11.11,10.86,10.91,240368,7.73189060235923,7.73885626956856,7.56471458933525,7.59954292538191,345075.34278691,0.0,1.0
2021-02-05,10.99,11.12,10.92,11.1,251066,7.65526826305657,7.7458219367779,7.60650859259125,7.73189060235923,360433.52697588,0.0,1.0
2021-02-08,11.02,11.07,10.96,11.03,179291,7.67616526468457,7.71099360073123,7.63437126142858,7.6831309318939,257392.428624475,0.0,1.0
2021-02-09,10.98,11.04,10.95,11.04,336092,7.64830259584724,7.69009659910324,7.62740559421924,7.69009659910324,482497.928625849,0.0,1.0
2021-02-10,11.0,11.049,10.96,11.04,162039,7.66223393026591,7.69636569959164,7.63437126142858,7.69009659910324,232625.239091094,0.0,1.0
2021-02-11,10.99,11.04,10.93,11.04,123013,7.65526826305657,7.69009659910324,7.61347425980058,7.69009659910324,176599.019595979,0.0,1.0
2021-02-12,10.95,10.95,10.88,10.92,194979,7.67128929763804,7.67128929763804,7.62224909208236,7.65027206668561,278313.066704102,0.063,1.0
2021-02-16,10.97,11.0,10.89,10.95,348802,7.68530078493966,7.70631801589209,7.62925483573317,7.67128929763804,497880.050120907,0.0,1.0
2021-02-17,10.98,10.99,10.91,10.97,120401,7.69230652859047,7.69931227224128,7.6432663230348,7.68530078493966,171860.4133996,0.0,1.0
2021-02-18,10.91,10.95,10.8557,10.95,92611,7.6432663230348,7.67128929763804,7.60522513501089,7.67128929763804,132192.961398579,0.0,1.0
2021-02-19,10.91,10.98,10.8999,10.96,110821,7.6432663230348,7.69230652859047,7.63619052194748,7.67829504128885,158185.919330878,0.0,1.0
2021-02-22,10.88,10.91,10.86,10.91,160526,7.62224909208236,7.6432663230348,7.60823760478074,7.6432663230348,229134.847064262,0.0,1.0
2021-02-23,10.87,10.9,10.74,10.81,172514,7.61524334843155,7.63626057938399,7.52416868097101,7.57320888652669,246246.520852971,0.0,1.0
2021-02-24,10.98,11.03,10.88,10.88,288827,7.69230652859047,7.72733524684453,7.62224909208236,7.62224909208236,412271.722169801,0.0,1.0
2021-02-25,10.9,10.995,10.83,10.98,151543,7.63626057938399,7.70281514406669,7.58722037382831,7.69230652859047,216312.510924457,0.0,1.0
2021-02-26,10.82,10.9927,10.79,10.96,158584,7.5802146301775,7.701203823027,7.55919739922506,7.67829504128885,226362.835844903,0.0,1.0
2021-03-01,11.0,11.01,10.89,10.89,137877,7.70631801589209,7.71332375954291,7.62925483573317,7.62925483573317,196805.659573398,0.0,1.0
2021-03-02,11.0,11.09,10.96,11.0,144424,7.70631801589209,7.76936970874939,7.67829504128885,7.70631801589209,206150.848787168,0.0,1.0
2021-03-03,11.03,11.1,10.99,11.03,263413,7.72733524684453,7.7763754524002,7.69931227224128,7.72733524684453,375995.773081858,0.0,1.0
2021-03-04,10.92,11.1,10.85,11.03,222562,7.65027206668561,7.7763754524002,7.60123186112993,7.72733524684453,317685.046860423,0.0,1.0
2021-03-05,11.02,11.02,10.865,10.98,106309,7.72032950319372,7.72032950319372,7.61174047660615,7.69230652859047,151745.489556549,0.0,1.0
2021-03-08,11.04,11.13,11.03,11.04,204550,7.73434099049534,7.79739268335264,7.72733524684453,7.73434099049534,291974.71417088,0.0,1.0
2021-03-09,11.13,11.16,11.05,11.14,108748,7.79739268335264,7.81840991430507,7.74134673414615,7.80439842700345,155226.918683231,0.0,1.0
2021-03-10,11.18,11.19,11.14,11.15,128819,7.83242140160669,7.8394271452575,7.80439842700345,7.81140417065426,183876.268417397,0.0,1.0
2021-03-11,11.31,11.34,11.19,11.23,302611,7.92349606906724,7.94451330001967,7.8394271452575,7.86745011986075,431947.006746342,0.0,1.0
2021-03-12,11.3,11.3,11.2241,11.29,199852,7.96062651041653,7.96062651041653,7.90715646155453,7.95358170819493,283687.169225307,0.063,1.0
2021-03-15,11.43,11.52,11.34,11.52,854355,8.05220893929743,8.1156121592919,7.98880571930296,8.1156121592919,1212745.18875712,0.0,1.0
2021-03-16,11.5,11.54,11.45,11.47,294856,8.10152255484869,8.12970176373511,8.06629854374065,8.08038814818386,418544.042436889,0.0,1.0
2021-03-17,11.47,11.55,11.44,11.52,205490,8.08038814818386,8.13674656595672,8.05925374151904,8.1156121592919,291690.232792808,0.0,1.0
2021-03-18,11.44,11.51,11.41,11.47,396686,8.05925374151904,8.10856735707029,8.03811933485422,8.08038814818386,563090.328899937,0.0,1.0
2021-03-19,11.52,11.52,11.39,11.44,127253,8.1156121592919,8.1156121592919,8.024029730411,8.05925374151904,180633.885802634,0.0,1.0
2021-03-22,11.47,11.56,11.47,11.55,166556,8.08038814818386,8.14379136817833,8.08038814818386,8.13674656595672,236423.954513791,0.0,1.0
2021-03-23,11.46,11.4889,11.38,11.48,125369,8.07334334596226,8.0937028243827,8.01698492818939,8.08743295040547,177959.573677559,0.0,1.0
2021-03-24,11.43,11.52,11.43,11.47,144778,8.05220893929743,8.1156121592919,8.05220893929743,8.08038814818386,205510.382613642,0.0,1.0
2021-03-25,11.41,11.44,11.35,11.41,164391,8.03811933485422,8.05925374151904,7.99585052152457,8.03811933485422,233350.766747981,0.0,1.0
2021-03-26,11.47,11.5008,11.36,11.45,177691,8.08038814818386,8.10208613902641,8.00289532374618,8.06629854374065,252229.934085293,0.0,1.0
2021-03-29,11.48,11.49,11.42,11.47,92774,8.08743295040547,8.09447775262708,8.04516413707582,8.08038814818386,131691.418838484,0.0,1.0
2021-03-30,11.44,11.4968,11.44,11.48,128421,8.05925374151904,8.09926821813777,8.05925374151904,8.08743295040547,182291.845761279,0.0,1.0
2021-03-31,11.49,11.53,11.455,11.53,285780,8.09447775262708,8.12265696151351,8.06982094485145,8.12265696151351,405660.785087005,0.0,1.0
2021-04-01,11.54,11.55,11.47,11.54,323128,8.12970176373511,8.13674656595672,8.08038814818386,8.12970176373511,458675.758148205,0.0,1.0
2021-04-05,11.75,11.75,11.59,11.59,193058,8.27764261038887,8.27764261038887,8.16492577484315,8.16492577484315,274043.179534352,0.0,1.0
2021-04-06,11.75,11.77,11.72,11.72,92127,8.27764261038887,8.29173221483209,8.25650820372405,8.25650820372405,130773.011224405,0.0,1.0
2021-04-07,11.78,11.79,11.74,11.78,137280,8.2987770170537,8.3058218192753,8.27059780816727,8.2987770170537,194867.074591448,0.0,1.0
2021-04-08,11.86,11.87,11.79,11.84,170591,8.35513543482656,8.36218023704816,8.3058218192753,8.34104583038334,242151.581596953,0.0,1.0
2021-04-09,11.89,11.91,11.865,11.89,105249,8.37626984149138,8.39035944593459,8.35865783593736,8.37626984149138,149399.510006376,0.0,1.0
2021-04-12,11.97,11.97,11.89,11.9,118719,8.43262825926424,8.43262825926424,8.37626984149138,8.38331464371299,168519.990008903,0.0,1.0
2021-04-13,11.99,12.015,11.9743,12.0,135052,8.44671786370746,8.46432986926147,8.43565752421953,8.45376266592906,191704.459190882,0.0,1.0
2021-04-14,11.88,11.99,11.86,11.89,207417,8.4136072932659,8.49151106449984,8.39944297122337,8.42068945428717,292872.471237424,0.063,1.0
2021-04-15,11.93,11.9599,11.92,11.92,69517,8.44901809837224,8.47019375982583,8.44193593735097,8.44193593735097,98157.8924727096,0.0,1.0
2021-04-16,11.98,12.0,11.93,12.0,154895,8.48442890347858,8.49859322552111,8.44901809837224,8.49859322552111,218711.491499351,0.0,1.0
2021-04-19,12.0,12.01,11.96,12.0,112011,8.49859322552111,8.50567538654238,8.47026458143604,8.49859322552111,158159.352298872,0.0,1.0
2021-04-20,11.88,11.994,11.84,11.95,224623,8.4136072932659,8.49434392890835,8.38527864918083,8.46318242041477,317167.31563355,0.0,1.0
2021-04-21,11.96,11.98,11.89,11.9,90791,8.47026458143604,8.48442890347858,8.42068945428717,8.42777161530844,128196.746342474,0.0,1.0
2021-04-22,11.96,12.0,11.93,11.97,54571,8.47026458143604,8.49859322552111,8.44901809837224,8.47734674245731,77054.1644508284,0.0,1.0
2021-04-23,12.04,12.05,11.95,12.0,92595,8.52692186960618,8.53400403062745,8.46318242041477,8.49859322552111,130743.991448287,0.0,1.0
2021-04-26,12.06,12.07,12.02,12.03,157946,8.54108619164872,8.54816835266999,8.51275754756365,8.51983970858491,223019.49860458,0.0,1.0
2021-04-27,12.06,12.09,12.01,12.09,173021,8.54108619164872,8.56233267471252,8.50567538654238,8.56233267471252,244305.374419504,0.0,1.0
2021-04-28,12.06,12.09,12.02,12.08,62339,8.54108619164872,8.56233267471252,8.51275754756365,8.55525051369125,88022.5679884955,0.0,1.0
2021-04-29,12.07,12.11,12.02,12.11,121282,8.54816835266999,8.57649699675506,8.51275754756365,8.57649699675506,171249.989425251,0.0,1.0
2021-04-30,12.06,12.07,12.01,12.05,154631,8.54108619164872,8.54816835266999,8.50567538654238,8.53400403062745,218338.72392289,0.0,1.0
2021-05-03,12.11,12.12,12.02,12.09,221506,8.57649699675506,8.58357915777632,8.51275754756365,8.56233267471252,312766.116634205,0.0,1.0
2021-05-04,12.02,12.1,11.92,12.1,140415,8.51275754756365,8.56941483573379,8.44193593735097,8.56941483573379,198265.754729858,0.0,1.0
2021-05-05,12.02,12.09,12.0,12.09,159900,8.51275754756365,8.56233267471252,8.49859322552111,8.56233267471252,225778.543469745,0.0,1.0
2021-05-06,12.08,12.08,12.02,12.06,221302,8.55525051369125,8.55525051369125,8.51275754756365,8.54108619164872,312478.068961486,0.0,1.0
2021-05-07,12.14,12.15,12.06,12.12,303364,8.59774347981886,8.60482564084013,8.54108619164872,8.58357915777632,428349.481308041,0.0,1.0
2021-05-10,12.14,12.22,12.12,12.18,144462,8.59774347981886,8.654400767989,8.58357915777632,8.62607212390393,203980.112237188,0.0,1.0
2021-05-11,11.95,12.05,11.95,12.05,175918,8.46318242041477,8.53400403062745,8.46318242041477,8.53400403062745,248395.933771799,0.0,1.0
2021-05-12,11.72,11.95,11.69,11.89,224030,8.30029271692562,8.46318242041477,8.27904623386182,8.42068945428717,316330.000584909,0.0,1.0
2021-05-13,11.78,11.8,11.68,11.68,162217,8.38740329748721,8.40164337099738,8.31620292993639,8.31620292993639,227831.689048802,0.063,1.0
2021-05-14,11.9,11.93,11.82,11.92,88163,8.4728437385482,8.49420384881345,8.41588344450754,8.48708381205837,123823.798995232,0.0,1.0
2021-05-17,12.0,12.0,11.9,11.95,161797,8.54404410609903,8.54404410609903,8.4728437385482,8.50844392232361,227241.804453473,0.0,1.0
2021-05-18,12.02,12.07,12.01,12.06,270403,8.55828417960919,8.59388436338461,8.55116414285411,8.58676432662952,379777.533882781,0.0,1.0
2021-05-19,12.0,12.0,11.9036,11.97,174084,8.54404410609903,8.54404410609903,8.47540695178003,8.52268399583378,244498.737841111,0.0,1.0
2021-05-20,12.09,12.1,12.025,12.04,119229,8.60812443689477,8.61524447364985,8.56184419798673,8.57252425311936,167455.596229739,0.0,1.0
2021-05-21,12.13,12.18,12.11,12.18,151764,8.6366045839151,8.67220476769051,8.62236451040493,8.67220476769051,213150.585060766,0.0,1.0
2021-05-24,12.16,12.19,12.14,12.19,136910,8.65796469418035,8.67932480444559,8.64372462067018,8.67932480444559,192288.333205961,0.0,1.0
2021-05-25,12.2,12.2,12.15,12.2,75502,8.68644484120068,8.68644484120068,8.65084465742527,8.68644484120068,106041.587420323,0.0,1.0
2021-05-26,12.25,12.29,12.1997,12.24,107870,8.72204502497609,8.75052517199642,8.68623124009802,8.71492498822101,151502.026900351,0.0,1.0
2021-05-27,12.3,12.32,12.24,12.32,105221,8.7576452087515,8.77188528226167,8.71492498822101,8.77188528226167,147781.540488383,0.0,1.0
2021-05-28,12.41,12.41,12.3,12.38,144007,8.83596561305741,8.83596561305741,8.7576452087515,8.81460550279216,202255.978379891,0.0,1.0
2021-06-01,12.48,12.5,12.41,12.48,134765,8.88580587034299,8.90004594385315,8.83596561305741,8.88580587034299,189275.708308388,0.0,1.0
2021-06-02,12.45,12.56,12.42,12.5,219177,8.86444576007774,8.94276616438365,8.84308564981249,8.90004594385315,307831.276072478,0.0,1.0
2021-06-03,12.43,12.5,12.4,12.45,168725,8.85020568656758,8.90004594385315,8.82884557630233,8.86444576007774,236972.091302139,0.0,1.0
2021-06-04,12.48,12.5,12.43,12.5,124298,8.88580587034299,8.90004594385315,8.85020568656758,8.90004594385315,174574.941500508,0.0,1.0
2021-06-07,12.45,12.5,12.4,12.49,143065,8.86444576007774,8.90004594385315,8.82884557630233,8.89292590709807,200932.951501796,0.0,1.0
2021-06-08,12.56,12.56,12.5,12.5,210208,8.94276616438365,8.94276616438365,8.90004594385315,8.90004594385315,295234.430987939,0.0,1.0
2021-06-09,12.6,12.6,12.56,12.6,190678,8.97124631140398,8.97124631140398,8.94276616438365,8.97124631140398,267804.797305137,0.0,1.0
2021-06-10,12.68,12.8,12.6,12.69,442147,9.02820660544464,9.11364704650563,8.97124631140398,9.03532664219972,620989.771835631,0.0,1.0
2021-06-11,12.79,12.81,12.75,12.75,200473,9.10652700975055,9.12076708326071,9.07804686273022,9.07804686273022,281561.74876049,0.0,1.0
2021-06-14,12.74,12.8002,12.71,12.8,165269,9.11578305753215,9.158857636815,9.09431732034801,9.15871453190044,230975.994789636,0.063,1.0
2021-06-15,12.74,12.82,12.71,12.78,325637,9.11578305753215,9.17302502335653,9.09431732034801,9.14440404044434,455102.469400267,0.0,1.0
2021-06-16,12.67,12.78,12.63,12.75,226366,9.06569633743582,9.14440404044434,9.03707535452363,9.1229383032602,316363.698192346,0.0,1.0
2021-06-17,12.43,12.68,12.42,12.68,220033,8.89397043996269,9.07285158316387,8.88681519423464,9.07285158316387,307512.849122025,0.0,1.0
2021-06-18,12.18,12.41,12.12,12.37,324528,8.71508929676151,8.87965994850659,8.67215782239322,8.85103896559441,453552.557570331,0.0,1.0
2021-06-21,12.32,12.32,12.18,12.2,151395,8.81526273695417,8.81526273695417,8.71508929676151,8.7293997882176,211586.024790959,0.0,1.0
2021-06-22,12.38,12.41,12.3401,12.35,132591,8.85819421132245,8.87965994850659,8.82964478086754,8.83672847413831,185306.004908075,0.0,1.0
2021-06-23,12.36,12.49,12.33,12.44,151142,8.84388371986636,8.93690191433097,8.82241798268222,8.90112568569074,211232.438052479,0.0,1.0
2021-06-24,12.39,12.445,12.355,12.4,126141,8.8653494570505,8.90470330855476,8.84030609700234,8.87250470277855,176291.639440908,0.0,1.0
2021-06-25,12.46,12.48,12.4,12.46,156840,8.91543617714683,8.92974666860293,8.87250470277855,8.91543617714683,219195.826336497,0.0,1.0
2021-06-28,12.51,12.56,12.49,12.49,107376,8.95121240578707,8.9869886344273,8.93690191433097,8.93690191433097,150066.12502364,0.0,1.0
2021-06-29,12.55,12.58,12.43,12.56,328332,8.97983338869926,9.0012991258834,8.89397043996269,8.9869886344273,458868.936831897,0.0,1.0
2021-06-30,12.55,12.61,12.5,12.58,231197,8.97983338869926,9.02276486306754,8.94405716005902,9.0012991258834,323115.388048451,0.0,1.0
2021-07-01,12.55,12.57,12.53,12.56,140733,8.97983338869926,8.99414388015535,8.96552289724316,8.9869886344273,196685.069037326,0.0,1.0
2021-07-02,12.57,12.6,12.54,12.57,102581,8.99414388015535,9.01560961733949,8.97267814297121,8.99414388015535,143364.747905026,0.0,1.0
2021-07-06,12.49,12.59,12.46,12.58,153715,8.93690191433097,9.00845437161144,8.91543617714683,9.0012991258834,214828.401207056,0.0,1.0
2021-07-07,12.51,12.55,12.47,12.54,117713,8.95121240578707,8.97983338869926,8.92259142287488,8.97267814297121,164512.868563811,0.0,1.0
2021-07-08,12.36,12.46,12.29,12.4,219275,8.84388371986636,8.91543617714683,8.79379699977003,8.87250470277855,306453.486482628,0.0,1.0
2021-07-09,12.38,12.43,12.35,12.38,165460,8.85819421132245,8.89397043996269,8.83672847413831,8.85819421132245,231242.931813548,0.0,1.0
2021-07-12,12.53,12.56,12.41,12.46,245819,8.96552289724316,8.9869886344273,8.87965994850659,8.91543617714683,343550.744926112,0.0,1.0
2021-07-13,12.67,12.68,12.5252,12.58,156476,9.06569633743582,9.07285158316387,8.9620883792937,9.0012991258834,218687.10865742,0.0,1.0
2021-07-14,12.62,12.6699,12.62,12.64,186667,9.07499815688228,9.11088107352479,9.07499815688228,9.08938008740032,259585.456578133,0.063,1.0
2021-07-15,12.55,12.65,12.51,12.63,122673,9.02466140006915,9.09657105265934,8.99589753903307,9.0821891221413,170593.231341422,0.0,1.0
2021-07-16,12.44,12.61,12.43,12.6,525293,8.94556078221994,9.06780719162326,8.93836981696092,9.06061622636424,730490.248636861,0.0,1.0
2021-07-19,12.29,12.41,12.19,12.37,187441,8.83769630333465,8.92398788644288,8.76578665074446,8.8952240254068,260661.807209961,0.0,1.0
2021-07-20,12.43,12.445,12.29,12.29,103438,8.93836981696092,8.94915626484945,8.83769630333465,8.83769630333465,143844.388443211,0.0,1.0
2021-07-21,12.5,12.519,12.4742,12.5,60434,8.98870657377405,9.00236940776619,8.97015388340578,8.98870657377405,84041.5685838572,0.0,1.0
2021-07-22,12.48,12.52,12.4701,12.51,118443,8.97432464325601,9.00308850429209,8.96720558764959,8.99589753903307,164710.849981431,0.0,1.0
2021-07-23,12.53,12.55,12.49,12.55,102314,9.01027946955111,9.02466140006915,8.98151560851503,9.02466140006915,142281.315949445,0.0,1.0
2021-07-26,12.47,12.57,12.46,12.57,128536,8.967133677997,9.03904333058719,8.95994271273798,9.03904333058719,178746.517845826,0.0,1.0
2021-07-27,12.44,12.48,12.42,12.47,99129,8.94556078221994,8.97432464325601,8.9311788517019,8.967133677997,137852.147005811,0.0,1.0
2021-07-28,12.4,12.44,12.33,12.38,152606,8.91679692118386,8.94556078221994,8.86646016437073,8.90241499066582,212219.075608236,0.0,1.0
2021-07-29,12.42,12.49,12.4,12.46,102119,8.9311788517019,8.98151560851503,8.91679692118386,8.95994271273798,142010.142340651,0.0,1.0
2021-07-30,12.4,12.44,12.38,12.42,156537,8.91679692118386,8.94556078221994,8.90241499066582,8.9311788517019,217685.657434743,0.0,1.0
2021-08-02,12.44,12.49,12.41,12.47,110336,8.94556078221994,8.98151560851503,8.92398788644288,8.967133677997,153436.98102506,0.0,1.0
2021-08-03,12.46,12.49,12.41,12.47,96499,8.95994271273798,8.98151560851503,8.92398788644288,8.967133677997,134194.779871821,0.0,1.0
2021-08-04,12.42,12.47,12.32,12.42,134144,8.9311788517019,8.967133677997,8.85926919911171,8.9311788517019,186545.192707961,0.0,1.0
2021-08-05,12.45,12.45,12.36,12.41,147295,8.95275174747896,8.95275174747896,8.88803306014778,8.92398788644288,204833.419011802,0.0,1.0
2021-08-06,12.47,12.53,12.44,12.51,99465,8.967133677997,9.01027946955111,8.94556078221994,8.99589753903307,138319.399993271,0.0,1.0
2021-08-09,12.5,12.51,12.45,12.5,137734,8.98870657377405,8.99589753903307,8.95275174747896,8.98870657377405,191537.568377552,0.0,1.0
2021-08-10,12.53,12.57,12.4711,12.57,121279,9.01027946955111,9.03904333058719,8.96792468417549,9.03904333058719,168654.687697018,0.0,1.0
2021-08-11,12.57,12.58,12.54,12.58,68432,9.03904333058719,9.04623429584621,9.01747043481013,9.04623429584621,95163.8584460819,0.0,1.0
2021-08-12,12.65,12.66,12.57,12.63,256955,9.09657105265934,9.10376201791836,9.03904333058719,9.0821891221413,357330.331526376,0.0,1.0
2021-08-13,12.64,12.64,12.6,12.64,164225,9.13468316853214,9.13468316853214,9.10577594331527,9.13468316853214,227244.225300653,0.063,1.0
2021-08-16,12.64,12.64,12.57,12.61,175044,9.13468316853214,9.13468316853214,9.08409552440262,9.11300274961949,242214.876989055,0.0,1.0
2021-08-17,12.58,12.64,12.57,12.63,190352,9.09132233070683,9.13468316853214,9.08409552440262,9.12745636222793,263397.124520809,0.0,1.0
2021-08-18,12.52,12.6,12.51,12.6,137376,9.04796149288152,9.10577594331527,9.0407346865773,9.10577594331527,190092.267894063,0.0,1.0
2021-08-19,12.39,12.5,12.34,12.46,257137,8.95401301092668,9.03350788027308,8.91787897940559,9.00460065505621,355810.006765925,0.0,1.0
2021-08-20,12.46,12.46,12.3501,12.36,92774,9.00460065505621,9.00460065505621,8.92517805377285,8.93233259201403,128374.825745427,0.0,1.0
2021-08-23,12.5,12.54,12.4715,12.54,114396,9.03350788027308,9.06241510548996,9.01291148230606,9.06241510548996,158293.989328625,0.0,1.0
2021-08-24,12.56,12.56,12.52,12.56,91534,9.0768687180984,9.0768687180984,9.04796149288152,9.0768687180984,126658.991741026,0.0,1.0
2021-08-25,12.56,12.59,12.54,12.59,76047,9.0768687180984,9.09854913701105,9.06241510548996,9.09854913701105,105229.055268313,0.0,1.0
2021-08-26,12.5,12.59,12.4304,12.59,140633,9.03350788027308,9.09854913701105,8.98320930839573,9.09854913701105,194599.099629817,0.0,1.0
2021-08-27,12.56,12.56,12.47,12.55,91272,9.0768687180984,9.0768687180984,9.01182746136043,9.06964191179418,126296.452620741,0.0,1.0
2021-08-30,12.52,12.59,12.47,12.59,100707,9.04796149288152,9.09854913701105,9.01182746136043,9.09854913701105,139352.012162295,0.0,1.0
2021-08-31,12.52,12.52,12.48,12.5,161346,9.04796149288152,9.04796149288152,9.01905426766465,9.03350788027308,223260.446188821,0.0,1.0
2021-09-01,12.55,12.55,12.52,12.55,131502,9.06964191179418,9.06964191179418,9.04796149288152,9.06964191179418,181964.196166762,0.0,1.0
2021-09-02,12.57,12.61,12.5,12.59,178998,9.08409552440262,9.11300274961949,9.03350788027308,9.09854913701105,247686.173483734,0.0,1.0
2021-09-03,12.6,12.6,12.52,12.52,111935,9.10577594331527,9.10577594331527,9.04796149288152,9.04796149288152,154888.612324729,0.0,1.0
2021-09-07,12.56,12.5999,12.53,12.59,188990,9.0768687180984,9.10570367525223,9.05518829918574,9.09854913701105,261512.474590168,0.0,1.0
2021-09-08,12.53,12.58,12.5,12.58,106411,9.05518829918574,9.09132233070683,9.03350788027308,9.09132233070683,147244.848582541,0.0,1.0
2021-09-09,12.49,12.56,12.4501,12.56,104631,9.02628107396887,9.0768687180984,8.99744611681504,9.0768687180984,144781.796543965,0.0,1.0
2021-09-10,12.45,12.55,12.42,12.55,112440,8.99737384875199,9.06964191179418,8.97569342983934,9.06964191179418,155587.399560392,0.0,1.0
2021-09-13,12.43,12.53,12.42,12.53,153161,8.98292023614356,9.05518829918574,8.97569342983934,9.05518829918574,211934.558022672,0.0,1.0
2021-09-14,12.3,12.44,12.22,12.44,164744,8.93450063390529,9.03619413705543,8.87639006067664,9.03619413705543,226800.722617922,0.063,1.0
2021-09-15,12.28,12.3184,12.249,12.29,121647,8.91997299059813,8.94786606574788,8.89745514347203,8.92723681225171,167469.695432321,0.0,1.0
2021-09-16,12.24,12.26,12.21,12.24,119794,8.8909177039838,8.90544534729097,8.86912623902306,8.8909177039838,164918.696676609,0.0,1.0
2021-09-17,12.13,12.27,12.09,12.27,106840,8.81101566579441,8.91270916894455,8.78196037918008,8.91270916894455,147085.109044935,0.0,1.0
2021-09-20,11.93,12.06,11.85,12.05,200258,8.66573923272278,8.76016891421934,8.60762865949412,8.75290509256575,275692.341511799,0.0,1.0
2021-09-21,11.91,12.06,11.9,11.95,201538,8.65121158941561,8.76016891421934,8.64394776776203,8.68026687602994,277454.49931391,0.0,1.0
2021-09-22,11.96,12.02,11.93,11.97,120941,8.68753069768352,8.73111362760501,8.66573923272278,8.6947945193371,166497.755269594,0.0,1.0
2021-09-23,12.01,12.13,11.99,12.0,163091,8.72384980595143,8.81101566579441,8.70932216264426,8.71658598429785,224525.06101879,0.0,1.0
2021-09-24,12.01,12.04,11.97,11.99,116087,8.72384980595143,8.74564127091217,8.6947945193371,8.70932216264426,159815.322479402,0.0,1.0
2021-09-27,12.01,12.03,11.94,12.03,97638,8.72384980595143,8.73837744925859,8.67300305437636,8.73837744925859,134416.846470698,0.0,1.0
2021-09-28,11.86,11.98,11.83,11.98,167999,8.6148924811477,8.70205834099068,8.59310101618696,8.70205834099068,231281.834841258,0.0,1.0
2021-09-29,11.88,11.93,11.85,11.9,93304,8.62942012445487,8.66573923272278,8.60762865949412,8.64394776776203,128450.290287613,0.0,1.0
2021-09-30,11.71,11.9724,11.71,11.97,313506,8.50593515634398,8.69653783653396,8.50593515634398,8.6947945193371,431599.253053551,0.0,1.0
2021-10-01,11.77,11.81,11.69,11.77,136116,8.54951808626547,8.5785733728798,8.49140751303682,8.54951808626547,187388.962025088,0.0,1.0
2021-10-04,11.72,11.8,11.62,11.76,145073,8.51319897799756,8.57130955122622,8.44056076146175,8.54225426461189,199719.936582515,0.0,1.0
2021-10-05,11.8,11.81,11.69,11.78,131652,8.57130955122622,8.5785733728798,8.49140751303682,8.55678190791905,181243.436690226,0.0,1.0
2021-10-06,11.82,11.84,11.68,11.74,104254,8.58583719453338,8.60036483784054,8.48414369138324,8.52772662130473,143524.999610358,0.0,1.0
2021-10-07,11.94,11.99,11.8649,11.9,83655,8.67300305437636,8.70932216264426,8.61845175375796,8.64394776776203,115166.64916842,0.0,1.0
2021-10-08,11.95,11.99,11.91,11.99,71730,8.68026687602994,8.70932216264426,8.65121158941561,8.70932216264426,98749.6712073491,0.0,1.0
2021-10-11,11.88,11.98,11.85,11.98,113207,8.62942012445487,8.70205834099068,8.60762865949412,8.70205834099068,155850.467424653,0.0,1.0
2021-10-12,11.81,11.94,11.81,11.88,80766,8.5785733728798,8.67300305437636,8.5785733728798,8.62942012445487,111189.403941625,0.0,1.0
2021-10-13,11.88,11.88,11.8,11.86,70676,8.62942012445487,8.62942012445487,8.57130955122622,8.6148924811477,97298.6443921735,0.0,1.0
2021-10-14,11.91,11.93,11.86,11.86,141573,8.69697366583318,8.71157815561627,8.66046244137544,8.66046244137544,193875.995810373,0.063,1.0
2021-10-15,12.02,12.05,11.94,11.94,92205,8.7772983596402,8.79920509431484,8.71888040050782,8.71888040050782,126269.388892624,0.0,1.0
2021-10-18,12.02,12.03,11.95,12.03,81288,8.7772983596402,8.78460060453175,8.72618264539937,8.78460060453175,111319.191847553,0.0,1.0
2021-10-19,12.05,12.08,11.9814,12.08,128379,8.79920509431484,8.82111182898949,8.74911169435883,8.82111182898949,175807.579595968,0.0,1.0
2021-10-20,12.08,12.09,12.05,12.09,140005,8.82111182898949,8.82841407388104,8.79920509431484,8.82841407388104,191728.710936628,0.0,1.0
2021-10-21,12.08,12.08,12.031,12.07,127774,8.82111182898949,8.82111182898949,8.78533082902091,8.81380958409794,174979.067256289,0.0,1.0
2021-10-22,12.12,12.13,12.06,12.08,145985,8.85032080855568,8.85762305344723,8.80650733920639,8.82111182898949,199917.973401548,0.0,1.0
2021-10-25,12.13,12.17,12.1101,12.13,147589,8.85762305344723,8.88683203301342,8.84309158611305,8.85762305344723,202114.558183108,0.0,1.0
2021-10-26,12.1,12.18,12.08,12.15,99071,8.83571631877258,8.89413427790496,8.82111182898949,8.87222754323032,135671.97686656,0.0,1.0
2021-10-27,12.1,12.14,12.06,12.08,143373,8.83571631877258,8.86492529833877,8.80650733920639,8.82111182898949,196340.991201152,0.0,1.0
2021-10-28,12.15,12.17,12.08,12.13,175224,8.87222754323032,8.88683203301342,8.82111182898949,8.85762305344723,239959.084640976,0.0,1.0
2021-10-29,12.17,12.18,12.13,12.15,115226,8.88683203301342,8.89413427790496,8.85762305344723,8.87222754323032,157795.310498796,0.0,1.0
2021-11-01,12.21,12.23,12.1522,12.2,118565,8.91604101257961,8.9306455023627,8.87383403710646,8.90873876768806,162367.87694869,0.0,1.0
2021-11-02,12.23,12.26,12.2,12.2,95813,8.9306455023627,8.95255223703734,8.90873876768806,8.90873876768806,131210.335209251,0.0,1.0
2021-11-03,12.26,12.29,12.215,12.28,74281,8.95255223703734,8.97445897171199,8.91969213502538,8.96715672682044,101723.512568006,0.0,1.0
2021-11-04,12.27,12.31,12.23,12.28,105975,8.95985448192889,8.98906346149508,8.9306455023627,8.96715672682044,145126.603632079,0.0,1.0
2021-11-05,12.28,12.36,12.24,12.34,80362,8.96715672682044,9.02557468595282,8.93794774725425,9.01097019616972,110051.088663186,0.0,1.0
2021-11-08,12.34,12.38,12.2902,12.33,95992,9.01097019616972,9.04017917573591,8.97460501660982,9.00366795127818,131455.465306445,0.0,1.0
2021-11-09,12.34,12.38,12.3,12.37,129439,9.01097019616972,9.04017917573591,8.98176121660353,9.03287693084437,177259.187992759,0.0,1.0
2021-11-10,12.32,12.39,12.29,12.36,175241,8.99636570638663,9.04748142062746,8.97445897171199,9.02557468595282,239982.365153,0.0,1.0
2021-11-11,12.38,12.39,12.31,12.35,71160,9.04017917573591,9.04748142062746,8.98906346149508,9.01827244106127,97449.4844487732,0.0,1.0
2021-11-12,12.31,12.34,12.28,12.34,73770,9.03506760431183,9.0570864530632,9.01304875556046,9.0570864530632,100509.342018273,0.063,1.0
2021-11-15,12.29,12.3518,12.28,12.35,67813,9.02038837181092,9.06574720023874,9.01304875556046,9.06442606931366,92393.1138712915,0.0,1.0
2021-11-16,12.26,12.3391,12.22,12.32,142921,8.99836952305955,9.05642588760066,8.96901105805773,9.04240722056229,194725.439482088,0.0,1.0
2021-11-17,12.13,12.27,12.11,12.26,403607,8.90295451180362,9.00570913931001,8.8882752793027,8.99836952305955,549902.046956341,0.0,1.0
2021-11-18,12.14,12.18,12.1,12.18,128216,8.91029412805407,8.9396525930559,8.88093566305225,8.9396525930559,174690.332062016,0.0,1.0
2021-11-19,12.11,12.18,12.09,12.16,75623,8.8882752793027,8.9396525930559,8.87359604680179,8.92497336055499,103033.997172941,0.0,1.0
2021-11-22,12.08,12.13,12.05,12.11,173844,8.86625643055133,8.90295451180362,8.84423758179997,8.8882752793027,236857.06999898,0.0,1.0
2021-11-23,11.99,12.04,11.93,12.04,191261,8.80019988429723,8.83689796554951,8.75616218679449,8.83689796554951,260587.193489996,0.0,1.0
2021-11-24,12.04,12.06,11.94,11.95,83960,8.83689796554951,8.85157719805042,8.76350180304495,8.7708414192954,114392.901665368,0.0,1.0
2021-11-26,11.84,11.9,11.79,11.82,112403,8.69010564054038,8.73414333804312,8.6534075592881,8.67542640803947,153145.608931544,0.0,1.0
2021-11-29,11.84,11.91,11.79,11.87,111317,8.69010564054038,8.74148295429358,8.6534075592881,8.71212448929175,151665.967540303,0.0,1.0
2021-11-30,11.77,11.86,11.725,11.77,253093,8.63872832678719,8.70478487304129,8.60570005366013,8.63872832678719,344831.37995704,0.0,1.0
2021-12-01,11.72,11.93,11.7,11.83,165972,8.60203024553491,8.75616218679449,8.58735101303399,8.68276602428993,226131.713616062,0.0,1.0
2021-12-02,11.83,11.9,11.71,11.71,113706,8.68276602428993,8.73414333804312,8.59469062928445,8.59469062928445,154920.906107222,0.0,1.0
2021-12-03,11.73,11.9,11.65,11.86,134086,8.60936986178536,8.73414333804312,8.55065293178171,8.70478487304129,182688.025401413,0.0,1.0
2021-12-06,11.84,11.85,11.73,11.73,125116,8.69010564054038,8.69744525679084,8.60936986178536,8.60936986178536,170466.677998621,0.0,1.0
2021-12-07,12.0,12.07,11.96,11.99,144388,8.80753950054768,8.85891681430088,8.77818103554586,8.80019988429723,196724.181582411,0.0,1.0
2021-12-08,12.07,12.22,12.04,12.16,159048,8.85891681430088,8.96901105805773,8.83689796554951,8.92497336055499,216697.977895111,0.0,1.0
2021-12-09,12.0,12.09,11.98,12.09,99753,8.80753950054768,8.87359604680179,8.79286026804677,8.87359604680179,135910.375414787,0.0,1.0
2021-12-10,11.98,12.06,11.97,12.02,133606,8.79286026804677,8.85157719805042,8.78552065179631,8.8222187330486,182034.040256113,0.0,1.0
2021-12-13,11.97,12.0239,11.93,11.98,199527,8.78552065179631,8.82508118338627,8.75616218679449,8.79286026804677,271849.362679681,0.0,1.0
2021-12-14,11.99,12.03,11.902,11.98,140999,8.80019988429723,8.82955834929905,8.73561126129321,8.79286026804677,192106.773962783,0.0,1.0
2021-12-15,12.11,12.12,11.96,12.01,153997,8.8882752793027,8.89561489555316,8.77818103554586,8.81487911679814,209816.146709883,0.0,1.0
2021-12-16,12.02,12.15,11.99,12.15,161882,8.86845831542647,8.9643734219993,8.84632406006351,8.9643734219993,219409.233351787,0.063,1.0
2021-12-17,11.9,12.02,11.86,12.0,125111,8.77992129397463,8.86845831542647,8.75040895349068,8.8537021451845,169571.098663689,0.0,1.0
2021-12-20,11.66,11.83,11.61,11.82,160345,8.60284725107094,8.72827469812772,8.565956825466,8.72089661300673,217326.037000977,0.0,1.0
2021-12-21,11.86,11.87,11.75,11.77,74565,8.75040895349068,8.75778703861167,8.66925001715982,8.6840061874018,101062.808001359,0.0,1.0
2021-12-22,11.94,12.0,11.8901,11.95,163341,8.80943363445857,8.8537021451845,8.77261698970485,8.81681171957956,221386.711215047,0.0,1.0
2021-12-23,12.13,12.13,12.03,12.03,166871,8.94961725175733,8.94961725175733,8.87583640054746,8.87583640054746,226171.15045926,0.0,1.0
2021-12-27,12.2,12.22,12.13,12.15,150847,9.00126384760424,9.01602001784621,8.94961725175733,8.9643734219993,204452.778094025,0.0,1.0
2021-12-28,12.25,12.29,12.24,12.26,125249,9.03815427320917,9.06766661369312,9.03077618808819,9.04553235833016,169758.139064738,0.0,1.0
2021-12-29,12.35,12.35,12.27,12.27,106139,9.11193512441904,9.11193512441904,9.05291044345115,9.05291044345115,143857.109615185,0.0,1.0
2021-12-30,12.37,12.41,12.34,12.37,120870,9.12669129466102,9.15620363514497,9.10455703929806,9.12669129466102,163822.994744508,0.0,1.0
2021-12-31,12.18,12.44,12.14,12.42,508639,8.98650767736227,9.17833789050793,8.95699533687832,9.16358172026596,689391.612673548,0.0,1.0
2022-01-03,12.39,12.41,12.2421,12.32,138392,9.14144746490299,9.15620363514497,9.0323255859636,9.08980086905608,187571.704216778,0.0,1.0
2022-01-04,12.34,12.44,12.32,12.43,134577,9.10455703929806,9.17833789050793,9.08980086905608,9.17095980538694,182400.985883442,0.0,1.0
2022-01-05,12.16,12.4007,12.16,12.32,260224,8.97175150712029,9.14934201598245,8.97175150712029,9.08980086905608,352698.560307726,0.0,1.0
2022-01-06,12.23,12.25,12.09,12.19,137550,9.0233981029672,9.03815427320917,8.92010491127338,8.99388576248325,186430.486697337,0.0,1.0
2022-01-07,12.18,12.24,12.16,12.23,133162,8.98650767736227,9.03077618808819,8.97175150712029,9.0233981029672,180483.144090082,0.0,1.0
2022-01-10,12.16,12.22,12.06,12.16,169005,8.97175150712029,9.01602001784621,8.89797065591042,8.97175150712029,229063.499849389,0.0,1.0
2022-01-11,12.26,12.29,12.12,12.25,119420,9.04553235833016,9.06766661369312,8.94223916663634,9.03815427320917,161857.715168273,0.0,1.0
2022-01-12,12.4,12.43,12.3317,12.37,102076,9.14882555002398,9.17095980538694,9.09843322864764,9.12669129466102,138350.260706051,0.0,1.0
2022-01-13,12.27,12.42,12.27,12.36,118284,9.09939237971337,9.21063189535779,9.09939237971337,9.16613608910002,159499.076359835,0.063,1.0
2022-01-14,12.23,12.262,12.13,12.23,166967,9.06972850887486,9.09345960554567,8.99556883177858,9.06972850887486,225145.262948264,0.0,1.0
2022-01-18,11.93,12.17,11.92,12.17,488894,8.84724947758602,9.02523270261709,8.83983350987639,9.02523270261709,659245.049523731,0.0,1.0
2022-01-19,11.85,12.06,11.83,12.02,265352,8.787921735909,8.94365705781118,8.77308980048974,8.91399318697267,357811.698202925,0.0,1.0
2022-01-20,11.79,12.005,11.77,11.9,162647,8.74342592965123,8.90286923540823,8.72859399423198,8.82500157445714,219319.99486573,0.0,1.0
2022-01-21,11.53,11.79,11.395,11.79,645836,8.55061076920091,8.74342592965123,8.45049520512093,8.74342592965123,870872.184572133,0.0,1.0
2022-01-24,11.54,11.54,11.13,11.36,533234,8.55802673691053,8.55802673691053,8.25397206081579,8.42453931813723,719034.953870854,0.0,1.0
2022-01-25,11.51,11.55,11.34,11.47,465124,8.53577883378165,8.56544270462016,8.40970738271798,8.50611496294314,627192.590652935,0.0,1.0
2022-01-26,11.43,11.75,11.3781,11.64,219341,8.47645109210463,8.71376205881272,8.43796221969166,8.63218641400682,295768.547798878,0.0,1.0
2022-01-27,11.43,11.64,11.41,11.5,169039,8.47645109210463,8.63218641400682,8.46161915668537,8.52836286607202,227939.234121184,0.0,1.0
2022-01-28,11.61,11.63,11.4,11.47,148145,8.60993851087793,8.62477044629719,8.45420318897575,8.50611496294314,199764.893538667,0.0,1.0
2022-01-31,11.78,11.79,11.64,11.69,142333,8.7360099619416,8.74342592965123,8.63218641400682,8.66926625255495,191927.750460961,0.0,1.0
2022-02-01,11.89,11.92,11.74,11.82,200930,8.81758560674751,8.83983350987639,8.70634609110309,8.76567383278012,270942.387922133,0.0,1.0
2022-02-02,11.97,12.01,11.9,11.95,113144,8.87691334842453,8.90657721926304,8.82500157445714,8.86208141300528,152568.086094967,0.0,1.0
2022-02-03,11.8,11.9599,11.775,11.9,135465,8.75084189736086,8.86942322103781,8.73230197808679,8.82500157445714,182666.65296308,0.0,1.0
2022-02-04,11.78,11.86,11.71,11.79,163579,8.7360099619416,8.79533770361863,8.68409818797421,8.74342592965123,220576.74251687,0.0,1.0
2022-02-07,11.76,11.85,11.71,11.85,133112,8.72117802652235,8.787921735909,8.68409818797421,8.787921735909,179493.769676459,0.0,1.0
2022-02-08,11.92,11.92,11.75,11.78,166880,8.83983350987639,8.83983350987639,8.71376205881272,8.7360099619416,225027.948521602,0.0,1.0
2022-02-09,12.09,12.1,11.99,12.0,161495,8.96590496094007,8.9733209286497,8.89174528384379,8.89916125155342,217766.590043721,0.0,1.0
2022-02-10,11.97,12.12,11.91,12.05,149740,8.87691334842453,8.98815286406895,8.83241754216677,8.93624109010156,201915.658027473,0.0,1.0
2022-02-11,11.76,12.03,11.73,12.03,203849,8.72117802652235,8.9214091546823,8.69893012339347,8.9214091546823,274878.489202901,0.0,1.0
2022-02-14,11.53,11.7,11.52,11.7,126273,8.59733136577156,8.72409167211859,8.58987487716291,8.72409167211859,169346.46671832,0.063,1.0
2022-02-15,11.63,11.75,11.59,11.62,175728,8.67189625185805,8.76137411516183,8.64207029742345,8.6644397632494,235671.251205538,0.0,1.0
2022-02-16,11.74,11.75,11.58,11.62,157158,8.75391762655318,8.76137411516183,8.63461380881481,8.6644397632494,210766.767373213,0.0,1.0
2022-02-17,11.54,11.71,11.5,11.7,94148,8.60478785438021,8.73154816072723,8.57496189994562,8.72409167211859,126263.184913611,0.0,1.0
2022-02-18,11.54,11.6,11.45,11.57,99751,8.60478785438021,8.6495267860321,8.53767945690238,8.62715732020616,133777.445705884,0.0,1.0
2022-02-22,11.33,11.53,11.28,11.51,128702,8.4482015935986,8.59733136577156,8.41091915055535,8.58241838855427,172604.032212596,0.0,1.0
2022-02-23,11.23,11.49,11.17,11.41,195235,8.37363670751211,8.56750541133697,8.32889777586022,8.50785350246778,261832.358697039,0.0,1.0
2022-02-24,11.25,11.26,10.95,11.05,299391,8.38854968472941,8.39600617333806,8.16485502646996,8.23941991255644,401517.410826261,0.0,1.0
2022-02-25,11.53,11.53,11.25,11.38,123681,8.59733136577156,8.59733136577156,8.38854968472941,8.48548403664184,165870.299669672,0.0,1.0
2022-02-28,11.48,11.54,11.35,11.43,126740,8.56004892272832,8.60478785438021,8.46311457081589,8.52276647968508,169972.766877162,0.0,1.0
2022-03-01,11.37,11.51,11.28,11.51,108608,8.47802754803319,8.58241838855427,8.41091915055535,8.58241838855427,145655.690902594,0.0,1.0
2022-03-02,11.47,11.5,11.36,11.45,152962,8.55259243411967,8.57496189994562,8.47057105942454,8.53767945690238,205139.453740448,0.0,1.0
2022-03-03,11.39,11.59,11.34,11.53,108337,8.49294052525049,8.64207029742345,8.45565808220725,8.59733136577156,145292.249054529,0.0,1.0
2022-03-04,11.14,11.31,11.07,11.31,194588,8.30652831003428,8.4332886163813,8.25433288977374,8.4332886163813,260964.658048707,0.0,1.0
2022-03-07,10.68,11.12,10.64,11.12,316964,7.96352983403645,8.29161533281698,7.93370387960186,8.29161533281698,425084.804169581,0.0,1.0
2022-03-08,10.6,10.84,10.59,10.71,217687,7.90387792516727,8.08283365177483,7.89642143655862,7.9858992998624,291943.046419352,0.0,1.0
2022-03-09,10.87,10.94,10.82,10.82,150969,8.10520311760077,8.15739853786131,8.06792067455753,8.06792067455753,202466.613876268,0.0,1.0
2022-03-10,10.79,10.85,10.7204,10.83,178278,8.04555120873158,8.09029014038348,7.99365404801539,8.07537716316618,239091.091473305,0.0,1.0
2022-03-11,10.69,10.89,10.66,10.87,230894,7.9709863226451,8.12011609481807,7.94861685681916,8.10520311760077,309655.136778723,0.0,1.0
2022-03-14,10.47,10.67,10.3901,10.65,232129,7.85391945148932,8.00394656613095,7.79398361918999,7.98894385466679,309449.395936844,0.063,1.0
2022-03-15,10.7,10.72,10.51,10.64,225627,8.0264506333272,8.04145334479136,7.88392487441765,7.98144249893471,300781.629426062,0.0,1.0
2022-03-16,10.91,10.96,10.72,10.8,150963,8.18397910370091,8.22148588236132,8.04145334479136,8.10146419064801,201247.621619073,0.0,1.0
2022-03-17,11.07,11.07,10.88,10.91,162402,8.30400079541421,8.30400079541421,8.16147503650466,8.18397910370091,216496.865100592,0.0,1.0
2022-03-18,11.19,11.2,11.0207,11.04,170902,8.39401706419919,8.40151841993127,8.26701911165505,8.28149672821797,227828.150142371,0.0,1.0
2022-03-21,11.14,11.21,11.0954,11.21,134428,8.35651028553878,8.40901977566335,8.3230542389737,8.40901977566335,179204.939481918,0.0,1.0
2022-03-22,11.2,11.2516,11.16,11.18,123907,8.40151841993127,8.44022541550881,8.37151299700295,8.38651570846711,165179.474784911,0.0,1.0
2022-03-23,11.1,11.21,11.07,11.17,129442,8.32650486261046,8.40901977566335,8.30400079541421,8.37901435273503,172558.140985646,0.0,1.0
2022-03-24,11.08,11.17,11.05,11.17,215413,8.31150215114629,8.37901435273503,8.28899808395005,8.37901435273503,287165.424082917,0.0,1.0
2022-03-25,11.13,11.15,11.0516,11.12,119037,8.3490089298067,8.36401164127086,8.29019830086718,8.34150757407462,158687.31500215,0.0,1.0
2022-03-28,11.08,11.1,11.0358,11.1,89453,8.31150215114629,8.32650486261046,8.27834615881049,8.32650486261046,119249.110687327,0.0,1.0
2022-03-29,11.23,11.24,11.14,11.17,157144,8.42402248712752,8.4315238428596,8.35651028553878,8.37901435273503,209487.465482983,0.0,1.0
2022-03-30,11.26,11.27,11.18,11.25,132521,8.44652655432376,8.45402791005584,8.38651570846711,8.43902519859168,176662.732355486,0.0,1.0
2022-03-31,11.31,11.36,11.21,11.28,343416,8.48403333298417,8.52154011164457,8.40901977566335,8.46152926578792,457805.245165607,0.0,1.0
2022-04-01,11.4,11.4,11.27,11.35,231601,8.5515455345729,8.5515455345729,8.45402791005584,8.51403875591249,308745.523171896,0.0,1.0
2022-04-04,11.36,11.43,11.295,11.41,210784,8.52154011164457,8.57404960176915,8.47278129938605,8.55904689030498,280994.5395584,0.0,1.0
2022-04-05,11.31,11.37,11.23,11.31,191453,8.48403333298417,8.52904146737666,8.42402248712752,8.48403333298417,255224.531188678,0.0,1.0
2022-04-06,11.23,11.27,11.17,11.25,153200,8.42402248712752,8.45402791005584,8.37901435273503,8.43902519859168,204229.749223598,0.0,1.0
2022-04-07,11.25,11.27,11.13,11.23,132411,8.43902519859168,8.45402791005584,8.3490089298067,8.42402248712752,176516.092196121,0.0,1.0
2022-04-08,11.26,11.26,11.18,11.25,116121,8.44652655432376,8.44652655432376,8.38651570846711,8.43902519859168,154800.017686641,0.0,1.0
2022-04-11,11.16,11.24,11.12,11.2,121927,8.37151299700295,8.4315238428596,8.34150757407462,8.40151841993127,162539.951916355,0.0,1.0
2022-04-12,11.14,11.3,11.09,11.25,229543,8.35651028553878,8.47653197725209,8.31900350687837,8.43902519859168,306002.019099428,0.0,1.0
2022-04-13,11.15,11.16,11.06,11.16,79012,8.41127018238298,8.41881392245686,8.343376521718,8.41881392245686,104738.497384756,0.063,1.0
2022-04-14,11.05,11.2,11.05,11.18,109512,8.33583278164412,8.44898888275241,8.33583278164412,8.43390140260464,145169.370799365,0.0,1.0
2022-04-18,11.1,11.13,11.0489,11.06,163199,8.37355148201355,8.39618270223521,8.33500297023599,8.343376521718,216336.987225926,0.0,1.0
2022-04-19,11.12,11.2,11.08,11.09,171674,8.38863896216132,8.44898888275241,8.35846400186577,8.36600774193966,227571.467625559,0.0,1.0
2022-04-20,11.21,11.245,11.14,11.18,125351,8.45653262282629,8.4829357130849,8.40372644230909,8.43390140260464,166165.587324414,0.0,1.0
2022-04-21,11.09,11.3399,11.05,11.3,185186,8.36600774193966,8.55452580638607,8.33583278164412,8.52442628349127,245483.007349435,0.0,1.0
2022-04-22,10.93,11.09,10.89,11.09,109211,8.24530790075748,8.36600774193966,8.21513294046194,8.36600774193966,144770.364474847,0.0,1.0
2022-04-25,10.9,10.93,10.7577,10.85,121194,8.22267668053583,8.24530790075748,8.11532925928443,8.18495798016639,160655.058118364,0.0,1.0
2022-04-26,10.72,10.905,10.69,10.9,106163,8.08688935920588,8.22644855057277,8.06425813898422,8.22267668053583,140729.928338201,0.0,1.0
2022-04-27,10.68,10.86,10.66,10.73,197236,8.05671439891033,8.19250172024028,8.04162691876256,8.09443309927976,261456.516354223,0.0,1.0
2022-04-28,10.89,10.91,10.69,10.76,143319,8.21513294046194,8.23022042060971,8.06425813898422,8.11706431950142,189984.011374043,0.0,1.0
2022-04-29,10.72,10.89,10.678,10.89,125976,8.08688935920588,8.21513294046194,8.05520565089556,8.21513294046194,166994.088828812,0.0,1.0
2022-05-02,10.65,10.7229,10.54,10.65,145879,8.03408317868867,8.0890770438273,7.95110203787593,8.03408317868867,193377.553536057,0.0,1.0
2022-05-03,10.72,10.79,10.67,10.7,89454,8.08688935920588,8.13969553972308,8.04917065883645,8.0718018790581,118580.43771903,0.0,1.0
2022-05-04,10.86,10.88,10.64,10.75,165171,8.19250172024028,8.20758920038806,8.02653943861479,8.10952057942754,218951.075172602,0.0,1.0
2022-05-05,10.59,10.84,10.54,10.81,174320,7.98882073824536,8.17741424009251,7.95110203787593,8.15478301987085,231079.011594577,0.0,1.0
2022-05-06,10.5,10.59,10.42,10.52,183078,7.92092707758038,7.98882073824536,7.86057715698929,7.93601455772815,242688.637475402,0.0,1.0
2022-05-09,10.12,10.4,10.07,10.4,226839,7.63426495477271,7.84548967684152,7.59654625440328,7.84548967684152,300698.32440972,0.0,1.0
2022-05-10,10.11,10.29,10.08,10.25,151836,7.62672121469882,7.76250853602877,7.60408999447717,7.73233357573323,201274.167074772,0.0,1.0
2022-05-11,10.0,10.27,9.99,10.12,273018,7.54374007388608,7.747421055881,7.53619633381219,7.63426495477271,361913.317964252,0.0,1.0
2022-05-12,9.87,10.01,9.7528,9.94,371083,7.44567145292556,7.55128381395996,7.35725881925962,7.49847763344276,491908.518010272,0.0,1.0
2022-05-13,10.01,10.08,9.9,9.9,125742,7.59880937642545,7.65194790353332,7.51530597668451,7.51530597668451,165641.39954674,0.063,1.0
2022-05-16,10.02,10.11,9.95,10.03,152278,7.60640059458371,7.67472155800812,7.55326206747584,7.61399181274198,200597.581080136,0.0,1.0
2022-05-17,10.29,10.29,10.14,10.18,149860,7.81136348485693,7.81136348485693,7.69749521248292,7.72786008511599,197412.321547887,0.0,1.0
2022-05-18,10.14,10.3,10.075,10.26,274005,7.69749521248292,7.8189547030152,7.64815229445418,7.78858983038213,360949.974414312,0.0,1.0
2022-05-19,10.14,10.2146,10.0749,10.1,183074,7.69749521248292,7.75412569994359,7.6480763822726,7.66713033984985,241165.510176551,0.0,1.0
2022-05-20,10.18,10.28,10.0,10.28,122999,7.72786008511599,7.80377226669866,7.59121815826718,7.80377226669866,162028.013733275,0.0,1.0
2022-05-23,10.28,10.337,10.2239,10.27,166755,7.80377226669866,7.84704221020078,7.76118553283078,7.79618104854039,219668.301612958,0.0,1.0
2022-05-24,10.34,10.36,10.2025,10.29,208253,7.84931957564826,7.8645020119648,7.74494032597209,7.81136348485693,274334.099821915,0.0,1.0
2022-05-25,10.42,10.43,10.31,10.36,150566,7.9100493209144,7.91764053907267,7.82654592117346,7.8645020119648,198342.343561852,0.0,1.0
2022-05-26,10.55,10.59,10.45,10.45,306759,8.00873515697188,8.03910002960494,7.9328229753892,7.9328229753892,404097.1996911,0.0,1.0
2022-05-27,10.69,10.72,10.5805,10.61,131670,8.11501221118762,8.13778586566242,8.03188837235459,8.05428246592148,173450.422916124,0.0,1.0
2022-05-31,10.67,10.75,10.62,10.67,176160,8.09982977487108,8.16055952013722,8.06187368407974,8.09982977487108,232057.617535538,0.0,1.0
2022-06-01,10.56,10.74,10.49,10.72,111777,8.01632637513014,8.15296830197895,7.96318784802227,8.13778586566242,147245.142570787,0.0,1.0
2022-06-02,10.73,10.73,10.5411,10.59,77189,8.14537708382068,8.14537708382068,8.00197897281102,8.03910002960494,101681.967756305,0.0,1.0
2022-06-03,10.56,10.72,10.53,10.69,106322,8.01632637513014,8.13778586566242,7.99355272065534,8.11501221118762,140059.207604527,0.0,1.0
2022-06-06,10.56,10.73,10.54,10.63,140490,8.01632637513014,8.14537708382068,8.00114393881361,8.06946490223801,185069.111532515,0.0,1.0
2022-06-07,10.69,10.7055,10.555,10.56,131683,8.11501221118762,8.12677859933293,8.01253076605101,8.01632637513014,173467.547967372,0.0,1.0
2022-06-08,10.65,10.7101,10.62,10.69,88789,8.08464733855455,8.13027055968573,8.06187368407974,8.11501221118762,116962.782716638,0.0,1.0
2022-06-09,10.51,10.65,10.48,10.65,180993,7.97837028433881,8.08464733855455,7.95559662986401,8.08464733855455,238424.184665132,0.0,1.0
2022-06-10,10.27,10.38,10.23,10.38,126081,7.79618104854039,7.87968444828133,7.76581617590733,7.87968444828133,166087.968190839,0.0,1.0
2022-06-13,9.92,10.0699,9.8777,10.01,204531,7.53048841300104,7.64428077319347,7.49837756019157,7.59880937642545,269431.065918263,0.0,1.0
2022-06-14,9.72,9.92,9.66,9.92,215516,7.42648872423278,7.57929713419642,7.38064620124369,7.57929713419642,282073.480185135,0.063,1.0
2022-06-15,9.84,9.94,9.72,9.8,279605,7.51817377021096,7.59457797519278,7.42648872423278,7.48761208821824,365954.989082781,0.0,1.0
2022-06-16,9.59,9.79,9.56,9.79,154043,7.32716325775642,7.47997166772005,7.30424199626187,7.47997166772005,201615.866609248,0.0,1.0
2022-06-17,9.69,9.79,9.6,9.64,315787,7.40356746273824,7.47997166772005,7.3348036782546,7.36536536024733,413311.021396198,0.0,1.0
2022-06-21,9.84,9.87,9.79,9.79,150258,7.51817377021096,7.54109503170551,7.47997166772005,7.47997166772005,196661.950786289,0.0,1.0
2022-06-22,9.74,9.84,9.7,9.76,152858,7.44176956522915,7.51817377021096,7.41120788323642,7.45705040622551,200064.904852258,0.0,1.0
2022-06-23,9.83,9.84,9.725,9.79,157114,7.51053334971278,7.51817377021096,7.43030893448187,7.47997166772005,205635.278892552,0.0,1.0
2022-06-24,10.06,10.09,9.935,9.95,127554,7.68626302117097,7.70918428266551,7.59075776494369,7.60221839569096,166946.308819459,0.0,1.0
2022-06-27,10.1,10.14,10.02,10.12,120851,7.71682470316369,7.74738638515642,7.65570133917824,7.73210554416006,158173.231471694,0.0,1.0
2022-06-28,9.93,10.2,9.91,10.14,138159,7.5869375546946,7.79322890814551,7.57165671369824,7.74738638515642,180826.434923152,0.0,1.0
2022-06-29,9.94,9.97,9.89,9.96,189075,7.59457797519278,7.61749923668733,7.55637587270187,7.60985881618915,247466.746162718,0.0,1.0
2022-06-30,9.77,9.9299,9.76,9.92,330074,7.46469082672369,7.58686115048962,7.45705040622551,7.57929713419642,432010.253988697,0.0,1.0
2022-07-01,9.92,9.92,9.765,9.87,178013,7.57929713419642,7.57929713419642,7.4608706164746,7.54109503170551,232988.485440507,0.0,1.0
2022-07-05,9.75,9.91,9.7,9.84,428016,7.44940998572733,7.57165671369824,7.41120788323642,7.51817377021096,560199.533653745,0.0,1.0
2022-07-06,9.79,9.82,9.72,9.78,157298,7.47997166772005,7.5028929292146,7.42648872423278,7.47233124722187,205876.103334144,0.0,1.0
2022-07-07,9.91,9.92,9.79,9.87,234691,7.57165671369824,7.57929713419642,7.47997166772005,7.54109503170551,307170.266421655,0.0,1.0
2022-07-08,9.93,9.96,9.83,9.9,121118,7.5869375546946,7.60985881618915,7.51053334971278,7.56401629320006,158522.6886777,0.0,1.0
2022-07-11,10.03,10.03,9.87,9.94,334671,7.66334175967642,7.66334175967642,7.54109503170551,7.59457797519278,438026.938543027,0.0,1.0
2022-07-12,9.95,10.08,9.91,10.02,157050,7.60221839569096,7.70154386216733,7.57165671369824,7.65570133917824,205551.51386939,0.0,1.0
2022-07-13,9.91,9.97,9.85,9.87,181284,7.57165671369824,7.61749923668733,7.52581419070915,7.54109503170551,237269.663421193,0.0,1.0
2022-07-14,9.84,9.88,9.72,9.77,174002,7.56630841934951,7.59706577064768,7.47403636545501,7.51248305457772,226289.966666096,0.063,1.0
2022-07-15,9.99,10.02,9.91,9.98,595183,7.68164848671764,7.70471650019127,7.62013378412131,7.6739591488931,774036.742280128,0.0,1.0
2022-07-18,9.93,10.1255,9.92,10.04,136596,7.63551245977039,7.78583901424019,7.62782312194585,7.72009517584036,177643.385057195,0.0,1.0
2022-07-19,10.1,10.105,9.98,9.98,201768,7.76623120278761,7.77007587169988,7.6739591488931,7.6739591488931,262399.708016487,0.0,1.0
2022-07-20,10.19,10.23,10.09,10.13,106458,7.83543524320849,7.86619259450666,7.75854186496307,7.78929921626124,138448.852722033,0.0,1.0
2022-07-21,10.14,10.18,10.07,10.17,352565,7.79698855408578,7.82774590538395,7.74316318931398,7.8200565675594,458511.523417156,0.0,1.0
2022-07-22,10.0,10.2,9.97,10.16,320086,7.68933782454219,7.84312458103303,7.66626981106856,7.81236722973486,416272.515662371,0.0,1.0
2022-07-25,10.07,10.12,10.0,10.04,100840,7.74316318931398,7.78160987843669,7.68933782454219,7.72009517584036,131142.631915777,0.0,1.0
2022-07-26,10.02,10.1,9.99,10.05,83365,7.70471650019127,7.76623120278761,7.68164848671764,7.7277845136649,108416.357691975,0.0,1.0
2022-07-27,10.13,10.18,10.04,10.05,158812,7.78929921626124,7.82774590538395,7.72009517584036,7.7277845136649,206535.339744233,0.0,1.0
2022-07-28,10.25,10.26,10.08,10.15,141093,7.88157127015574,7.88926060798028,7.75085252713852,7.80467789191032,183491.743007663,0.0,1.0
2022-07-29,10.3,10.35,10.25,10.3,164003,7.92001795927845,7.95846464840116,7.88157127015574,7.92001795927845,213286.246153146,0.0,1.0
2022-08-01,10.35,10.4,10.24,10.3,213070,7.95846464840116,7.99691133752388,7.8738819323312,7.92001795927845,277097.982767698,0.0,1.0
2022-08-02,10.27,10.35,10.24,10.31,241495,7.89694994580483,7.95846464840116,7.8738819323312,7.927707297103,314064.755002981,0.0,1.0
2022-08-03,10.41,10.41,10.3151,10.36,191542,8.00460067534842,8.00460067534842,7.93162885939351,7.96615398622571,249100.773526495,0.0,1.0
2022-08-04,10.4,10.46,10.35,10.45,117333,7.99691133752388,8.04304736447113,7.95846464840116,8.03535802664659,152591.813075901,0.0,1.0
2022-08-05,10.4,10.44,10.33,10.4,174567,7.99691133752388,8.02766868882204,7.94308597275208,7.99691133752388,227024.750353446,0.0,1.0
2022-08-08,10.45,10.45,10.3807,10.45,92199,8.03535802664659,8.03535802664659,7.98207091552251,8.03535802664659,119904.993256671,0.0,1.0
2022-08-09,10.43,10.46,10.4,10.46,81257,8.0199793509975,8.04304736447113,7.99691133752388,8.04304736447113,105674.899262002,0.0,1.0
2022-08-10,10.49,10.535,10.47,10.51,179236,8.06611537794475,8.10071739815519,8.05073670229567,8.08149405359384,233096.794665374,0.0,1.0
2022-08-11,10.52,10.56,10.49,10.52,135881,8.08918339141838,8.11994074271655,8.06611537794475,8.08918339141838,176713.526054619,0.0,1.0
2022-08-12,10.54,10.55,10.4565,10.49,108022,8.15300489536208,8.16074019412429,8.08841515069768,8.11432840155107,139648.129077866,0.063,1.0
2022-08-15,10.5,10.58,10.47,10.57,130910,8.12206370031327,8.18394609041089,8.09885780402666,8.17621079164869,169237.160741178,0.0,1.0
2022-08-16,10.45,10.53,10.44,10.52,105235,8.08338720650225,8.14526959659988,8.07565190774005,8.13753429783768,136045.165461751,0.0,1.0
2022-08-17,10.37,10.45,10.3,10.45,137672,8.02150481640463,8.08338720650225,7.96735772506921,8.08338720650225,177978.904541742,0.0,1.0
2022-08-18,10.36,10.42,10.34,10.41,106577,8.01376951764242,8.06018131021564,7.99829892011802,8.05244601145344,137780.069363017,0.0,1.0
2022-08-19,10.29,10.36,10.26,10.33,76514,7.959622426307,8.01376951764242,7.93641653002039,7.99056362135582,98915.3778699142,0.0,1.0
2022-08-22,10.16,10.25,10.115,10.25,71781,7.85906354239836,7.92868123125819,7.82425469796845,7.92868123125819,92796.674319475,0.0,1.0
2022-08-23,10.07,10.21,10.05,10.21,125749,7.78944585353854,7.89774003620938,7.77397525601413,7.89774003620938,162565.149538174,0.0,1.0
2022-08-24,10.1,10.13,10.01,10.06,134163,7.81265174982514,7.83585764611175,7.74303406096532,7.78171055477633,173442.557455646,0.0,1.0
2022-08-25,10.15,10.16,10.06,10.1,152010,7.85132824363616,7.85906354239836,7.78171055477633,7.81265174982514,196514.710902654,0.0,1.0
2022-08-26,9.92,10.1999,9.89,10.18,171173,7.67341637210549,7.88992738445955,7.65021047581888,7.87453413992277,221288.156103809,0.0,1.0
2022-08-29,9.83,9.92,9.82,9.92,209328,7.60379868324566,7.67341637210549,7.59606338448346,7.67341637210549,270613.98200007,0.0,1.0
2022-08-30,9.74,9.85,9.71,9.85,136843,7.53418099438583,7.61926928077007,7.51097509809922,7.61926928077007,176907.19415862,0.0,1.0
2022-08-31,9.72,9.82,9.7,9.81,144233,7.51871039686143,7.59606338448346,7.50323979933702,7.58832808572125,186460.800589583,0.0,1.0
2022-09-01,9.69,9.72,9.58,9.7,169279,7.49550450057482,7.51871039686143,7.41041621419058,7.50323979933702,218839.640463721,0.0,1.0
2022-09-02,9.62,9.81,9.58,9.76,227392,7.44135740923939,7.58832808572125,7.41041621419058,7.54965159191024,293966.667598028,0.0,1.0
2022-09-06,9.51,9.67,9.5,9.64,247065,7.35626912285516,7.48003390305041,7.34853382409296,7.4568280067638,319399.427992659,0.0,1.0
2022-09-07,9.6,9.61,9.47,9.47,276649,7.42588681171499,7.43362211047719,7.32532792780635,7.32532792780635,357644.880313849,0.0,1.0
2022-09-08,9.67,9.72,9.56,9.58,207361,7.48003390305041,7.51871039686143,7.39494561666618,7.41041621419058,268071.093793074,0.0,1.0
2022-09-09,9.79,9.84,9.71,9.74,145095,7.57285748819685,7.61153398200786,7.51097509809922,7.53418099438583,187575.172544047,0.0,1.0
2022-09-12,9.88,9.9575,9.81,9.81,312085,7.64247517705668,7.70242374246375,7.58832808572125,7.58832808572125,403455.651286459,0.0,1.0
2022-09-13,9.66,9.8,9.63,9.76,205482,7.47229860428821,7.58059278695905,7.4490927080016,7.54965159191024,265641.969776324,0.0,1.0
2022-09-14,9.59,9.63,9.52,9.62,112513,7.46688389515467,7.49802835352862,7.41238109300025,7.49024223893513,144504.680285731,0.063,1.0
2022-09-15,9.44,9.61,9.4,9.58,220369,7.35009217625235,7.48245612434164,7.3189477178784,7.45909778056118,283028.200206965,0.0,1.0
2022-09-16,9.39,9.39,9.32,9.38,145677,7.31116160328491,7.31116160328491,7.2566588011305,7.30337548869143,187098.453600779,0.0,1.0
2022-09-19,9.36,9.37,9.3,9.33,207370,7.28780325950445,7.29558937409794,7.24108657194352,7.26444491572399,266333.09529434,0.0,1.0
2022-09-20,9.25,9.31,9.2,9.31,185158,7.20215599897609,7.24887268653701,7.16322542600865,7.24887268653701,237805.387753819,0.0,1.0
2022-09-21,9.14,9.3264,9.14,9.3,164067,7.11650873844772,7.26164191447033,7.11650873844772,7.24108657194352,210717.422701724,0.0,1.0
2022-09-22,9.05,9.14,9.03,9.14,240712,7.04643370710633,7.11650873844772,7.03086147791936,7.11650873844772,309155.480708353,0.0,1.0
2022-09-23,8.92,9.05,8.845,9.01,420583,6.94521421739099,7.04643370710633,6.88681835793984,7.01528924873238,540170.575387855,0.0,1.0
2022-09-26,8.79,8.94,8.7301,8.91,358247,6.84399472767565,6.96078644657797,6.79735590126066,6.93742810279751,460110.104595223,0.0,1.0
2022-09-27,8.71,8.87,8.67,8.81,292623,6.78170581092775,6.90628364442355,6.7505613525538,6.85956695686263,375826.731659911,0.0,1.0
2022-09-28,8.8,8.85,8.68,8.69,300939,6.85178084226914,6.89071141523658,6.75834746714729,6.76613358174078,386507.283429538,0.0,1.0
2022-09-29,8.73,8.79,8.69,8.72,395024,6.79727804011473,6.84399472767565,6.76613358174078,6.78949192552124,507344.189784208,0.0,1.0
2022-09-30,8.81,8.84,8.67,8.67,556429,6.85956695686263,6.88292530064309,6.7505613525538,6.7505613525538,714642.705702533,0.0,1.0
2022-10-03,8.84,8.89,8.73,8.81,273541,6.88292530064309,6.92185587361053,6.79727804011473,6.85956695686263,351319.000915798,0.0,1.0
2022-10-04,9.12,9.14,8.95,8.95,196519,7.10093650926075,7.11650873844772,6.96857256117146,6.96857256117146,252396.747620911,0.0,1.0
2022-10-05,9.11,9.17,8.99,9.04,186385,7.09315039466726,7.13986708222818,6.99971701954541,7.03864759251284,239381.270031516,0.0,1.0
2022-10-06,8.99,9.12,8.98,9.05,163479,6.99971701954541,7.10093650926075,6.99193090495192,7.04643370710633,209962.232172558,0.0,1.0
2022-10-07,8.81,8.94,8.75,8.93,200684,6.85956695686263,6.96078644657797,6.8128502693017,6.95300033198448,257746.013869168,0.0,1.0
2022-10-10,8.7,8.82,8.67,8.81,108602,6.77391969633426,6.86735307145612,6.7505613525538,6.85956695686263,139481.635796672,0.0,1.0
2022-10-11,8.68,8.78,8.61,8.71,217204,6.75834746714729,6.83620861308216,6.70384466499288,6.78170581092775,278963.271593344,0.0,1.0
2022-10-12,8.72,8.85,8.69,8.75,300485,6.78949192552124,6.89071141523658,6.76613358174078,6.8128502693017,385924.194143414,0.0,1.0
2022-10-13,8.73,8.81,8.5195,8.54,263164,6.8463305620537,6.90906898644824,6.68125008286558,6.69732680411668,335569.791609776,0.063,1.0
2022-10-14,8.65,8.89,8.61,8.86,246919,6.78359213765916,6.97180741084277,6.7522229254619,6.94828050169482,314855.213382128,0.0,1.0
2022-10-17,8.82,8.87,8.77,8.79,284761,6.91691128949755,6.95612280474414,6.87769977425097,6.8933843803496,363108.895702267,0.0,1.0
2022-10-18,8.92,9.025,8.9,8.97,246179,6.99533431999072,7.07767850200855,6.97964971389209,7.03454583523731,313911.61301965,0.0,1.0
2022-10-19,8.87,9.0,8.84,8.94,209695,6.95612280474414,7.05807274438526,6.93259589559619,7.01101892608936,267389.56487822,0.0,1.0
2022-10-20,8.81,8.99,8.79,8.91,125121,6.90906898644824,7.05023044133594,6.8933843803496,6.98749201694141,159546.244531952,0.0,1.0
2022-10-21,9.0,9.005,8.75,8.85,134788,7.05807274438526,7.06199389590992,6.86201516815233,6.9404381986455,171872.980618544,0.0,1.0
2022-10-24,9.02,9.08,8.95,9.05,160763,7.07375735048389,7.12081116877979,7.01886122913867,7.09728425963184,204994.628477156,0.0,1.0
2022-10-25,9.16,9.17,9.0653,9.08,163885,7.18354959317433,7.19139189622365,7.1092829832973,7.12081116877979,208975.601898315,0.0,1.0
2022-10-26,9.21,9.3,9.18,9.18,178454,7.22276110842091,7.29334183586477,7.19923419927296,7.19923419927296,227553.052818512,0.0,1.0
2022-10-27,9.16,9.32,9.14,9.25,199870,7.18354959317433,7.3090264419634,7.1678649870757,7.25413032061818,254861.357362884,0.0,1.0
2022-10-28,9.29,9.2974,9.17,9.17,156330,7.28549953281545,7.29130283707194,7.19139189622365,7.19139189622365,199341.952251662,0.0,1.0
2022-10-31,9.35,9.36,9.24,9.31,211941,7.33255335111135,7.34039565416067,7.24628801756886,7.30118413891408,270253.519491904,0.0,1.0
2022-11-01,9.34,9.43,9.33,9.4,183431,7.32471104806203,7.39529177550589,7.31686874501272,7.37176486635794,233899.402823991,0.0,1.0
2022-11-02,9.18,9.385,9.15,9.33,339672,7.19923419927296,7.36000141178396,7.17570729012501,7.31686874501272,433127.86800503,0.0,1.0
2022-11-03,8.99,9.16,8.98,9.16,295779,7.05023044133594,7.18354959317433,7.04238813828662,7.18354959317433,377158.340018194,0.0,1.0
2022-11-04,9.14,9.22,9.06,9.06,157606,7.1678649870757,7.23060341147023,7.10512656268116,7.10512656268116,200969.025309124,0.0,1.0
2022-11-07,9.29,9.3,9.2,9.2,98132,7.28549953281545,7.29334183586477,7.2149188053716,7.2149188053716,125131.60914962,0.0,1.0
2022-11-08,9.37,9.42,9.285,9.35,93996,7.34823795720998,7.38744947245657,7.28157838129079,7.33255335111135,119857.648204741,0.0,1.0
2022-11-09,9.25,9.37,9.22,9.37,118688,7.25413032061818,7.34823795720998,7.23060341147023,7.34823795720998,151343.297056516,0.0,1.0
2022-11-10,9.6,9.6,9.5,9.5,139435,7.52861092734427,7.52861092734427,7.45018789685111,7.45018789685111,177798.535867783,0.0,1.0
2022-11-11,9.64,9.69,9.58,9.65,156270,7.55998013954154,7.59919165478813,7.51292632124564,7.56782244259086,199265.444114163,0.0,1.0
2022-11-14,9.45,9.59,9.44,9.56,138941,7.46038289081522,7.57090708179026,7.45248830574557,7.54722332658132,175995.316757331,0.063,1.0
2022-11-15,9.51,9.59,9.46,9.51,165995,7.50775040123309,7.57090708179026,7.46827747588487,7.50775040123309,210264.375563248,0.0,1.0
2022-11-16,9.49,9.53,9.45,9.52,267181,7.4919612310938,7.52353957137238,7.46038289081522,7.51564498630274,338435.772929089,0.0,1.0
2022-11-17,9.5,9.52,9.41,9.45,128063,7.49985581616345,7.51564498630274,7.42880455053664,7.46038289081522,162216.251861539,0.0,1.0
2022-11-18,9.62,9.66,9.56,9.61,190248,7.5945908369992,7.62616917727778,7.54722332658132,7.58669625192955,240985.432827234,0.0,1.0
2022-11-21,9.68,9.68,9.57,9.62,182602,7.64195834741707,7.64195834741707,7.55511791165097,7.5945908369992,231300.313302209,0.0,1.0
2022-11-22,9.83,9.85,9.69,9.7,178155,7.76037712346176,7.77616629360105,7.64985293248672,7.65774751755636,225667.33834435,0.0,1.0
2022-11-23,9.82,9.9,9.79,9.9,109773,7.75248253839211,7.81563921894928,7.72879878318317,7.81563921894928,139048.473138977,0.0,1.0
2022-11-25,9.87,9.89,9.81,9.86,50104,7.79195546374034,7.80774463387963,7.74458795332247,7.78406087867069,63466.2867750292,0.0,1.0
2022-11-28,9.85,9.9,9.83,9.87,248710,7.77616629360105,7.81563921894928,7.76037712346176,7.79195546374034,315038.723132235,0.0,1.0
2022-11-29,9.84,9.87,9.7801,9.85,142040,7.7682717085314,7.79195546374034,7.72098314396422,7.77616629360105,179920.79222268,0.0,1.0
2022-11-30,10.08,10.11,9.83,9.87,219049,7.9577417502029,7.98142550541184,7.76037712346176,7.79195546374034,277467.400841916,0.0,1.0
2022-12-01,10.13,10.14,10.0607,10.11,173440,7.99721467555113,8.00510926062078,7.94250520101848,7.98142550541184,219694.890193619,0.0,1.0
2022-12-02,10.02,10.11,9.9949,10.08,88652,7.91037423978503,7.98142550541184,7.89055883126021,7.9577417502029,112294.692143938,0.0,1.0
2022-12-05,9.94,10.03,9.92,10.01,109330,7.84721755922786,7.91826882485467,7.83142838908857,7.90247965471538,138487.329017922,0.0,1.0
2022-12-06,9.86,9.97,9.7917,9.94,122676,7.78406087867069,7.8709013144368,7.73014086264501,7.84721755922786,155392.587346589,0.0,1.0
2022-12-07,9.82,9.8877,9.76,9.8,266165,7.75248253839211,7.80592887931361,7.70511502797424,7.73669336825282,337148.814854615,0.0,1.0
2022-12-08,9.86,9.92,9.8191,9.82,182537,7.78406087867069,7.83142838908857,7.75177202573584,7.75248253839211,231217.978386027,0.0,1.0
2022-12-09,9.8,9.91,9.8,9.81,110879,7.73669336825282,7.82353380401892,7.73669336825282,7.74458795332247,140449.433405087,0.0,1.0
2022-12-12,9.87,9.875,9.8231,9.83,122408,7.79195546374034,7.79590275627516,7.7549298597637,7.76037712346176,155053.114153716,0.0,1.0
2022-12-13,9.92,10.1,9.9122,10.0,186977,7.83142838908857,7.97353092034219,7.82527061273425,7.89458506964573,236842.086506759,0.0,1.0
2022-12-14,9.89,9.98,9.82,9.92,293283,7.80774463387963,7.87879589950644,7.75248253839211,7.83142838908857,371498.941885696,0.0,1.0
2022-12-15,9.62,9.79,9.62,9.79,183151,7.64432672293796,7.77941357770922,7.64432672293796,7.77941357770922,230486.30492377,0.063,1.0
2022-12-16,9.56,9.59,9.51,9.54,126797,7.59664900948929,7.62048786621363,7.55691758161539,7.58075643833973,159567.635477935,0.0,1.0
2022-12-19,9.49,9.57,9.43,9.56,189161,7.54102501046583,7.60459529506407,7.49334729701715,7.59664900948929,238049.587093083,0.0,1.0
2022-12-20,9.46,9.5466,9.43,9.44,165604,7.51718615374149,7.58600098681908,7.49334729701715,7.50129358259193,208404.289578522,0.0,1.0
2022-12-21,9.5,9.6,9.47,9.48,241008,7.54897129604061,7.6284341517884,7.52513243931627,7.53307872489105,303296.424136739,0.0,1.0
2022-12-22,9.44,9.46,9.34,9.45,167127,7.50129358259193,7.51718615374149,7.42183072684414,7.50923986816671,210320.908337901,0.0,1.0
2022-12-23,9.46,9.515,9.39,9.44,155408,7.51718615374149,7.56089072440278,7.46156215471803,7.50129358259193,195573.137332546,0.0,1.0
2022-12-27,9.4,9.5,9.4,9.43,314700,7.46950844029281,7.54897129604061,7.46950844029281,7.49334729701715,396034.092958872,0.0,1.0
2022-12-28,9.35,9.49,9.34,9.38,326651,7.42977701241892,7.54102501046583,7.42183072684414,7.45361586914325,411073.824274256,0.0,1.0
2022-12-29,9.5,9.56,9.33,9.37,357629,7.54897129604061,7.59664900948929,7.41388444126936,7.44566958356847,450058.076360942,0.0,1.0
2022-12-30,9.56,9.61,9.46,9.5,405944,7.59664900948929,7.63638043736318,7.51718615374149,7.54897129604061,510860.069374312,0.0,1.0
2023-01-03,9.61,9.715,9.55,9.62,103671,7.63638043736318,7.71981643589837,7.58870272391451,7.64432672293796,130464.729746232,0.0,1.0
2023-01-04,9.74,9.76,9.6301,9.66,151059,7.73968214983532,7.75557472098488,7.65235247136849,7.67611186523708,190100.139969095,0.0,1.0
2023-01-05,9.66,9.725,9.66,9.71,111838,7.67611186523708,7.72776272147315,7.67611186523708,7.71584329311098,140742.487729057,0.0,1.0
2023-01-06,9.83,9.84,9.71,9.71,141345,7.81119872000834,7.81914500558312,7.71584329311098,7.71584329311098,177875.560436199,0.0,1.0
2023-01-09,9.92,10.03,9.86,9.86,249102,7.88271529018135,7.97012443150393,7.83503757673267,7.83503757673267,313482.315297874,0.0,1.0
2023-01-10,10.07,10.09,9.92,9.96,515635,8.00190957380305,8.0178021449526,7.88271529018135,7.91450043248047,648900.665785979,0.0,1.0
2023-01-11,10.31,10.38,10.16,10.16,456431,8.19262042759776,8.24824442662121,8.07342614397606,8.07342614397606,574395.414945379,0.0,1.0
2023-01-12,10.23,10.3403,10.18,10.33,146397,8.17911174212063,8.26729903685728,8.13913563389912,8.25906395856365,183105.617971628,0.063,1.0
2023-01-13,10.19,10.26,10.13,10.2,274697,8.14713085554342,8.20309740705354,8.09915952567761,8.15512607718773,343576.466320706,0.0,1.0
2023-01-17,10.27,10.3,10.15,10.22,229347,8.21109262869784,8.23507829363074,8.11514996896622,8.17111652047633,286855.086954917,0.0,1.0
2023-01-18,10.18,10.355,10.18,10.3,210748,8.13913563389912,8.2790520126744,8.13913563389912,8.23507829363074,263592.442306091,0.0,1.0
2023-01-19,10.09,10.1784,10.06,10.14,266162,8.06717863910041,8.13785639843603,8.0431929741675,8.10715474732192,332901.340126946,0.0,1.0
2023-01-20,10.13,10.2,10.0909,10.1,725031,8.09915952567761,8.15512607718773,8.06789820904839,8.07517386074471,906830.394773033,0.0,1.0
2023-01-23,10.23,10.29,10.17,10.18,189320,8.17911174212063,8.22708307198644,8.13114041225482,8.13913563389912,236791.434212372,0.0,1.0
2023-01-24,10.13,10.29,10.1,10.1,387068,8.09915952567761,8.22708307198644,8.07517386074471,8.07517386074471,484124.164682625,0.0,1.0
2023-01-25,10.09,10.15,10.0412,10.12,314260,8.06717863910041,8.11514996896622,8.02816195747621,8.09116430403331,393059.772425418,0.0,1.0
2023-01-26,10.14,10.2178,10.08,10.12,316547,8.10715474732192,8.16935757171458,8.0591834174561,8.09116430403331,395920.230961461,0.0,1.0
2023-01-27,10.15,10.2228,10.13,10.15,188582,8.11514996896622,8.17335518253673,8.09915952567761,8.11514996896622,235868.382878922,0.0,1.0
2023-01-30,10.25,10.25,10.15,10.15,249028,8.19510218540923,8.19510218540923,8.11514996896622,8.11514996896622,311471.039927312,0.0,1.0
2023-01-31,10.44,10.44,10.22,10.31,173707,8.34701139665097,8.34701139665097,8.17111652047633,8.24307351527504,217263.520297531,0.0,1.0
2023-02-01,10.53,10.54,10.425,10.46,251591,8.41896839144968,8.42696361309398,8.33501856418451,8.36300183993957,314676.704653101,0.0,1.0
2023-02-02,10.59,10.61,10.5541,10.61,134797,8.46693972131549,8.48293016460409,8.43823687561245,8.48293016460409,168596.952025804,0.0,1.0
2023-02-03,10.44,10.61,10.39,10.55,191725,8.34701139665097,8.48293016460409,8.30703528842946,8.43495883473829,239799.480902002,0.0,1.0
2023-02-06,10.25,10.33,10.22,10.27,231739,8.19510218540923,8.25906395856365,8.17111652047633,8.21109262869784,289846.873932712,0.0,1.0
2023-02-07,10.35,10.35,10.19,10.24,164721,8.27505440185225,8.27505440185225,8.14713085554342,8.18710696376493,206024.307177774,0.0,1.0
2023-02-08,10.4,10.46,10.3485,10.36,168491,8.31503051007376,8.36300183993957,8.2738551186056,8.28304962349655,210739.623610167,0.0,1.0
2023-02-09,10.3,10.5,10.24,10.49,144701,8.23507829363074,8.39498272651678,8.18710696376493,8.38698750487247,180984.350950584,0.0,1.0
2023-02-10,10.41,10.41,10.26,10.31,129765,8.32302573171806,8.32302573171806,8.20309740705354,8.24307351527504,162303.19279827,0.0,1.0
2023-02-13,10.49,10.54,10.43,10.44,188630,8.38698750487247,8.42696361309398,8.33901617500666,8.34701139665097,235928.418738009,0.0,1.0
2023-02-14,10.37,10.49,10.31,10.43,169369,8.34141474149996,8.43794027370632,8.29315197539677,8.38967750760314,210558.590410548,0.063,1.0
2023-02-15,10.33,10.41,10.26,10.3,205121,8.30923956409783,8.37358991890208,8.25293300364412,8.28510818104624,255005.276193413,0.0,1.0
2023-02-16,10.23,10.32,10.215,10.25,186168,8.22880162059253,8.3011957697473,8.21673592906673,8.24488920929359,231443.012945409,0.0,1.0
2023-02-17,10.22,10.25,10.17,10.21,90789,8.220757826242,8.24488920929359,8.18053885448935,8.21271403189147,112868.375350762,0.0,1.0
2023-02-21,10.12,10.22,10.09,10.22,94673,8.1403198827367,8.220757826242,8.11618849968511,8.220757826242,117696.942356263,0.0,1.0
2023-02-22,10.06,10.15,10.04,10.12,63384,8.09205711663352,8.16445126578829,8.07596952793245,8.1403198827367,78798.6331299246,0.0,1.0
2023-02-23,10.1,10.1799,10.06,10.14,97449,8.12423229403564,8.18850221089637,8.09205711663352,8.15640747143776,121148.049979143,0.0,1.0
2023-02-24,10.01,10.11,9.97,10.06,145167,8.05183814488086,8.13227608838617,8.01966296747874,8.09205711663352,180470.799816543,0.0,1.0
2023-02-27,10.09,10.11,10.0107,10.07,97409,8.11618849968511,8.13227608838617,8.0524012104854,8.10010091098404,121098.322203597,0.0,1.0
2023-02-28,10.06,10.15,10.02,10.12,135488,8.09205711663352,8.16445126578829,8.05988193923139,8.1403198827367,168437.92132884,0.0,1.0
2023-03-01,10.05,10.13,10.01,10.06,284002,8.08401332228298,8.14836367708723,8.05183814488086,8.09205711663352,353069.692764181,0.0,1.0
2023-03-02,10.06,10.09,9.99,10.01,184333,8.09205711663352,8.11618849968511,8.0357505561798,8.05183814488086,229161.751242244,0.0,1.0
2023-03-03,10.13,10.1544,10.06,10.06,96132,8.14836367708723,8.16799053530252,8.09205711663352,8.09205711663352,119510.762969297,0.0,1.0
2023-03-06,10.12,10.2098,10.1,10.17,105848,8.1403198827367,8.21255315600446,8.12423229403564,8.18053885448935,131589.639649379,0.0,1.0
2023-03-07,9.96,10.2,9.96,10.11,127317,8.01161917312821,8.20467023754094,8.01161917312821,8.13227608838617,158279.779979216,0.0,1.0
2023-03-08,9.98,10.01,9.95,9.97,111411,8.02770676182927,8.05183814488086,8.00357537877768,8.01966296747874,138505.530033416,0.0,1.0
2023-03-09,9.82,10.03,9.8,10.02,123343,7.89900605222079,8.06792573358192,7.88291846351973,8.05988193923139,153339.325478737,0.0,1.0
2023-03-10,9.74,9.85,9.67,9.82,147458,7.83465569741654,7.92313743527238,7.77834913696283,7.89900605222079,183318.958160931,0.0,1.0
2023-03-13,9.64,9.74,9.64,9.64,217861,7.75421775391124,7.83465569741654,7.75421775391124,7.75421775391124,270843.57270476,0.0,1.0
2023-03-14,9.68,9.72,9.6103,9.69,105829,7.8370688357217,7.8694534176875,7.78063870164631,7.84516498121315,130715.289284002,0.063,1.0
2023-03-15,9.46,9.58,9.38,9.58,108382,7.65895363490985,7.75610738080722,7.59418447097826,7.75610738080722,133868.641706703,0.0,1.0
2023-03-16,9.52,9.5366,9.37,9.4,190818,7.70753050785854,7.72097010937434,7.58608832548681,7.61037676196116,235689.934428131,0.0,1.0
2023-03-17,9.42,9.49,9.3974,9.49,99574,7.62656905294406,7.68324207138419,7.60827176413338,7.68324207138419,122989.390575033,0.0,1.0
2023-03-20,9.5,9.54,9.43,9.43,83712,7.69133821687564,7.72372279884143,7.6346651984355,7.6346651984355,103397.351354944,0.0,1.0
2023-03-21,9.65,9.7,9.54,9.54,201748,7.81278039924736,7.8532611267046,7.72372279884143,7.72372279884143,249190.185889207,0.0,1.0
2023-03-22,9.62,9.744,9.61,9.66,65947,7.78849196277302,7.88888416686697,7.78039581728157,7.82087654473881,81454.8108969383,0.0,1.0
2023-03-23,9.68,9.79,9.6033,9.72,126165,7.8370688357217,7.92612643612763,7.7749713998023,7.8694534176875,155833.414966749,0.0,1.0
2023-03-24,9.69,9.7,9.62,9.66,103637,7.84516498121315,7.8532611267046,7.78849196277302,7.82087654473881,128007.828057774,0.0,1.0
2023-03-27,9.75,9.77,9.71,9.72,90400,7.89374185416184,7.90993414514474,7.86135727219605,7.8694534176875,111658.072468546,0.0,1.0
2023-03-28,9.73,9.79,9.69,9.75,147215,7.87754956317895,7.92612643612763,7.84516498121315,7.89374185416184,181833.441797091,0.0,1.0
2023-03-29,9.83,9.86,9.77,9.77,100384,7.95851101809343,7.98279945456777,7.90993414514474,7.90993414514474,123989.866666842,0.0,1.0
2023-03-30,9.92,9.94,9.86,9.88,126324,8.03137632751646,8.04756861849935,7.98279945456777,7.99899174555067,156029.804718104,0.0,1.0
2023-03-31,9.93,10.0151,9.92,9.92,265976,8.0394724730079,8.10837067114013,8.03137632751646,8.03137632751646,328521.764191306,0.0,1.0
2023-04-03,9.98,10.045,9.93,9.95,147804,8.07995320046515,8.13257814615956,8.0394724730079,8.0556647639908,182560.948486073,0.0,1.0
2023-04-04,9.98,10.03,9.94,9.98,121150,8.07995320046515,8.12043392792239,8.04756861849935,8.07995320046515,149639.109287217,0.0,1.0
2023-04-05,9.94,10.01,9.88,9.98,87369,8.04756861849935,8.10424163693949,7.99899174555067,8.07995320046515,107914.315636111,0.0,1.0
2023-04-06,10.0,10.0493,9.94,9.97,145927,8.09614549144804,8.13605948872088,8.04756861849935,8.0718570549737,180242.561295548,0.0,1.0
2023-04-10,10.09,10.149,10.0,10.03,157070,8.16901080087107,8.21677805927062,8.09614549144804,8.12043392792239,194005.900914099,0.0,1.0
2023-04-11,10.08,10.1895,10.08,10.14,105626,8.16091465537963,8.24956744851098,8.16091465537963,8.20949152832831,130464.552683215,0.0,1.0
2023-04-12,10.13,10.2,10.1036,10.16,85346,8.20139538283687,8.258068401277,8.18002155873944,8.22568381931121,105415.595717926,0.0,1.0
2023-04-13,10.14,10.2,10.1035,10.12,104813,8.26049724492444,8.30937592684707,8.23076271342151,8.24420435095023,128660.998059533,0.063,1.0
2023-04-14,10.14,10.21,10.1,10.17,120286,8.26049724492444,8.31752237383417,8.22791145697602,8.28493658588575,147654.554421579,0.0,1.0
2023-04-17,10.2,10.21,10.12,10.19,193762,8.30937592684707,8.31752237383417,8.24420435095023,8.30122947985996,237848.475914354,0.0,1.0
2023-04-18,10.19,10.26,10.17,10.23,130781,8.30122947985996,8.3582546087697,8.28493658588575,8.33381526780838,160537.471374961,0.0,1.0
2023-04-19,10.12,10.209,10.11,10.12,160819,8.24420435095023,8.31670772913546,8.23605790396312,8.24420435095023,197409.987758542,0.0,1.0
2023-04-20,10.16,10.1992,10.07,10.09,88759,8.27679013889865,8.3087242110881,8.2034721160147,8.21976500998891,108954.24734304,0.0,1.0
2023-04-21,10.14,10.18,10.13,10.18,88459,8.26049724492444,8.29308303287286,8.25235079793733,8.29308303287286,108585.988640228,0.0,1.0
2023-04-24,10.2,10.22,10.17,10.17,82050,8.30937592684707,8.32566882082128,8.28493658588575,8.28493658588575,100718.755219149,0.0,1.0
2023-04-25,10.11,10.2,10.11,10.18,95925,8.23605790396312,8.30937592684707,8.23605790396312,8.29308303287286,117750.720224215,0.0,1.0
2023-04-26,10.06,10.135,9.95,10.12,175660,8.1953256690276,8.25642402143088,8.10571475216944,8.24420435095023,215627.745786663,0.0,1.0
2023-04-27,10.18,10.18,10.05,10.08,131924,8.29308303287286,8.29308303287286,8.18717922204049,8.21161856300181,161940.537032675,0.0,1.0
2023-04-28,10.24,10.25,10.2,10.22,150974,8.34196171479549,8.35010816178259,8.30937592684707,8.32566882082128,185324.964661253,0.0,1.0
2023-05-01,10.25,10.3,10.225,10.27,81545,8.35010816178259,8.39084039671812,8.32974204431483,8.3664010557568,100098.853069415,0.0,1.0
2023-05-02,10.12,10.27,10.09,10.25,82905,8.24420435095023,8.3664010557568,8.21976500998891,8.35010816178259,101768.292522164,0.0,1.0
2023-05-03,10.09,10.18,10.09,10.1,62833,8.21976500998891,8.29308303287286,8.21976500998891,8.22791145697602,77129.3302460061,0.0,1.0
2023-05-04,10.08,10.14,10.04,10.09,101613,8.21161856300181,8.26049724492444,8.17903277505339,8.21976500998891,124732.905229536,0.0,1.0
2023-05-05,10.22,10.22,10.1525,10.16,130542,8.32566882082128,8.32566882082128,8.27068030365832,8.27679013889865,160244.09194172,0.0,1.0
2023-05-08,10.18,10.24,10.15,10.24,53359,8.29308303287286,8.34196171479549,8.26864369191154,8.34196171479549,65499.7204111953,0.0,1.0
2023-05-09,10.07,10.19,10.06,10.12,144878,8.2034721160147,8.30122947985996,8.1953256690276,8.24420435095023,177841.947820108,0.0,1.0
2023-05-10,10.07,10.16,10.01,10.13,115453,8.2034721160147,8.27679013889865,8.15459343409207,8.25235079793733,141721.906719274,0.0,1.0
2023-05-11,10.04,10.09,9.995,10.09,120357,8.17903277505339,8.21976500998891,8.14237376361142,8.21976500998891,147741.708981245,0.0,1.0
2023-05-12,9.94,10.01,9.92,9.97,70759,8.1488909212011,8.20627747698421,8.13249476240593,8.17348515939386,86311.6793194639,0.063,1.0
2023-05-15,9.93,9.9989,9.92,9.98,136478,8.14069284180351,8.19717760885289,8.13249476240593,8.18168323879145,166475.577243344,0.0,1.0
2023-05-16,9.89,9.9351,9.88,9.93,86106,8.10790052421317,8.14487386229628,8.09970244481558,8.14069284180351,105031.917628595,0.0,1.0
2023-05-17,9.94,9.96,9.85,9.9,132230,8.1488909212011,8.16528707999628,8.07510820662282,8.11609860361076,161293.875781352,0.0,1.0
2023-05-18,9.97,9.98,9.925,9.95,61732,8.17348515939386,8.18168323879145,8.13659380210472,8.15708900059869,75300.5637127312,0.0,1.0
2023-05-19,9.95,10.03,9.95,9.96,114709,8.15708900059869,8.22267363577938,8.15708900059869,8.16528707999628,139921.796846428,0.0,1.0
2023-05-22,9.96,10.01,9.95,9.98,87526,8.16528707999628,8.20627747698421,8.15708900059869,8.18168323879145,106764.030640843,0.0,1.0
2023-05-23,9.83,9.97,9.82,9.91,143227,8.05871204782765,8.17348515939386,8.05051396843006,8.12429668300834,174707.993243105,0.0,1.0
2023-05-24,9.77,9.82,9.77,9.81,146294,8.00952357144213,8.05051396843006,8.00952357144213,8.04231588903247,178449.113389981,0.0,1.0
2023-05-25,9.76,9.78,9.695,9.78,118283,8.00132549204454,8.01772165083971,7.94803797596023,8.01772165083971,144281.35452655,0.0,1.0
2023-05-26,9.78,9.825,9.74,9.74,103480,8.01772165083971,8.05461300812885,7.98492933324937,7.98492933324937,126224.686272815,0.0,1.0
2023-05-30,9.74,9.82,9.73,9.82,146384,7.98492933324937,8.05051396843006,7.97673125385178,8.05051396843006,178558.895200616,0.0,1.0
2023-05-31,9.68,9.79,9.64,9.79,131490,7.93574085686385,8.0259197302373,7.9029485392735,8.0259197302373,160391.22533835,0.0,1.0
2023-06-01,9.75,9.76,9.67,9.68,103667,7.99312741264696,8.00132549204454,7.92754277746626,7.93574085686385,126452.788479357,0.0,1.0
2023-06-02,9.85,9.86,9.76,9.79,97045,8.07510820662282,8.08330628602041,8.00132549204454,8.0259197302373,118375.286812382,0.0,1.0
2023-06-05,9.85,9.875,9.81,9.87,82776,8.07510820662282,8.09560340511679,8.04231588903247,8.09150436541799,100969.990635084,0.0,1.0
2023-06-06,9.9,9.93,9.86,9.88,120093,8.11609860361076,8.14069284180351,8.08330628602041,8.09970244481558,146489.188718218,0.0,1.0
2023-06-07,9.9,9.95,9.86,9.94,121625,8.11609860361076,8.15708900059869,8.08330628602041,8.1488909212011,148357.919094812,0.0,1.0
2023-06-08,9.9,9.92,9.88,9.91,118415,8.11609860361076,8.13249476240593,8.09970244481558,8.12429668300834,144442.367848815,0.0,1.0
2023-06-09,9.9,9.96,9.85,9.94,132525,8.11609860361076,8.16528707999628,8.07510820662282,8.1488909212011,161653.716160657,0.0,1.0
2023-06-12,9.9,9.94,9.87,9.94,100406,8.11609860361076,8.1488909212011,8.09150436541799,8.1488909212011,122475.027540667,0.0,1.0
2023-06-13,9.96,9.97,9.9,9.9,112475,8.16528707999628,8.17348515939386,8.11609860361076,8.11609860361076,137196.768346877,0.0,1.0
2023-06-14,9.9,9.96,9.83,9.92,99686,8.16774650381555,8.21724799777807,8.10999476085928,8.18424700180306,120827.86843825,0.063,1.0
2023-06-15,9.98,9.9892,9.92,9.92,169049,8.23374849576557,8.24133872483983,8.18424700180306,8.18424700180306,204901.694637338,0.0,1.0
2023-06-16,10.02,10.05,10.0,10.04,120014,8.26674949174059,8.29150023872185,8.25024899375308,8.28324998972809,145467.124799351,0.0,1.0
2023-06-20,9.93,10.02,9.89,10.02,207696,8.19249725079681,8.26674949174059,8.1594962548218,8.26674949174059,251745.129337627,0.0,1.0
2023-06-21,9.9,9.92,9.88,9.91,106210,8.16774650381555,8.18424700180306,8.15124600582804,8.1759967528093,128735.50856516,0.0,1.0
2023-06-22,9.89,9.92,9.86,9.9,85537,8.1594962548218,8.18424700180306,8.13474550784054,8.16774650381555,103678.083006667,0.0,1.0
2023-06-23,9.84,9.87,9.82,9.87,137751,8.11824500985303,8.14299575683429,8.10174451186553,8.14299575683429,166965.869883809,0.0,1.0
2023-06-26,9.8,9.89,9.8,9.83,186760,8.08524401387802,8.1594962548218,8.08524401387802,8.10999476085928,226368.925521413,0.0,1.0
2023-06-27,9.94,9.94,9.85,9.89,115809,8.20074749979056,8.20074749979056,8.12649525884678,8.1594962548218,140370.308929692,0.0,1.0
2023-06-28,9.96,9.99,9.85,9.99,137435,8.21724799777807,8.24199874475933,8.12649525884678,8.24199874475933,166582.85114069,0.0,1.0
2023-06-29,9.99,9.99,9.9272,9.99,98869,8.24199874475933,8.24199874475933,8.19018718107856,8.24199874475933,119837.595295441,0.0,1.0
2023-06-30,10.07,10.11,10.03,10.09,151939,8.30800073670935,8.34100173268436,8.27499974073434,8.32450123469686,184162.926615967,0.0,1.0
2023-07-03,10.09,10.1,10.01,10.1,72010,8.32450123469686,8.33275148369061,8.25849924274683,8.33275148369061,87282.2142150188,0.0,1.0
2023-07-05,9.97,10.08,9.93,10.03,98756,8.22549824677182,8.31625098570311,8.19249725079681,8.27499974073434,119700.629732237,0.0,1.0
2023-07-06,9.89,9.95,9.82,9.89,66361,8.1594962548218,8.20899774878431,8.10174451186553,8.1594962548218,80435.1481394648,0.0,1.0
2023-07-07,9.92,9.965,9.86,9.88,76416,8.18424700180306,8.22137312227495,8.13474550784054,8.15124600582804,92622.6590953323,0.0,1.0
2023-07-10,9.98,10.0,9.92,9.94,101855,8.23374849576557,8.25024899375308,8.18424700180306,8.20074749979056,123456.880000983,0.0,1.0
2023-07-11,10.05,10.05,9.96,10.04,110316,8.29150023872185,8.29150023872185,8.21724799777807,8.28324998972809,133712.328056437,0.0,1.0
2023-07-12,10.08,10.1413,10.06,10.13,94301,8.31625098570311,8.36682501203481,8.2997504877156,8.35750223067187,114300.792705048,0.0,1.0
2023-07-13,10.06,10.095,10.05,10.08,83896,8.35172705637624,8.38078376084674,8.34342514081325,8.36833088750224,101056.195239958,0.063,1.0
2023-07-14,10.06,10.11,10.01,10.11,63655,8.35172705637624,8.39323663419124,8.31021747856125,8.39323663419124,76675.075188323,0.0,1.0
2023-07-17,10.13,10.147,10.058,10.11,163721,8.40984046531723,8.42395372177433,8.35006667326365,8.39323663419124,197208.702928402,0.0,1.0
2023-07-18,10.15,10.17,10.07,10.13,113588,8.42644429644323,8.44304812756923,8.36002897193924,8.40984046531723,136821.434930347,0.0,1.0
2023-07-19,10.21,10.23,10.15,10.15,120392,8.47625578982122,8.49285962094722,8.42644429644323,8.42644429644323,145017.133800528,0.0,1.0
2023-07-20,10.17,10.215,10.155,10.17,104837,8.44304812756923,8.48040674760272,8.43059525422473,8.44304812756923,126280.494187703,0.0,1.0
2023-07-21,10.16,10.2191,10.16,10.18,76298,8.43474621200623,8.48381053298355,8.43474621200623,8.45135004313222,91904.0905933338,0.0,1.0
2023-07-24,10.16,10.2186,10.135,10.21,101402,8.43474621200623,8.4833954372054,8.41399142309873,8.47625578982122,122142.894890367,0.0,1.0
2023-07-25,10.18,10.1999,10.15,10.15,77930,8.45135004313222,8.46787085510259,8.42644429644323,8.42644429644323,93869.9019625483,0.0,1.0
2023-07-26,10.2,10.22,10.17,10.18,89557,8.46795387425822,8.48455770538422,8.44304812756923,8.45135004313222,107875.103426921,0.0,1.0
2023-07-27,10.16,10.29,10.155,10.23,130656,8.43474621200623,8.5426711143252,8.43059525422473,8.49285962094722,157380.545500048,0.0,1.0
2023-07-28,10.23,10.255,10.1816,10.24,122883,8.49285962094722,8.51361440985471,8.4526783496223,8.50116153651021,148017.646129396,0.0,1.0
2023-07-31,10.23,10.3,10.19,10.3,139196,8.49285962094722,8.5509730298882,8.45965195869522,8.5509730298882,167667.328032579,0.0,1.0
2023-08-01,10.15,10.21,10.13,10.19,112153,8.42644429644323,8.47625578982122,8.40984046531723,8.45965195869522,135092.918193323,0.0,1.0
2023-08-02,10.03,10.1101,10.01,10.1,167989,8.32682130968725,8.39331965334687,8.31021747856125,8.38493471862824,202349.685112107,0.0,1.0
2023-08-03,10.0,10.03,9.975,10.0,110825,8.30191556299826,8.32682130968725,8.28116077409076,8.30191556299826,133493.287373276,0.0,1.0
2023-08-04,9.96,10.07,9.94,10.01,140605,8.26870790074626,8.36002897193924,8.25210406962027,8.31021747856125,169364.526696319,0.0,1.0
2023-08-07,10.04,10.04,9.93,9.96,125825,8.33512322525025,8.33512322525025,8.24380215405727,8.26870790074626,151561.406575614,0.0,1.0
2023-08-08,10.04,10.04,9.944,10.04,76592,8.33512322525025,8.33512322525025,8.25542483584547,8.33512322525025,92258.2257296997,0.0,1.0
2023-08-09,10.01,10.08,9.985,10.08,182607,8.31021747856125,8.36833088750224,8.28946268965376,8.36833088750224,219957.669545426,0.0,1.0
2023-08-10,10.03,10.12,9.99,10.06,111206,8.32682130968725,8.40153854975423,8.29361364743526,8.35172705637624,133952.217601016,0.0,1.0
2023-08-11,9.96,10.03,9.95,10.03,108569,8.26870790074626,8.32682130968725,8.26040598518326,8.32682130968725,130775.842245245,0.0,1.0
2023-08-14,9.94,9.9497,9.87,9.91,131396,8.30440613766716,8.31251003500472,8.2459244043033,8.27934253765408,157275.092083454,0.063,1.0
2023-08-15,9.86,9.94,9.8299,9.94,185736,8.23756987096561,8.30440613766716,8.21242272561915,8.30440613766716,222317.623848613,0.0,1.0
2023-08-16,9.81,9.86,9.77,9.84,110339,8.19579720427714,8.23756987096561,8.16237907092637,8.22086080429022,132070.811785718,0.0,1.0
2023-08-17,9.75,9.84,9.73,9.84,127902,8.14567000425098,8.22086080429022,8.1289609375756,8.22086080429022,153092.931502161,0.0,1.0
2023-08-18,9.74,9.765,9.69,9.69,71916,8.13731547091329,8.15820180425752,8.09554280422482,8.09554280422482,86080.2118958998,0.0,1.0
2023-08-21,9.76,9.795,9.71,9.76,75262,8.15402453758868,8.1832654042706,8.11225187090021,8.15402453758868,90085.2231451862,0.0,1.0
2023-08-22,9.75,9.82,9.725,9.82,77284,8.14567000425098,8.20415173761484,8.12478367090675,8.20415173761484,92505.4660459804,0.0,1.0
2023-08-23,9.85,9.88,9.76,9.76,130738,8.22921533762792,8.254278937641,8.15402453758868,8.15402453758868,156487.495728991,0.0,1.0
2023-08-24,9.77,9.91,9.75,9.91,140092,8.16237907092637,8.27934253765408,8.14567000425098,8.27934253765408,167683.812293793,0.0,1.0
2023-08-25,9.83,9.85,9.73,9.77,92174,8.21250627095253,8.22921533762792,8.1289609375756,8.16237907092637,110328.125191789,0.0,1.0
2023-08-28,9.86,9.9,9.8006,9.86,78225,8.23756987096561,8.27098800431638,8.18794394293971,8.23756987096561,93631.800650158,0.0,1.0
2023-08-29,9.99,10.0,9.8839,9.89,68928,8.34617880435562,8.35453333769332,8.2575372056427,8.26263347097869,82503.7105172783,0.0,1.0
2023-08-30,10.01,10.04,9.99,10.0,91274,8.36288787103101,8.38795147104409,8.34617880435562,8.35453333769332,109250.865740397,0.0,1.0
2023-08-31,9.97,10.05,9.9514,10.05,108021,8.32946973768024,8.39630600438178,8.31393030567213,8.39630600438178,129296.27022091,0.0,1.0
2023-09-01,9.97,10.04,9.935,10.04,67946,8.32946973768024,8.38795147104409,8.30022887099831,8.38795147104409,81328.3007603149,0.0,1.0
2023-09-05,9.9,10.0,9.89,10.0,58016,8.27098800431638,8.35453333769332,8.26263347097869,8.35453333769332,69442.5381466228,0.0,1.0
2023-09-06,9.81,9.89,9.77,9.86,86699,8.19579720427714,8.26263347097869,8.16237907092637,8.23756987096561,103774.796862487,0.0,1.0
2023-09-07,9.76,9.7837,9.72,9.72,82674,8.15402453758868,8.17382478159901,8.1206064042379,8.1206064042379,98957.0532048726,0.0,1.0
2023-09-08,9.78,9.815,9.74,9.77,86326,8.17073360426406,8.19997447094599,8.13731547091329,8.16237907092637,103328.332667632,0.0,1.0
2023-09-11,9.8,9.8535,9.755,9.82,111754,8.18744267093945,8.23213942429611,8.14984727091983,8.20415173761484,133764.503034295,0.0,1.0
2023-09-12,9.73,9.785,9.72,9.77,109357,8.1289609375756,8.17491087093291,8.1206064042379,8.16237907092637,130895.402028755,0.0,1.0
2023-09-13,9.71,9.79,9.65,9.79,163052,8.11225187090021,8.17908813760176,8.06212467087405,8.17908813760176,195165.89785375,0.0,1.0
2023-09-14,9.79,9.79,9.665,9.73,146004,8.23172169762922,8.23172169762922,8.12661799873202,8.18127192215857,173642.794606585,0.063,1.0
2023-09-15,9.69,9.76,9.67,9.71,173417,8.14763873851146,8.2064968098939,8.13082214668791,8.16445533033501,206245.120080889,0.0,1.0
2023-09-18,9.69,9.71,9.63,9.67,120355,8.14763873851146,8.16445533033501,8.0971889630408,8.13082214668791,143138.397200594,0.0,1.0
2023-09-19,9.67,9.68,9.63,9.63,115231,8.13082214668791,8.13923044259968,8.0971889630408,8.0971889630408,137044.415668827,0.0,1.0
2023-09-20,9.67,9.78,9.67,9.72,147424,8.13082214668791,8.22331340171745,8.13082214668791,8.17286362624679,175331.602915544,0.0,1.0
2023-09-21,9.54,9.64,9.5342,9.64,107381,8.02151429983481,8.10559725895258,8.01663748820598,8.10559725895258,127708.397904507,0.0,1.0
2023-09-22,9.62,9.66,9.55,9.6,130176,8.08878066712902,8.12241385077613,8.02992259574659,8.07196407530547,154818.528469815,0.0,1.0
2023-09-25,9.55,9.59,9.53,9.56,115873,8.02992259574659,8.06355577939369,8.01310600392303,8.03833089165837,137807.947312737,0.0,1.0
2023-09-26,9.47,9.555,9.42,9.51,127472,7.96265622845238,8.03412674370248,7.92061474889349,7.99628941209948,151602.656873035,0.0,1.0
2023-09-27,9.42,9.485,9.4,9.44,130584,7.92061474889349,7.97526867232004,7.90379815706994,7.93743134071705,155303.763533234,0.0,1.0
2023-09-28,9.46,9.505,9.3792,9.41,147691,7.9542479325406,7.99208526414359,7.88630890157345,7.91220645298172,175649.146449694,0.0,1.0
2023-09-29,9.43,9.5163,9.4222,9.48,222585,7.92902304480527,8.0015866385239,7.92246457399408,7.97106452436415,264720.702429431,0.0,1.0
2023-10-02,9.39,9.4237,9.33,9.39,153753,7.89538986115816,7.92372581838085,7.8449400856875,7.89538986115816,182858.692906676,0.0,1.0
2023-10-03,9.3,9.385,9.24,9.33,247033,7.81971519795218,7.89118571320228,7.76926542248152,7.8449400856875,293796.748582563,0.0,1.0
2023-10-04,9.33,9.35,9.25,9.28,104322,7.8449400856875,7.86175667751106,7.77767371839329,7.80289860612862,124070.324230488,0.0,1.0
2023-10-05,9.3,9.36,9.26,9.28,169873,7.81971519795218,7.87016497342283,7.78608201430507,7.80289860612862,202030.235118246,0.0,1.0
2023-10-06,9.42,9.45,9.285,9.3,134068,7.92061474889349,7.94583963662882,7.80710275408451,7.81971519795218,159447.290398315,0.0,1.0
2023-10-09,9.47,9.49,9.38,9.44,147077,7.96265622845238,7.97947282027593,7.88698156524639,7.93743134071705,174918.915251313,0.0,1.0
2023-10-10,9.55,9.59,9.485,9.49,72245,8.02992259574659,8.06355577939369,7.97526867232004,7.97947282027593,85921.0959723893,0.0,1.0
2023-10-11,9.52,9.57,9.49,9.57,76333,8.00469770801126,8.04673918757014,7.97947282027593,8.04673918757014,90782.9610195915,0.0,1.0
2023-10-12,9.47,9.56,9.42,9.56,128860,7.96265622845238,8.03833089165837,7.92061474889349,8.03833089165837,153253.407529962,0.0,1.0
2023-10-13,9.37,9.47,9.325,9.47,106887,7.9315455335788,8.01619383169597,7.89345379942608,8.01619383169597,126271.88304725,0.063,1.0
2023-10-16,9.43,9.465,9.4,9.43,151907,7.98233451244911,8.01196141679011,7.95694002301395,7.98233451244911,179456.649901846,0.0,1.0
2023-10-17,9.42,9.46,9.37,9.41,204350,7.97386968263739,8.00772900188426,7.9315455335788,7.96540485282567,241410.642086554,0.0,1.0
2023-10-18,9.29,9.4,9.271,9.37,137700,7.86382689508507,7.95694002301395,7.84774371844281,7.9315455335788,162673.087425097,0.0,1.0
2023-10-19,9.24,9.33,9.205,9.3,166767,7.82150274602648,7.89768621433194,7.79187584168547,7.87229172489679,197011.639583305,0.0,1.0
2023-10-20,9.14,9.26,9.11,9.24,179918,7.73685444790931,7.83843240564992,7.71145995847416,7.82150274602648,212547.687315531,0.0,1.0
2023-10-23,9.11,9.2092,9.09,9.09,147981,7.71145995847416,7.79543107020639,7.69453029885073,7.69453029885073,174818.635804308,0.0,1.0
2023-10-24,9.23,9.23,9.175,9.2,196601,7.81303791621477,7.81303791621477,7.76648135225032,7.78764342677961,232256.293833416,0.0,1.0
2023-10-25,9.02,9.205,9.02,9.17,452041,7.63527649016871,7.79187584168547,7.63527649016871,7.76224893734446,534022.549838258,0.0,1.0
2023-10-26,8.9,9.1,8.8,9.05,1007703,7.53369853242811,7.70299512866245,7.44905023431094,7.66067097960386,1190458.66534156,0.0,1.0
2023-10-27,8.87,8.96,8.85,8.96,277734,7.50830404299295,7.58448751129841,7.49137438336952,7.58448751129841,328103.465961669,0.0,1.0
2023-10-30,9.03,9.04,8.9,8.9,211340,7.64374131998043,7.65220614979214,7.53369853242811,7.53369853242811,249668.339117065,0.0,1.0
2023-10-31,9.13,9.145,9.025,9.09,183264,7.7283896180976,7.74108686281517,7.63950890507457,7.69453029885073,216500.513390508,0.0,1.0
2023-11-01,9.21,9.21,9.125,9.16,157785,7.79610825659133,7.79610825659133,7.72415720319174,7.75378410753275,186400.676102897,0.0,1.0
2023-11-02,9.43,9.45,9.26,9.26,138496,7.98233451244911,7.99926417207254,7.83843240564992,7.83843240564992,163613.448918128,0.0,1.0
2023-11-03,9.57,9.69,9.47,9.47,262011,8.10084212981314,8.20242008755375,8.01619383169597,8.01619383169597,309528.963756986,0.0,1.0
2023-11-06,9.45,9.56,9.41,9.55,144714,7.99926417207254,8.09237730000143,7.96540485282567,8.08391247018971,170959.137063438,0.0,1.0
2023-11-07,9.46,9.47,9.4,9.45,76534,8.00772900188426,8.01619383169597,7.95694002301395,7.99926417207254,90414.103652813,0.0,1.0
2023-11-08,9.39,9.48,9.3711,9.48,169174,7.94847519320224,8.02465866150769,7.93247666485809,8.02465866150769,199855.16987693,0.0,1.0
2023-11-09,9.33,9.45,9.32,9.45,132075,7.89768621433194,7.99926417207254,7.88922138452022,7.99926417207254,156027.944964921,0.0,1.0
2023-11-10,9.43,9.5,9.37,9.41,101512,7.98233451244911,8.04158832113112,7.9315455335788,7.96540485282567,119922.080251971,0.0,1.0
2023-11-13,9.49,9.51,9.4399,9.46,87877,8.03312349131941,8.05005315094284,7.99071469396271,8.00772900188426,103814.254928506,0.0,1.0
2023-11-14,9.63,9.66,9.52,9.52,241576,8.20495953649726,8.23052015810629,8.11123725726417,8.11123725726417,283533.010693328,0.063,1.0
2023-11-15,9.62,9.72,9.6,9.69,177921,8.19643932929425,8.28164140132434,8.17939891488824,8.25608077971531,208822.38631142,0.0,1.0
2023-11-16,9.55,9.67,9.52,9.62,247002,8.13679787887319,8.2390403653093,8.11123725726417,8.19643932929425,289901.400417564,0.0,1.0
2023-11-17,9.67,9.74,9.53,9.53,274354,8.2390403653093,8.29868181573036,8.11975746446718,8.11975746446718,322003.906082381,0.0,1.0
2023-11-20,9.84,9.88,9.72,9.73,367038,8.38388388776044,8.41796471657248,8.28164140132434,8.29016160852735,430785.298120913,0.0,1.0
2023-11-21,9.82,9.83,9.78,9.78,142649,8.36684347335443,8.37536368055743,8.33276264454239,8.33276264454239,167424.332062757,0.0,1.0
2023-11-22,9.83,9.95,9.83,9.88,300432,8.37536368055743,8.47760616699354,8.37536368055743,8.41796471657248,352611.142947221,0.0,1.0
2023-11-24,9.87,9.9201,9.8,9.83,126094,8.40944450936947,8.45213074745654,8.34980305894841,8.37536368055743,147994.05342569,0.0,1.0
2023-11-27,9.89,9.905,9.845,9.85,203721,8.42648492377548,8.43926523458,8.38814399136195,8.39240409496345,239103.340031524,0.0,1.0
2023-11-28,9.86,9.88,9.82,9.85,146996,8.40092430216646,8.41796471657248,8.36684347335443,8.39240409496345,172526.320660481,0.0,1.0
2023-11-29,9.87,9.93,9.8505,9.86,141593,8.40944450936947,8.46056575258752,8.3928301053236,8.40092430216646,166184.925584911,0.0,1.0
2023-11-30,9.9,9.9399,9.8533,9.86,118690,8.43500513097849,8.4690007577185,8.39521576334044,8.40092430216646,139304.123916246,0.0,1.0
2023-12-01,9.94,9.96,9.84,9.84,185656,8.46908595979053,8.48612637419655,8.38388388776044,8.38388388776044,217900.804025567,0.0,1.0
2023-12-04,9.89,9.93,9.85,9.85,91201,8.42648492377548,8.46056575258752,8.39240409496345,8.39240409496345,107040.824039814,0.0,1.0
2023-12-05,9.9,9.9364,9.81,9.83,129181,8.43500513097849,8.46601868519745,8.35832326615142,8.37536368055743,151617.204748712,0.0,1.0
2023-12-06,9.85,9.935,9.85,9.9,141926,8.39240409496345,8.46482585618902,8.39240409496345,8.43500513097849,166575.761150368,0.0,1.0
2023-12-07,9.89,9.96,9.88,9.88,167338,8.42648492377548,8.48612637419655,8.41796471657248,8.41796471657248,196401.326884294,0.0,1.0
2023-12-08,9.85,9.87,9.82,9.84,226050,8.39240409496345,8.40944450936947,8.36684347335443,8.38388388776044,265310.449163935,0.0,1.0
2023-12-11,9.89,9.89,9.8622,9.87,92970,8.42648492377548,8.42648492377548,8.40279874775112,8.40944450936947,109117.064626282,0.0,1.0
2023-12-12,9.89,9.9173,9.86,9.86,187522,8.42648492377548,8.4497450894397,8.40092430216646,8.40092430216646,220090.89160858,0.0,1.0
2023-12-13,10.0,10.03,9.89,9.89,172967,8.52020720300858,8.5457678246176,8.42648492377548,8.42648492377548,203007.973725009,0.0,1.0
2023-12-14,9.97,10.0477,9.96,9.96,299478,8.54832388677851,8.61494422439162,8.53974984075366,8.53974984075366,349284.339192863,0.063,1.0
2023-12-15,9.98,10.015,9.925,9.96,192797,8.55689793280336,8.58690709389035,8.50974067966667,8.53974984075366,224861.167576137,0.0,1.0
2023-12-18,10.02,10.06,9.94,9.98,246099,8.59119411690277,8.62549030100219,8.52260174870395,8.55689793280336,287027.85042983,0.0,1.0
2023-12-19,10.04,10.09,10.01,10.06,271935,8.60834220895248,8.65121243907674,8.58262007087792,8.62549030100219,317160.648790266,0.0,1.0
2023-12-20,9.92,10.065,9.91,10.03,144517,8.50545365665424,8.62977732401461,8.49687961062939,8.59976816292763,168551.696108345,0.0,1.0
2023-12-21,10.0,10.01,9.93,9.93,143262,8.57404602485307,8.58262007087792,8.5140277026791,8.5140277026791,167087.976417126,0.0,1.0
2023-12-22,10.06,10.1199,10.03,10.05,133910,8.62549030100219,8.67684883669106,8.59976816292763,8.61691625497733,156180.640518891,0.0,1.0
2023-12-26,10.06,10.08,10.0339,10.08,116926,8.62549030100219,8.64263839305189,8.60311204087732,8.64263839305189,136372.022801223,0.0,1.0
2023-12-27,10.08,10.08,10.031,10.04,165114,8.64263839305189,8.64263839305189,8.60062556753011,8.60834220895248,192574.19370201,0.0,1.0
2023-12-28,10.02,10.1,10.0,10.06,232061,8.59119411690277,8.6597864851016,8.57404602485307,8.62549030100219,270655.183477368,0.0,1.0
2023-12-29,9.92,10.03,9.9012,9.93,528357,8.50545365665424,8.59976816292763,8.48933445012752,8.5140277026791,616228.322624446,0.0,1.0
2024-01-02,9.89,9.94,9.84,9.93,207051,8.47973151857968,8.52260174870395,8.43686128845542,8.5140277026791,241485.757598961,0.0,1.0
2024-01-03,9.81,9.87,9.8,9.87,192736,8.41113915038086,8.46258342652998,8.40256510435601,8.46258342652998,224790.02263497,0.0,1.0
2024-01-04,9.85,9.88,9.7678,9.77,245659,8.44543533448027,8.47115747255483,8.37495667615598,8.37684296628145,286514.673805019,0.0,1.0
2024-01-05,9.9,9.915,9.83,9.83,132739,8.48830556460454,8.50116663364182,8.42828724243057,8.42828724243057,154814.890910589,0.0,1.0
2024-01-08,10.04,10.04,9.91,9.96,205018,8.60834220895248,8.60834220895248,8.49687961062939,8.53974984075366,239114.648330236,0.0,1.0
2024-01-09,10.02,10.04,9.9594,10.0,220522,8.59119411690277,8.60834220895248,8.53923539799216,8.57404602485307,257197.126491724,0.0,1.0
2024-01-10,10.1,10.11,9.995,10.0,215969,8.6597864851016,8.66836053112645,8.56975900184064,8.57404602485307,251886.914735451,0.0,1.0
2024-01-11,9.96,10.03,9.95,10.0,317693,8.59376633071023,8.65416428684976,8.58513805126172,8.62827944850425,368199.711073421,0.063,1.0
2024-01-12,10.01,10.04,9.942,9.96,190953,8.63690772795275,8.66279256629826,8.57823542770292,8.59376633071023,221310.634570491,0.0,1.0
2024-01-16,9.92,10.06,9.9,10.03,151385,8.55925321291621,8.68004912519527,8.5419966540192,8.65416428684976,175452.129133629,0.0,1.0
2024-01-17,9.87,9.89,9.84,9.84,144272,8.51611181567369,8.5333683745707,8.49022697732818,8.49022697732818,167208.307126643,0.0,1.0
2024-01-18,9.92,9.95,9.8728,9.91,149336,8.55925321291621,8.58513805126172,8.51852773391927,8.55062493346771,173077.379900912,0.0,1.0
2024-01-19,9.99,10.005,9.9,9.97,161564,8.61965116905574,8.6325935882285,8.5419966540192,8.60239461015873,187249.382642571,0.0,1.0
2024-01-22,9.96,10.03,9.955,10.01,126457,8.59376633071023,8.65416428684976,8.58945219098598,8.63690772795275,146561.085271667,0.0,1.0
2024-01-23,9.93,9.975,9.91,9.95,148340,8.56788149236472,8.60670874988299,8.55062493346771,8.58513805126172,171923.036203603,0.0,1.0
2024-01-24,9.98,10.025,9.96,10.02,128096,8.61102288960724,8.64985014712551,8.59376633071023,8.64553600740125,148460.652861917,0.0,1.0
2024-01-25,9.92,10.01,9.91,10.01,190527,8.55925321291621,8.63690772795275,8.55062493346771,8.63690772795275,220816.909254172,0.0,1.0
2024-01-26,9.97,9.995,9.94,9.95,180088,8.60239461015873,8.62396530877999,8.57650977181322,8.58513805126172,208718.321045129,0.0,1.0
2024-01-29,10.08,10.08,9.97,9.99,151627,8.69730568409228,8.69730568409228,8.60239461015873,8.61965116905574,175732.602200645,0.0,1.0
2024-01-30,10.06,10.07,9.99,10.05,130424,8.68004912519527,8.68867740464378,8.61965116905574,8.67142084574677,151158.757407434,0.0,1.0
2024-01-31,9.97,10.0699,9.9206,10.06,257237,8.60239461015873,8.68859112184929,8.55977090968312,8.68004912519527,298132.439422315,0.0,1.0
2024-02-01,10.07,10.1,9.99,9.99,209950,8.68867740464378,8.71456224298929,8.61965116905574,8.61965116905574,243327.770331309,0.0,1.0
2024-02-02,10.06,10.1,9.975,10.07,257305,8.68004912519527,8.71456224298929,8.60670874988299,8.68867740464378,298211.250036188,0.0,1.0
2024-02-05,10.04,10.06,9.9411,10.06,127679,8.66279256629826,8.68004912519527,8.57745888255256,8.68004912519527,147977.35836214,0.0,1.0
2024-02-06,10.06,10.1089,10.035,10.1,135332,8.68004912519527,8.72224141169846,8.65847842657401,8.71456224298929,156847.029361642,0.0,1.0
2024-02-07,10.16,10.1798,10.11,10.11,104867,8.76633191968032,8.78341591298835,8.72319052243779,8.72319052243779,121538.715367151,0.0,1.0
2024-02-08,10.18,10.1901,10.15,10.18,109180,8.78358847857732,8.79230304082031,8.75770364023181,8.78358847857732,126537.394449976,0.0,1.0
2024-02-09,10.2,10.21,10.1801,10.19,143710,8.80084503747433,8.80947331692284,8.78367476137181,8.79221675802583,166556.960582579,0.0,1.0
2024-02-12,10.24,10.25,10.2,10.23,114263,8.83535815526835,8.84398643471685,8.80084503747433,8.82672987581985,132428.487836944,0.0,1.0
2024-02-13,10.11,10.1601,10.06,10.16,129771,8.72319052243779,8.7664182024748,8.68004912519527,8.76633191968032,150401.943718335,0.0,1.0
2024-02-14,10.12,10.16,10.08,10.11,128068,8.78617696241188,8.82090493459532,8.75144899022843,8.77749496936601,147509.90852388,0.063,1.0
2024-02-15,10.13,10.1499,10.1,10.11,186150,8.79485895545774,8.812136121619,8.76881297632015,8.77749496936601,214409.294060345,0.0,1.0
2024-02-16,10.08,10.145,10.08,10.13,71185,8.75144899022843,8.80788194502653,8.75144899022843,8.79485895545774,81991.5422921605,0.0,1.0
2024-02-20,10.03,10.1,10.01,10.06,361377,8.70803902499912,8.76881297632015,8.6906750389074,8.73408500413671,416237.375555442,0.0,1.0
2024-02-21,10.05,10.0907,10.01,10.04,139291,8.72540301109085,8.7607387227875,8.6906750389074,8.71672101804498,160436.663867631,0.0,1.0
2024-02-22,10.21,10.235,10.12,10.12,223780,8.86431489982463,8.88601988243928,8.78617696241188,8.78617696241188,257751.876577084,0.0,1.0
2024-02-23,10.24,10.2786,10.24,10.25,174084,8.89036087896221,8.92387337211924,8.89036087896221,8.89904287200808,200511.563509004,0.0,1.0
2024-02-26,10.22,10.27,10.21,10.25,70022,8.87299689287049,8.9164068580998,8.86431489982463,8.89904287200808,80651.9881208354,0.0,1.0
2024-02-27,10.19,10.24,10.19,10.2,73916,8.84695091373291,8.89036087896221,8.84695091373291,8.85563290677877,85137.1333857883,0.0,1.0
2024-02-28,10.15,10.22,10.13,10.22,91698,8.81222294154946,8.87299689287049,8.79485895545774,8.87299689287049,105618.60567685,0.0,1.0
2024-02-29,10.21,10.2778,10.18,10.23,150192,8.86431489982463,8.92317881267557,8.83826892068704,8.88167888591635,172992.536629124,0.0,1.0
2024-03-01,10.28,10.28,10.18,10.23,125435,8.92508885114566,8.92508885114566,8.83826892068704,8.88167888591635,144477.194737896,0.0,1.0
2024-03-04,10.3,10.32,10.246,10.28,125934,8.94245283723738,8.95981682332911,8.89557007478973,8.92508885114566,145051.947559471,0.0,1.0
2024-03-05,10.24,10.36,10.24,10.3,146462,8.89036087896221,8.99454479551255,8.89036087896221,8.94245283723738,168696.288083085,0.0,1.0
2024-03-06,10.31,10.3464,10.29,10.31,163055,8.95113483028325,8.98273728497018,8.93377084419152,8.95113483028325,187808.259162018,0.0,1.0
2024-03-07,10.41,10.43,10.35,10.37,120271,9.03795476074186,9.05531874683358,8.98586280246669,9.00322678855841,138529.251710619,0.0,1.0
2024-03-08,10.33,10.46,10.3,10.45,195790,8.96849881637497,9.08136472597117,8.94245283723738,9.07268273292531,225512.735342869,0.0,1.0
2024-03-11,10.32,10.32,10.26,10.28,117008,8.95981682332911,8.95981682332911,8.90772486505394,8.92508885114566,134770.898089782,0.0,1.0
2024-03-12,10.43,10.45,10.28,10.32,207575,9.05531874683358,9.07268273292531,8.92508885114566,8.95981682332911,239086.80749168,0.0,1.0
2024-03-13,10.46,10.47,10.43,10.46,122581,9.08136472597117,9.09004671901703,9.05531874683358,9.08136472597117,141189.931105083,0.0,1.0
2024-03-14,10.28,10.44,10.25,10.44,129550,8.97978540733459,9.1195486043359,8.95357980789684,9.1195486043359,148307.998419675,0.063,1.0
2024-03-15,10.25,10.32,10.22,10.27,182143,8.95357980789684,9.01472620658492,8.9273742084591,8.97105020752201,208516.123165997,0.0,1.0
2024-03-18,10.25,10.295,10.25,10.29,128513,8.95357980789684,8.99288820705346,8.95357980789684,8.98852060714717,147120.847556215,0.0,1.0
2024-03-19,10.3,10.3,10.2249,10.26,144353,8.99725580695975,8.99725580695975,8.93165445636726,8.96231500770942,165254.376656699,0.0,1.0
2024-03-20,10.37,10.39,10.27,10.27,126935,9.05840220564783,9.07587260527299,8.97105020752201,8.97105020752201,145314.36340719,0.0,1.0
2024-03-21,10.43,10.46,10.41,10.44,119919,9.11081340452332,9.13701900396107,9.09334300489816,9.1195486043359,137282.4921844,0.0,1.0
2024-03-22,10.37,10.48,10.36,10.48,86280,9.05840220564783,9.15448940358623,9.04966700583525,9.15448940358623,98772.7835094525,0.0,1.0
2024-03-25,10.36,10.39,10.35,10.39,94401,9.04966700583525,9.07587260527299,9.04093180602266,9.07587260527299,108069.651553962,0.0,1.0
2024-03-26,10.35,10.38,10.325,10.36,101246,9.04093180602266,9.06713740546041,9.01909380649121,9.04966700583525,115905.763087599,0.0,1.0
2024-03-27,10.38,10.38,10.3036,10.35,148537,9.06713740546041,9.06713740546041,9.00040047889228,9.04093180602266,170044.192676675,0.0,1.0
2024-03-28,10.46,10.47,10.365,10.38,314921,9.13701900396107,9.14575420377365,9.05403460574154,9.06713740546041,360519.515015998,0.0,1.0
2024-04-01,10.32,10.4636,10.32,10.46,184074,9.01472620658492,9.1401636758936,9.01472620658492,9.13701900396107,210726.71942187,0.0,1.0
2024-04-02,10.29,10.3099,10.22,10.28,190192,8.98852060714717,9.00590365477421,8.9273742084591,8.97978540733459,217730.566078231,0.0,1.0
2024-04-03,10.29,10.31,10.22,10.27,135760,8.98852060714717,9.00599100677234,8.9273742084591,8.97105020752201,155417.166078387,0.0,1.0
2024-04-04,10.24,10.375,10.225,10.29,235221,8.94484460808426,9.06276980555412,8.93174180836539,8.98852060714717,269279.47276167,0.0,1.0
2024-04-05,10.27,10.32,10.17,10.22,118639,8.97105020752201,9.01472620658492,8.88369820939618,8.9273742084591,135817.156499512,0.0,1.0
2024-04-08,10.3,10.34,10.23,10.27,119354,8.99725580695975,9.03219660621008,8.93610940827168,8.97105020752201,136635.683854743,0.0,1.0
2024-04-09,10.31,10.365,10.28,10.36,116970,9.00599100677234,9.05403460574154,8.97978540733459,9.04966700583525,133906.496141639,0.0,1.0
2024-04-10,10.19,10.31,10.15,10.31,127271,8.90116860902135,9.00599100677234,8.86622780977102,9.00599100677234,145699.014024473,0.0,1.0
2024-04-11,10.22,10.24,10.16,10.19,132415,8.9273742084591,8.94484460808426,8.8749630095836,8.90116860902135,151587.831808115,0.0,1.0
2024-04-12,9.9,10.13,9.9,10.13,236142,8.70287957327573,8.90506768457406,8.70287957327573,8.90506768457406,268624.399581351,0.063,1.0
2024-04-15,9.88,10.0103,9.87,9.95,151328,8.68529799838022,8.79984195882445,8.67650721093247,8.7468335105145,172143.850479147,0.0,1.0
2024-04-16,9.83,9.91,9.83,9.91,297073,8.64134406114146,8.71167036072348,8.64134406114146,8.71167036072348,337936.734070308,0.0,1.0
2024-04-17,9.88,9.92,9.84,9.85,143162,8.68529799838022,8.72046114817124,8.65013484858921,8.65892563603696,162854.580264694,0.0,1.0
2024-04-18,9.87,9.94,9.85,9.92,150742,8.67650721093247,8.73804272306674,8.65892563603696,8.72046114817124,171477.24353013,0.0,1.0
2024-04-19,9.87,9.935,9.86,9.91,102393,8.67650721093247,8.73364732934287,8.66771642348472,8.71167036072348,116477.620018181,0.0,1.0
2024-04-22,9.98,10.0,9.88,9.91,148886,8.77320587285775,8.79078744775326,8.68529799838022,8.71167036072348,169365.942340071,0.0,1.0
2024-04-23,10.1,10.11,9.94,10.01,166320,8.87869532223079,8.88748610967855,8.73804272306674,8.79957823520101,189198.067850575,0.0,1.0
2024-04-24,10.08,10.15,10.04,10.14,137280,8.86111374733529,8.92264925946956,8.82595059754427,8.91385847202181,156163.484575077,0.0,1.0
2024-04-25,10.02,10.049,10.0,10.0,185108,8.80836902264877,8.83386230624725,8.79078744775326,8.79078744775326,210570.442181843,0.0,1.0
2024-04-26,10.1,10.13,10.0452,10.07,163111,8.87869532223079,8.90506768457406,8.83052180701711,8.85232295988754,185547.65539427,0.0,1.0
2024-04-29,10.11,10.115,10.06,10.1,166350,8.88748610967855,8.89188150340243,8.84353217243978,8.87869532223079,189232.19448619,0.0,1.0
2024-04-30,10.06,10.12,10.05,10.12,187792,8.84353217243978,8.8962768971263,8.83474138499203,8.8962768971263,213623.638514881,0.0,1.0
2024-05-01,10.09,10.1608,10.0,10.09,152981,8.86990453478304,8.93214330991314,8.79078744775326,8.86990453478304,174024.228101544,0.0,1.0
2024-05-02,10.1,10.115,10.07,10.11,73497,8.87869532223079,8.89188150340243,8.85232295988754,8.88748610967855,83606.8445936368,0.0,1.0
2024-05-03,10.18,10.2,10.13,10.16,42822,8.94902162181282,8.96660319670833,8.90506768457406,8.93144004691731,48712.3596771122,0.0,1.0
2024-05-06,10.25,10.25,10.2,10.22,68083,9.01055713394709,9.01055713394709,8.96660319670833,8.98418477160383,77448.1244196168,0.0,1.0
2024-05-07,10.31,10.33,10.26,10.33,130896,9.06330185863361,9.08088343352912,9.01934792139485,9.08088343352912,148901.336516166,0.0,1.0
2024-05-08,10.27,10.275,10.24,10.24,93668,9.0281387088426,9.03253410256648,9.00176634649934,9.00176634649934,106552.456826765,0.0,1.0
2024-05-09,10.4,10.4,10.27,10.28,134823,9.14241894566339,9.14241894566339,9.0281387088426,9.03692949629035,153368.513118194,0.0,1.0
2024-05-10,10.45,10.525,10.31,10.41,214853,9.18637288290216,9.25230378876031,9.06330185863361,9.15120973311114,244407.001394297,0.0,1.0
2024-05-13,10.44,10.515,10.4,10.51,185371,9.1775820954544,9.24351300131256,9.14241894566339,9.23911760758868,210869.619020736,0.0,1.0
2024-05-14,10.43,10.44,10.37,10.37,142388,9.2241732689275,9.23301715509138,9.17110995194421,9.17110995194421,161001.620058756,0.063,1.0
2024-05-15,10.57,10.58,10.45,10.45,267283,9.34798767522183,9.35683156138571,9.24186104125526,9.24186104125526,302223.473987727,0.0,1.0
2024-05-16,10.56,10.58,10.52,10.53,249556,9.33914378905795,9.35683156138571,9.30376824440242,9.3126121305663,282179.118292152,0.0,1.0
2024-05-17,10.55,10.57,10.545,10.57,152974,9.33029990289407,9.34798767522183,9.32587795981212,9.34798767522183,172971.471099167,0.0,1.0
2024-05-20,10.58,10.629,10.55,10.59,127554,9.35683156138571,9.40016660358872,9.33029990289407,9.36567544754959,144228.450747075,0.0,1.0
2024-05-21,10.58,10.59,10.54,10.54,78719,9.35683156138571,9.36567544754959,9.32145601673018,9.32145601673018,89009.5129463524,0.0,1.0
2024-05-22,10.55,10.5991,10.55,10.56,180059,9.33029990289407,9.37372338395872,9.33029990289407,9.33914378905795,203597.147977074,0.0,1.0
2024-05-23,10.46,10.565,10.4536,10.55,83396,9.25070492741914,9.34356573213988,9.24504484027426,9.33029990289407,94297.912088238,0.0,1.0
2024-05-24,10.5,10.5227,10.4695,10.47,77431,9.28608047207466,9.30615609366667,9.25910661927483,9.25954881358302,87553.1396098657,0.0,1.0
2024-05-28,10.46,10.52,10.44,10.52,218835,9.25070492741914,9.30376824440242,9.23301715509138,9.30376824440242,247442.126622734,0.0,1.0
2024-05-29,10.28,10.36,10.28,10.36,153464,9.09151497646929,9.16226606578033,9.09151497646929,9.16226606578033,173525.52617283,0.0,1.0
2024-05-30,10.29,10.3399,10.25,10.25,165862,9.10035886263317,9.14448985459093,9.06498331797765,9.06498331797765,187544.250261156,0.0,1.0
2024-05-31,10.38,10.385,10.25,10.27,156847,9.17995383810809,9.18437578119003,9.06498331797765,9.08267109030541,177350.767630388,0.0,1.0
2024-06-03,10.37,10.44,10.34,10.35,196852,9.17110995194421,9.23301715509138,9.14457829345257,9.15342217961645,222585.406858768,0.0,1.0
2024-06-04,10.42,10.43,10.36,10.37,175830,9.21532938276362,9.2241732689275,9.16226606578033,9.17110995194421,198815.313473966,0.0,1.0
2024-06-05,10.54,10.56,10.44,10.44,88730,9.32145601673018,9.33914378905795,9.23301715509138,9.23301715509138,100329.197318689,0.0,1.0
2024-06-06,10.58,10.6,10.53,10.55,252327,9.35683156138571,9.37451933371347,9.3126121305663,9.33029990289407,285312.356269951,0.0,1.0
2024-06-07,10.53,10.585,10.53,10.54,100391,9.3126121305663,9.36125350446765,9.3126121305663,9.32145601673018,113514.577347239,0.0,1.0
2024-06-10,10.51,10.5485,10.4773,10.53,75519,9.29492435823854,9.32897331996948,9.26600485048265,9.3126121305663,85391.1940979381,0.0,1.0
2024-06-11,10.51,10.51,10.47,10.49,86354,9.29492435823854,9.29492435823854,9.25954881358302,9.27723658591078,97642.595573741,0.0,1.0
2024-06-12,10.59,10.63,10.54,10.59,96610,9.36567544754959,9.40105099220511,9.32145601673018,9.36567544754959,109239.307482909,0.0,1.0
2024-06-13,10.54,10.63,10.49,10.62,129417,9.32145601673018,9.40105099220511,9.27723658591078,9.39220710604123,146334.990751637,0.0,1.0
2024-06-14,10.46,10.49,10.43,10.46,163895,9.30642141025159,9.33311286745116,9.27972995305201,9.30642141025159,184210.624516911,0.063,1.0
2024-06-17,10.53,10.53,10.44,10.45,203685,9.36870147705059,9.36870147705059,9.28862710545187,9.29752425785173,228932.79877194,0.0,1.0
2024-06-18,10.53,10.55,10.51,10.51,156591,9.36870147705059,9.38649578185031,9.35090717225088,9.35090717225088,176001.256314883,0.0,1.0
2024-06-20,10.48,10.55,10.48,10.5,240510,9.3242157150513,9.38649578185031,9.3242157150513,9.34201001985102,270322.446093916,0.0,1.0
2024-06-21,10.52,10.545,10.4849,10.51,118960,9.35980432465073,9.38204720565038,9.32857531972723,9.35090717225088,133705.701165574,0.0,1.0
2024-06-24,10.51,10.57,10.51,10.53,158688,9.35090717225088,9.40429008665003,9.35090717225088,9.36870147705059,178358.190203116,0.0,1.0
2024-06-25,10.63,10.64,10.5231,10.57,157776,9.45767300104917,9.46657015344903,9.36256244189469,9.40429008665003,177333.143132983,0.0,1.0
2024-06-26,10.61,10.65,10.58,10.63,108592,9.43987869624946,9.47546730584889,9.41318723904988,9.45767300104917,122052.534473538,0.0,1.0
2024-06-27,10.58,10.63,10.58,10.6,210356,9.41318723904988,9.45767300104917,9.41318723904988,9.4309815438496,236430.703382528,0.0,1.0
2024-06-28,10.61,10.6706,10.61,10.65,201140,9.43987869624946,9.4937954397926,9.43987869624946,9.47546730584889,226072.332989606,0.0,1.0
2024-07-01,10.66,10.67,10.61,10.67,159126,9.48436445824875,9.49326161064861,9.43987869624946,9.49326161064861,178850.482546008,0.0,1.0
2024-07-02,10.68,10.69,10.615,10.69,199752,9.50215876304846,9.51105591544832,9.44432727244939,9.51105591544832,224512.283281992,0.0,1.0
2024-07-03,10.84,10.84,10.68,10.7,150634,9.64451320144619,9.64451320144619,9.50215876304846,9.51995306784818,169305.855660517,0.0,1.0
2024-07-05,10.8,10.86,10.7901,10.85,113909,9.60892459184676,9.66230750624591,9.6001164109709,9.65341035384605,128028.603850617,0.0,1.0
2024-07-08,10.73,10.81,10.705,10.77,148734,9.54664452504776,9.61782174424662,9.52440164404811,9.58223313464719,167170.340931073,0.0,1.0
2024-07-09,10.73,10.76,10.71,10.75,244064,9.54664452504776,9.57333598224733,9.52885022024804,9.56443882984747,274316.982593096,0.0,1.0
2024-07-10,10.85,10.85,10.745,10.78,120328,9.65341035384605,9.65341035384605,9.55999025364754,9.59113028704705,135243.271770773,0.0,1.0
2024-07-11,10.87,10.9,10.83,10.9,165913,9.67120465864577,9.69789611584534,9.63561604904634,9.69789611584534,186478.765950604,0.0,1.0
2024-07-12,10.88,10.95,10.85,10.85,158501,9.68010181104563,9.74238187784463,9.65341035384605,9.65341035384605,178148.010595534,0.0,1.0
2024-07-15,10.87,10.9087,10.85,10.85,194234,9.72725671876487,9.76188825832478,9.70935928229981,9.70935928229981,217052.314032901,0.063,1.0
2024-07-16,10.84,10.87,10.84,10.86,166771,9.70041056406727,9.72725671876487,9.70041056406727,9.71830800053234,186363.002685323,0.0,1.0
2024-07-17,10.72,10.79,10.698,10.74,203929,9.59302594527686,9.6556669729046,9.57333876516528,9.61092338174193,227886.26784402,0.0,1.0
2024-07-18,10.68,10.75,10.67,10.7,405527,9.55723107234672,9.61987209997446,9.54828235411419,9.57512850881179,453167.693363779,0.0,1.0
2024-07-19,10.68,10.72,10.64,10.72,173830,9.55723107234672,9.59302594527686,9.52143619941658,9.59302594527686,194251.283237431,0.0,1.0
2024-07-22,10.81,10.82,10.71,10.71,83191,9.67356440936967,9.6825131276022,9.58407722704433,9.58407722704433,92964.1517793541,0.0,1.0
2024-07-23,10.81,10.85,10.8,10.82,115082,9.67356440936967,9.70935928229981,9.66461569113713,9.6825131276022,128601.657812403,0.0,1.0
2024-07-24,10.63,10.755,10.59,10.71,187569,9.51248748118405,9.62434645909073,9.47669260825391,9.58407722704433,209604.31999978,0.0,1.0
2024-07-25,10.66,10.6891,10.605,10.63,113051,9.53933363588165,9.56537440593833,9.49011568560271,9.51248748118405,126332.059030517,0.0,1.0
2024-07-26,10.67,10.76,10.65,10.68,135171,9.54828235411419,9.628820818207,9.53038491764912,9.55723107234672,151050.682888378,0.0,1.0
2024-07-29,10.69,10.715,10.68,10.7,144362,9.56617979057926,9.58855158616059,9.55723107234672,9.57512850881179,161321.427548306,0.0,1.0
2024-07-30,10.72,10.78,10.68,10.74,183838,9.59302594527686,9.64671825467206,9.55723107234672,9.61092338174193,205435.007811096,0.0,1.0
2024-07-31,10.81,10.865,10.79,10.79,150024,9.67356440936967,9.72278235964861,9.6556669729046,9.6556669729046,167648.590671417,0.0,1.0
2024-08-01,10.75,10.85,10.75,10.82,186637,9.61987209997446,9.70935928229981,9.61987209997446,9.6825131276022,208562.830061465,0.0,1.0
2024-08-02,10.65,10.6906,10.54,10.64,271466,9.53038491764912,9.56671671367321,9.43194901709124,9.52143619941658,303357.411582192,0.0,1.0
2024-08-05,10.32,10.455,10.16,10.16,200744,9.23507721597549,9.3558849121147,9.09189772425493,9.09189772425493,224327.098902461,0.0,1.0
2024-08-06,10.51,10.59,10.31,10.31,118395,9.40510286239364,9.47669260825391,9.22612849774295,9.22612849774295,132303.863998709,0.0,1.0
2024-08-07,10.49,10.68,10.49,10.61,160582,9.38720542592857,9.55723107234672,9.38720542592857,9.49459004471898,179446.928406105,0.0,1.0
2024-08-08,10.73,10.75,10.56,10.58,122822,9.60197466350939,9.61987209997446,9.44984645355631,9.46774389002138,137250.941205705,0.0,1.0
2024-08-09,10.81,10.81,10.645,10.74,98576,9.67356440936967,9.67356440936967,9.52591055853285,9.61092338174193,110156.558110873,0.0,1.0
2024-08-12,10.77,10.82,10.7507,10.8,152430,9.63776953643953,9.6825131276022,9.62049851025074,9.66461569113713,170337.243881273,0.0,1.0
2024-08-13,10.81,10.845,10.77,10.8,92211,9.67356440936967,9.70488492318354,9.63776953643953,9.66461569113713,103043.807620127,0.0,1.0
2024-08-14,10.8,10.83,10.745,10.83,139181,9.66461569113713,9.69146184583474,9.61539774085819,9.69146184583474,155531.771571472,0.0,1.0
2024-08-15,10.82,10.86,10.74,10.8,120624,9.73889005246717,9.77489334286446,9.66688347167259,9.72088840726853,134014.417758969,0.063,1.0
2024-08-16,10.79,10.84,10.74,10.75,134610,9.7118875846692,9.75689169766581,9.66688347167259,9.67588429427191,149552.997533947,0.0,1.0
2024-08-19,10.88,10.89,10.8,10.8,188535,9.79289498806311,9.80189581066243,9.72088840726853,9.72088840726853,209464.188322284,0.0,1.0
2024-08-20,10.83,10.91,10.795,10.9,197798,9.74789087506649,9.81989745586107,9.71638799596886,9.81089663326175,219755.469922142,0.0,1.0
2024-08-21,10.89,10.89,10.815,10.83,103146,9.80189581066243,9.80189581066243,9.73438964116751,9.74789087506649,114596.192583288,0.0,1.0
2024-08-22,10.83,10.9237,10.805,10.92,116878,9.74789087506649,9.83222858282215,9.72538881856818,9.8288982784604,129852.575928777,0.0,1.0
2024-08-23,10.98,11.01,10.8426,10.89,104762,9.88290321405633,9.9099056818543,9.75923191154164,9.80189581066243,116391.5840402,0.0,1.0
2024-08-26,11.09,11.09,10.99,11.05,143692,9.98191226264888,9.98191226264888,9.89190403665566,9.94590897225159,159643.186402555,0.0,1.0
2024-08-27,11.0,11.09,10.9803,11.09,122008,9.90090485925498,9.98191226264888,9.88317323873431,9.98191226264888,135552.054996819,0.0,1.0
2024-08-28,11.03,11.03,10.9201,11.0,425591,9.92790732705295,9.92790732705295,9.82898828668639,9.90090485925498,472835.671744074,0.0,1.0
2024-08-29,11.06,11.12,11.02,11.1,243822,9.95490979485091,10.0089147304469,9.91890650445362,9.99091308524821,270888.574138043,0.0,1.0
2024-08-30,11.13,11.17,11.03,11.17,242158,10.0179155530462,10.0539188434435,9.92790732705295,10.0539188434435,269039.854222014,0.0,1.0
2024-09-03,11.03,11.16,10.97,11.13,173623,9.92790732705295,10.0449180208441,9.87390239145701,10.0179155530462,192896.813690189,0.0,1.0
2024-09-04,11.02,11.075,10.99,11.01,133451,9.91890650445362,9.9684110287499,9.89190403665566,9.9099056818543,148265.337448204,0.0,1.0
2024-09-05,10.98,11.01,10.975,10.99,140388,9.88290321405633,9.9099056818543,9.87840280275667,9.89190403665566,155972.410800057,0.0,1.0
2024-09-06,10.89,11.03,10.8802,11.02,189900,9.80189581066243,9.92790732705295,9.79307500451509,9.91890650445362,210980.7163784,0.0,1.0
2024-09-09,10.98,10.995,10.91,10.93,101938,9.88290321405633,9.89640444795532,9.81989745586107,9.83789910105972,113254.093028865,0.0,1.0
2024-09-10,10.95,11.0,10.91,10.98,136935,9.85590074625836,9.90090485925498,9.81989745586107,9.88290321405633,152136.094772387,0.0,1.0
2024-09-11,10.98,10.9843,10.87,10.98,148489,9.88290321405633,9.88677356777404,9.78389416546378,9.88290321405633,164972.699285478,0.0,1.0
2024-09-12,11.04,11.05,10.94,10.96,84539,9.93690814965227,9.94590897225159,9.84689992365904,9.86490156885769,93923.6376088129,0.0,1.0
2024-09-13,11.07,11.085,11.025,11.05,98588,9.96391061745024,9.97741185134922,9.92340691575328,9.94590897225159,109532.210986381,0.0,1.0
2024-09-16,11.11,11.11,11.03,11.05,137421,10.0566190902233,10.0566190902233,9.98420419128376,10.0023079160186,151815.167334343,0.063,1.0
2024-09-17,11.15,11.175,11.12,11.14,159467,10.092826539693,10.1154561956116,10.0656709525907,10.0837746773256,176170.37635664,0.0,1.0
2024-09-18,11.13,11.165,11.075,11.14,113693,10.0747228149581,10.1064043332442,10.0249375719372,10.0837746773256,125601.777164652,0.0,1.0
2024-09-19,11.25,11.2668,11.175,11.24,181826,10.1833451633674,10.1985522921447,10.1154561956116,10.174293301,200871.370574616,0.0,1.0
2024-09-20,11.17,11.27,11.03,11.27,259883,10.1109302644279,10.2014488881023,9.98420419128376,10.2014488881023,287104.453703227,0.0,1.0
2024-09-23,11.14,11.17,11.11,11.17,133376,10.0837746773256,10.1109302644279,10.0566190902233,10.1109302644279,147346.473671312,0.0,1.0
2024-09-24,11.19,11.2,11.0761,11.17,146408,10.1290339891628,10.1380858515302,10.0259332767976,10.1109302644279,161743.510956015,0.0,1.0
2024-09-25,11.17,11.2,11.13,11.19,168578,10.1109302644279,10.1380858515302,10.0747228149581,10.1290339891628,186235.708362543,0.0,1.0
2024-09-26,11.23,11.26,11.165,11.2,144029,10.1652414386325,10.1923970257348,10.1064043332442,10.1380858515302,159115.322519835,0.0,1.0
2024-09-27,11.27,11.32,11.19,11.23,163159,10.2014488881023,10.2467081999395,10.1290339891628,10.1652414386325,180249.095022625,0.0,1.0
2024-09-30,11.26,11.3199,11.17,11.28,163858,10.1923970257348,10.2466176813158,10.1109302644279,10.2105007504697,181021.311801478,0.0,1.0
2024-10-01,11.21,11.26,11.1,11.26,204650,10.1471377138976,10.1923970257348,10.0475672278558,10.1923970257348,226086.071233462,0.0,1.0
2024-10-02,11.26,11.27,11.135,11.21,159504,10.1923970257348,10.2014488881023,10.0792487461419,10.1471377138976,176211.251922903,0.0,1.0
2024-10-03,11.17,11.23,11.13,11.18,150474,10.1109302644279,10.1652414386325,10.0747228149581,10.1199821267953,166235.404264763,0.0,1.0
2024-10-04,11.18,11.21,11.15,11.2,157550,10.1199821267953,10.1471377138976,10.092826539693,10.1380858515302,174052.580126225,0.0,1.0
2024-10-07,11.13,11.23,11.07,11.2,210557,10.0747228149581,10.1652414386325,10.0204116407535,10.1380858515302,232611.800150032,0.0,1.0
2024-10-08,11.2,11.24,11.155,11.16,165453,10.1380858515302,10.174293301,10.0973524708767,10.1018784020604,182783.380130906,0.0,1.0
2024-10-09,11.34,11.37,11.29,11.29,286826,10.2648119246743,10.2919675117766,10.2195526128371,10.2195526128371,316869.599157629,0.0,1.0
2024-10-10,11.34,11.36,11.2719,11.36,109539,10.2648119246743,10.2829156494092,10.2031687419521,10.2829156494092,121012.666292901,0.0,1.0
2024-10-11,11.39,11.4099,11.34,11.36,152490,10.3100712365115,10.3280844426227,10.2648119246743,10.2829156494092,168462.570253557,0.0,1.0
2024-10-14,11.42,11.425,11.38,11.42,88056,10.3372268236138,10.3417527547975,10.3010193741441,10.3372268236138,97279.4287248165,0.0,1.0
2024-10-15,11.29,11.39,11.265,11.39,119568,10.276579345752,10.3676030777781,10.2538234127455,10.3676030777781,131359.149244346,0.063,1.0
2024-10-16,11.28,11.305,11.27,11.27,121112,10.2674769725494,10.2902329055559,10.2583745993468,10.2583745993468,133055.410170624,0.0,1.0
2024-10-17,11.31,11.34,11.27,11.3,159488,10.2947840921572,10.3220912117651,10.2583745993468,10.2856817189546,175215.843659527,0.0,1.0
2024-10-18,11.3,11.32,11.272,11.32,95306,10.2856817189546,10.3038864653598,10.2601950739873,10.3038864653598,104704.562072475,0.0,1.0
2024-10-21,11.33,11.4,11.27,11.32,130329,10.3129888385625,10.3767054509808,10.2583745993468,10.3038864653598,143181.340842586,0.0,1.0
2024-10-22,11.38,11.4,11.294,11.33,174139,10.3585007045755,10.3767054509808,10.280220295033,10.3129888385625,191311.64601115,0.0,1.0
2024-10-23,11.31,11.35,11.31,11.31,176635,10.2947840921572,10.3311935849677,10.2947840921572,10.2947840921572,194053.788026689,0.0,1.0
2024-10-24,11.34,11.41,11.28,11.35,160734,10.3220912117651,10.3858078241834,10.2674769725494,10.3311935849677,176584.717438116,0.0,1.0
2024-10-25,11.31,11.465,11.295,11.41,152315,10.2947840921572,10.4358708767978,10.2811305323533,10.3858078241834,167335.481208623,0.0,1.0
2024-10-28,11.37,11.4,11.35,11.36,69530,10.3493983313729,10.3767054509808,10.3311935849677,10.3402959581703,76386.6724120115,0.0,1.0
2024-10-29,11.34,11.38,11.34,11.34,63739,10.3220912117651,10.3585007045755,10.3220912117651,10.3220912117651,70024.5953238772,0.0,1.0
2024-10-30,11.31,11.405,11.275,11.34,112979,10.2947840921572,10.3812566375821,10.2629257859481,10.3220912117651,124120.377713745,0.0,1.0
2024-10-31,11.28,11.3481,11.22,11.32,107256,10.2674769725494,10.3294641340592,10.2128627333337,10.3038864653598,117833.0064177,0.0,1.0
2024-11-01,11.15,11.37,11.1349,11.27,136247,10.1491461209154,10.3493983313729,10.1354015373794,10.2583745993468,149682.941983594,0.0,1.0
2024-11-04,11.0,11.185,11.0,11.15,254516,10.0126105228762,10.1810044271245,10.0126105228762,10.1491461209154,279614.990876103,0.0,1.0
2024-11-05,11.03,11.0556,11.0,11.0,134363,10.039917642484,10.0632197178827,10.0126105228762,10.0126105228762,147613.152096866,0.0,1.0
2024-11-06,11.1,11.18,11.1,11.18,153479,10.1036342549023,10.1764532405232,10.1036342549023,10.1764532405232,168614.268590869,0.0,1.0
2024-11-07,11.2,11.2,11.11,11.12,131186,10.1946579869285,10.1946579869285,10.1127366281049,10.1218390013075,144122.853545838,0.0,1.0
2024-11-08,11.24,11.3,11.19,11.21,187859,10.2310674797389,10.2856817189546,10.1855556137258,10.2037603601311,206384.638179895,0.0,1.0
2024-11-11,11.36,11.39,11.24,11.24,223383,10.3402959581703,10.3676030777781,10.2310674797389,10.2310674797389,245411.822859375,0.0,1.0
2024-11-12,11.255,11.38,11.23,11.36,127204,10.2447210395428,10.3585007045755,10.2219651065363,10.3402959581703,139748.170250216,0.0,1.0
2024-11-13,11.12,11.315,11.085,11.29,103395,10.1218390013075,10.2993352787585,10.0899806950984,10.276579345752,113591.255487415,0.0,1.0
2024-11-14,11.18,11.26,11.135,11.16,119829,10.1764532405232,10.2492722261442,10.1354925611115,10.158248494118,131645.887652221,0.0,1.0
2024-11-15,11.18,11.2,11.08,11.16,148460,10.2337981916997,10.2521055229908,10.1422615352444,10.2154908604087,162186.391495017,0.063,1.0
2024-11-18,11.31,11.31,11.1334,11.21,135839,10.3527958450916,10.3527958450916,10.1911421097916,10.2612591886363,148398.472546756,0.0,1.0
2024-11-19,11.29,11.43,11.26,11.31,247419,10.3344885138005,10.4626398328379,10.3070275168639,10.3527958450916,270294.993919611,0.0,1.0
2024-11-20,11.15,11.23,11.15,11.23,96646,10.2063371947631,10.2795665199273,10.2063371947631,10.2795665199273,105581.745873821,0.0,1.0
2024-11-21,11.24,11.31,11.16,11.24,115064,10.2887201855729,10.3527958450916,10.2154908604087,10.2887201855729,125702.646847518,0.0,1.0
2024-11-22,11.23,11.31,11.18,11.29,123848,10.2795665199273,10.3527958450916,10.2337981916997,10.3344885138005,135298.802464468,0.0,1.0
2024-11-25,11.31,11.43,11.2542,11.35,147841,10.3527958450916,10.4626398328379,10.3017183907895,10.3894105076737,161510.159672738,0.0,1.0
2024-11-26,11.25,11.44,11.22,11.32,96402,10.2978738512184,10.4717934984834,10.2704128542818,10.3619495107371,105315.185995572,0.0,1.0
2024-11-27,11.28,11.32,11.21,11.25,203494,10.325334848155,10.3619495107371,10.2612591886363,10.2978738512184,222308.75354228,0.0,1.0
2024-11-29,11.36,11.4,11.24,11.3,156240,10.3985641733192,10.4351788359013,10.2887201855729,10.343642179446,170685.718760483,0.0,1.0
2024-12-02,11.3,11.37,11.25,11.35,157775,10.343642179446,10.4077178389647,10.2978738512184,10.3894105076737,172362.642584712,0.0,1.0
2024-12-03,11.34,11.38,11.3,11.34,247896,10.3802568420281,10.4168715046103,10.343642179446,10.3802568420281,270816.096632418,0.0,1.0
2024-12-04,11.33,11.39,11.3,11.39,163289,10.3711031763826,10.4260251702558,10.343642179446,10.4260251702558,178386.458849722,0.0,1.0
2024-12-05,11.33,11.34,11.238,11.34,268047,10.3711031763826,10.3802568420281,10.2868894524438,10.3802568420281,292830.228216791,0.0,1.0
2024-12-06,11.35,11.43,11.29,11.4,179905,10.3894105076737,10.4626398328379,10.3344885138005,10.4351788359013,196538.749575043,0.0,1.0
2024-12-09,11.32,11.445,11.32,11.38,128294,10.3619495107371,10.4763703313062,10.3619495107371,10.4168715046103,140155.873032882,0.0,1.0
2024-12-10,11.32,11.4,11.3,11.36,159466,10.3619495107371,10.4351788359013,10.343642179446,10.3985641733192,174209.989937655,0.0,1.0
2024-12-11,11.39,11.42,11.315,11.36,94901,10.4260251702558,10.4534861671924,10.3573726779143,10.3985641733192,103675.405760936,0.0,1.0
2024-12-12,11.21,11.41,11.21,11.35,201920,10.2612591886363,10.4443325015468,10.2612591886363,10.3894105076737,220589.223835873,0.0,1.0
2024-12-13,11.16,11.32,11.13,11.24,118827,10.2154908604087,10.3619495107371,10.1880298634721,10.2887201855729,129813.56824854,0.0,1.0
2024-12-16,11.05,11.14,11.04,11.14,150285,10.1905013531964,10.2735009117292,10.181279180026,10.2735009117292,162960.505321862,0.0827,1.0
2024-12-17,11.01,11.14,11.005,11.05,198533,10.1536126605151,10.2735009117292,10.14900157393,10.1905013531964,215277.892025587,0.0,1.0
2024-12-18,10.82,11.03,10.81,11.03,318218,9.97839137027915,10.1720570068557,9.96916919710884,10.1720570068557,345057.497970605,0.0,1.0
2024-12-19,10.65,10.898,10.625,10.82,219016,9.82161442638382,10.0503243210076,9.79855899345804,9.97839137027915,237488.492088851,0.0,1.0
2024-12-20,10.8,10.8,10.55,10.62,155560,9.95994702393853,9.95994702393853,9.72939269468069,9.79394790687288,168680.415263459,0.0,1.0
2024-12-23,10.92,10.97,10.845,10.88,209753,10.0706131019823,10.1167239678339,10.0014468032049,10.033724409301,227444.221797096,0.0,1.0
2024-12-24,11.03,11.08,10.935,11.01,95840,10.1720570068557,10.2181678727073,10.0844463617378,10.1536126605151,103923.444322769,0.0,1.0
2024-12-26,11.05,11.1,10.9935,11.1,97250,10.1905013531964,10.2366122190479,10.1383960747841,10.2366122190479,105452.368117584,0.0,1.0
2024-12-27,10.88,11.1,10.865,11.1,104318,10.033724409301,10.2366122190479,10.0198911495456,10.2366122190479,113116.505267765,0.0,1.0
2024-12-30,10.82,10.87,10.76,10.87,146980,9.97839137027915,10.0245022361307,9.92305833125727,10.0245022361307,159376.75132054,0.0,1.0
2024-12-31,10.77,10.849,10.75,10.8,172927,9.93228050442758,10.0051356724731,9.91383615808696,9.95994702393853,187512.202174493,0.0,1.0
2025-01-02,10.84,10.9,10.81,10.9,183608,9.99683571661978,10.0521687556417,9.96916919710884,10.0521687556417,199094.071005998,0.0,1.0
2025-01-03,10.92,10.97,10.82,10.82,59278,10.0706131019823,10.1167239678339,9.97839137027915,9.97839137027915,64277.6912830245,0.0,1.0
2025-01-06,10.93,10.98,10.92,10.94,115489,10.0798352751526,10.1259461410042,10.0706131019823,10.0890574483229,125229.702226547,0.0,1.0
2025-01-07,10.99,11.02,10.92,10.99,225164,10.1351683141745,10.1628348336854,10.0706131019823,10.1351683141745,244155.033571492,0.0,1.0
2025-01-08,10.98,11.08,10.91,11.08,82129,10.1259461410042,10.2181678727073,10.061390928812,10.2181678727073,89056.0158470851,0.0,1.0
2025-01-10,10.81,10.98,10.78,10.93,117268,9.96916919710884,10.1259461410042,9.9415026775979,10.0798352751526,127158.748631494,0.0,1.0
2025-01-13,10.85,10.85,10.7,10.75,171733,10.0060578897901,10.0060578897901,9.86772529223539,9.91383615808696,186217.496492926,0.0,1.0
2025-01-14,10.91,10.95,10.865,10.93,123153,10.061390928812,10.0982796214932,10.0198911495456,10.0798352751526,133540.107874394,0.0,1.0
2025-01-15,11.08,11.125,10.93,10.99,182133,10.2944352448258,10.3362447742497,10.155070146746,10.2108161859779,196031.505566496,0.0827,1.0
2025-01-16,11.15,11.17,11.06,11.1,133560,10.3594722905964,10.3780543036737,10.2758532317485,10.3130172579031,143751.916914898,0.0,1.0
2025-01-17,11.24,11.255,11.15,11.21,97274,10.4430913494442,10.4570278592522,10.3594722905964,10.4152183298283,104696.944938454,0.0,1.0
2025-01-21,11.19,11.31,11.19,11.24,129100,10.396636316751,10.5081283952148,10.396636316751,10.4430913494442,138951.575873864,0.0,1.0
2025-01-22,11.24,11.33,11.23,11.3,136259,10.4430913494442,10.5267104082921,10.4338003429056,10.4988373886761,146656.876661479,0.0,1.0
2025-01-23,11.28,11.32,11.23,11.27,95452,10.4802553755988,10.5174194017534,10.4338003429056,10.4709643690602,102735.908755323,0.0,1.0
2025-01-24,11.39,11.45,11.29,11.29,128401,10.582456447524,10.6382024867559,10.4895463821375,10.4895463821375,138199.235428196,0.0,1.0
2025-01-27,11.41,11.44,11.3,11.35,209897,10.6010384606013,10.6289114802172,10.4988373886761,10.5452924213694,225914.166701755,0.0,1.0
2025-01-28,11.42,11.4491,11.36,11.44,99469,10.6103294671399,10.6373662961674,10.554583427908,10.6289114802172,107059.444621205,0.0,1.0
2025-01-29,11.28,11.44,11.24,11.44,169251,10.4802553755988,10.6289114802172,10.4430913494442,10.6289114802172,182166.484649323,0.0,1.0
2025-01-30,11.26,11.34,11.21,11.32,223928,10.4616733625215,10.5360014148307,10.4152183298283,10.5174194017534,241015.867407303,0.0,1.0
2025-01-31,11.28,11.32,11.195,11.25,188310,10.4802553755988,10.5174194017534,10.4012818200203,10.4523823559829,202679.870277363,0.0,1.0
2025-02-03,11.16,11.2,11.101,11.16,186771,10.368763297135,10.4059273232896,10.313946358557,10.368763297135,201023.429725311,0.0,1.0
2025-02-04,11.19,11.2,11.14,11.14,207719,10.396636316751,10.4059273232896,10.3501812840577,10.3501812840577,223569.964283061,0.0,1.0
2025-02-05,11.27,11.27,11.16,11.18,220756,10.4709643690602,10.4709643690602,10.368763297135,10.3873453102123,237601.813196056,0.0,1.0
2025-02-06,11.29,11.34,11.27,11.27,181463,10.4895463821375,10.5360014148307,10.4709643690602,10.4709643690602,195310.37810069,0.0,1.0
2025-02-07,11.22,11.39,11.18,11.3,222967,10.4245093363669,10.582456447524,10.3873453102123,10.4988373886761,239981.533833215,0.0,1.0
2025-02-10,11.22,11.29,11.21,11.25,149720,10.4245093363669,10.4895463821375,10.4152183298283,10.4523823559829,161145.080866267,0.0,1.0
2025-02-11,11.31,11.31,11.2,11.23,117630,10.5081283952148,10.5081283952148,10.4059273232896,10.4338003429056,126606.304183135,0.0,1.0
2025-02-12,11.31,11.4,11.23,11.28,310997,10.5081283952148,10.5917474540626,10.4338003429056,10.4802553755988,334729.072362853,0.0,1.0
2025-02-13,11.39,11.4123,11.32,11.4,145557,10.582456447524,10.6031753921052,10.5174194017534,10.5917474540626,156664.403791418,0.0,1.0
2025-02-14,11.33,11.385,11.31,11.31,147217,10.6035470323667,10.6550205616501,10.5848293853546,10.5848293853546,157302.891655842,0.0827,1.0
2025-02-18,11.39,11.41,11.33,11.34,107875,10.6596999734031,10.6784176204152,10.6035470323667,10.6129058558728,115265.556541526,0.0,1.0
2025-02-19,11.38,11.41,11.29,11.41,117628,10.650341149897,10.6784176204152,10.5661117383425,10.6784176204152,125686.738214291,0.0,1.0
2025-02-20,11.36,11.45,11.3299,11.45,94077,10.6316235028849,10.7158529144395,10.6034534441317,10.7158529144395,100522.250407946,0.0,1.0
2025-02-21,11.36,11.45,11.295,11.42,137451,10.6316235028849,10.7158529144395,10.5707911500955,10.6877764439213,146867.819348221,0.0,1.0
2025-02-24,11.37,11.4299,11.31,11.39,97629,10.640982326391,10.6970416791923,10.5848293853546,10.6596999734031,104317.599254625,0.0,1.0
2025-02-25,11.29,11.41,11.25,11.41,66074,10.5661117383425,10.6784176204152,10.5286764443182,10.6784176204152,70600.7544187698,0.0,1.0
2025-02-26,11.28,11.35,11.2,11.35,102687,10.5567529148364,10.6222646793788,10.4818823267879,10.6222646793788,109722.124723798,0.0,1.0
2025-02-27,11.22,11.36,11.21,11.31,74913,10.5005999738001,10.6316235028849,10.491241150294,10.5848293853546,80045.3176101537,0.0,1.0
2025-02-28,11.28,11.28,11.155,11.26,129049,10.5567529148364,10.5567529148364,10.4397676210107,10.5380352678243,137890.195190058,0.0,1.0
2025-03-03,11.2,11.35,11.2,11.26,172507,10.4818823267879,10.6222646793788,10.4818823267879,10.5380352678243,184325.519001707,0.0,1.0
2025-03-04,11.08,11.15,10.97,11.15,201926,10.3695764447152,10.4350882092576,10.2666293861485,10.4350882092576,215760.025679761,0.0,1.0
2025-03-05,11.17,11.17,11.06,11.13,196745,10.4538058562698,10.4538058562698,10.3508587977031,10.4163705622455,210224.073434646,0.0,1.0
2025-03-06,11.06,11.11,10.96,11.11,163277,10.3508587977031,10.3976529152334,10.2572705626425,10.3976529152334,174463.168254283,0.0,1.0
2025-03-07,11.12,11.12,10.97,11.04,203988,10.4070117387395,10.4070117387395,10.2666293861485,10.332141150691,217963.294069921,0.0,1.0
2025-03-10,10.94,11.12,10.91,11.11,241329,10.2385529156304,10.4070117387395,10.2104764451122,10.3976529152334,257862.539926859,0.0,1.0
2025-03-11,10.86,10.97,10.785,10.97,208717,10.1636823275819,10.2666293861485,10.0934911512864,10.2666293861485,223016.279626213,0.0,1.0
2025-03-12,10.94,10.99,10.8407,10.94,166790,10.2385529156304,10.2853470331607,10.1456197982152,10.2385529156304,178216.845196395,0.0,1.0
2025-03-13,10.81,10.95,10.78,10.94,138774,10.1168882100516,10.2479117391364,10.0888117395334,10.2385529156304,148281.458572364,0.0,1.0
2025-03-14,10.87,10.89,10.76,10.77,101220,10.2504386214831,10.2692986741445,10.1467083318452,10.1561383581759,107337.98236634,0.0827,1.0
2025-03-17,11.01,11.06,10.92,10.92,149838,10.382458990113,10.4296091217666,10.2975887531366,10.2975887531366,158894.572236788,0.0,1.0
2025-03-18,11.0,11.04,10.9501,11.04,110891,10.3730289637823,10.4107490691051,10.3259731323921,10.4107490691051,117593.521068819,0.0,1.0
2025-03-19,11.05,11.07,11.002,11.07,88387,10.4201790954359,10.4390391480973,10.3749149690484,10.4390391480973,93729.3247126424,0.0,1.0
2025-03-20,11.05,11.0981,11.02,11.05,64184,10.4201790954359,10.4655375220866,10.3918890164437,10.4201790954359,68063.4366745816,0.0,1.0
2025-03-21,11.03,11.05,10.9643,11.02,83627,10.4013190427744,10.4201790954359,10.3393637697817,10.3918890164437,88681.6187645718,0.0,1.0
2025-03-24,11.07,11.1,11.06,11.1,80737,10.4390391480973,10.4673292270894,10.4296091217666,10.4673292270894,85616.9401532423,0.0,1.0
2025-03-25,11.02,11.19,11.01,11.1,153178,10.3918890164437,10.5521994640658,10.382458990113,10.4673292270894,162436.449939847,0.0,1.0
2025-03-26,10.93,11.035,10.93,10.97,167271,10.3070187794673,10.4060340559398,10.3070187794673,10.3447388847902,177381.265050386,0.0,1.0
2025-03-27,10.89,10.93,10.855,10.89,116058,10.2692986741445,10.3070187794673,10.236293581987,10.2692986741445,123072.827084298,0.0,1.0
2025-03-28,10.84,10.92,10.77,10.9,206629,10.2221485424909,10.2975887531366,10.1561383581759,10.2787287004752,219118.158055469,0.0,1.0
2025-03-31,10.85,10.85,10.67,10.77,269401,10.2315785688216,10.2315785688216,10.0618380948688,10.1561383581759,285684.250024447,0.0,1.0
2025-04-01,10.89,10.89,10.74,10.83,183664,10.2692986741445,10.2692986741445,10.1278482791838,10.2127185161602,194765.097740876,0.0,1.0
2025-04-02,10.87,10.89,10.79,10.8,142780,10.2504386214831,10.2692986741445,10.1749984108374,10.1844284371681,151409.969593618,0.0,1.0
2025-04-03,10.64,10.7383,10.6,10.7,138050,10.0335480158767,10.1262451747076,9.99582791055386,10.090128173861,146394.076918329,0.0,1.0
2025-04-04,9.86,10.37,9.8,10.37,331192,9.29800596208123,9.7789373049475,9.24142580409696,9.7789373049475,351210.047973453,0.0,1.0
2025-04-07,9.66,9.785,9.16,9.5,314160,9.10940543546701,9.2272807646009,8.63790411893145,8.95852501417563,333148.592572707,0.0,1.0
2025-04-08,9.7,10.1729,9.66,9.92,315554,9.14712554078985,9.59307148596918,9.10940543546701,9.3545861200655,334626.849314642,0.0,1.0
2025-04-09,10.44,10.44,9.73,9.75,313608,9.84494748926248,9.84494748926248,9.17541561978198,9.19427567244341,332563.228353519,0.0,1.0
2025-04-10,10.33,10.46,10.0204,10.46,279572,9.74121719962466,9.8638075419239,9.44926358442584,9.8638075419239,296470.009939957,0.0,1.0
2025-04-11,10.32,10.35,10.19,10.32,148800,9.73178717329395,9.76007725228608,9.6091968309947,9.73178717329395,157793.832998532,0.0,1.0
2025-04-14,10.55,10.565,10.36,10.52,184926,9.9486777789003,9.96282281839637,9.76950727861679,9.92038769990817,196103.376082571,0.0,1.0
2025-04-15,10.39,10.61,10.33,10.54,191901,9.8757836753639,10.0848955529943,9.81875316328288,10.0183599555665,201892.979386928,0.0827,1.0
2025-04-16,10.22,10.35,10.165,10.35,160430,9.71419722446767,9.83776333397655,9.66191925506006,9.83776333397655,168783.334547734,0.0,1.0
2025-04-17,10.19,10.27,10.17,10.25,144206,9.68568196842716,9.76172265120186,9.66667179773348,9.74271248050818,151714.57671128,0.0,1.0
2025-04-21,10.0,10.14,9.95,10.14,167291,9.50508534683725,9.63815654169297,9.45755992010306,9.63815654169297,176001.575888706,0.0,1.0
2025-04-22,10.22,10.2296,10.1343,10.15,111509,9.71419722446767,9.72332210640063,9.63273864304528,9.64766162703981,117315.096005007,0.0,1.0
2025-04-23,10.4,10.5,10.36,10.39,185275,9.88528876071074,9.98033961417911,9.84726841932339,9.8757836753639,194921.97412162,0.0,1.0
2025-04-24,10.61,10.64,10.4115,10.45,119326,10.0848955529943,10.1134108090348,9.8962196088596,9.93281418744493,125539.114743147,0.0,1.0
2025-04-25,10.69,10.78,10.62,10.71,77690,10.160936235769,10.2464820038906,10.0944006383412,10.1799464064627,81735.1945459921,0.0,1.0
2025-04-28,10.63,10.75,10.6199,10.69,68720,10.103905723688,10.21796674785,10.0943055874877,10.160936235769,72298.1409344905,0.0,1.0
2025-04-29,10.74,10.75,10.6,10.61,110062,10.2084616625032,10.21796674785,10.0753904676475,10.0848955529943,115792.753019964,0.0,1.0
2025-04-30,10.74,10.74,10.4809,10.71,140828,10.2084616625032,10.2084616625032,9.96218490116665,10.1799464064627,148160.689632166,0.0,1.0
2025-05-01,10.87,10.92,10.82,10.86,117256,10.3320277720121,10.3795531987463,10.2845023452779,10.3225226866653,123361.333140492,0.0,1.0
2025-05-02,10.92,10.98,10.9,10.9,74088,10.3795531987463,10.4365837108273,10.3605430280526,10.3605430280526,77945.6441436921,0.0,1.0
2025-05-05,10.95,10.98,10.8977,10.9,82628,10.4080684547868,10.4365837108273,10.3583568584228,10.3605430280526,86930.3083401495,0.0,1.0
2025-05-06,10.91,10.95,10.83,10.89,65511,10.3700481133994,10.4080684547868,10.2940074306247,10.3510379427058,68922.0534161732,0.0,1.0
2025-05-07,10.83,10.94,10.76,10.91,162571,10.2940074306247,10.39856336944,10.2274718331969,10.3700481133994,171035.813007292,0.0,1.0
2025-05-08,10.95,10.96,10.83,10.86,90309,10.4080684547868,10.4175735401336,10.2940074306247,10.3225226866653,95011.2457749257,0.0,1.0
2025-05-09,10.88,10.9882,10.87,10.95,108777,10.3415328573589,10.4443778808117,10.3320277720121,10.4080684547868,114440.845116867,0.0,1.0
2025-05-12,11.08,11.15,11.07,11.15,124751,10.5316345642957,10.5981701617235,10.5221294789488,10.5981701617235,131246.585851551,0.0,1.0
2025-05-13,11.05,11.11,11.0403,11.09,142026,10.5031193082552,10.5601498203362,10.4938993754687,10.5411396496425,149421.067583846,0.0,1.0
2025-05-14,11.17,11.17,11.03,11.1,101335,10.6171803324172,10.6171803324172,10.4841091375615,10.5506447349893,106611.352031382,0.0,1.0
2025-05-15,11.05,11.16,11.0296,11.12,123202,10.5817263640735,10.6870648165665,10.5621908692475,10.6487599247509,128654.063917405,0.0827,1.0
2025-05-16,11.22,11.22,11.08,11.11,98768,10.74452215429,10.74452215429,10.6104550329352,10.639183701797,103138.78496286,0.0,1.0
2025-05-19,11.17,11.17,11.06,11.17,122694,10.6966410395205,10.6966410395205,10.5913025870274,10.6966410395205,128123.583369442,0.0,1.0
2025-05-20,11.21,11.21,11.11,11.18,132025,10.7349459313361,10.7349459313361,10.639183701797,10.7062172624744,137867.508552583,0.0,1.0
2025-05-21,11.14,11.21,11.1,11.19,97098,10.6679123706587,10.7349459313361,10.6296074788431,10.7157934854283,101394.882374086,0.0,1.0
2025-05-22,11.16,11.21,11.06,11.17,93697,10.6870648165665,10.7349459313361,10.5913025870274,10.6966410395205,97843.3777606624,0.0,1.0
2025-05-23,11.19,11.2,11.06,11.1,95159,10.7157934854283,10.7253697083822,10.5913025870274,10.6296074788431,99370.0757156239,0.0,1.0
2025-05-27,11.24,11.39,11.22,11.3,64389,10.7636746001978,10.9073179445065,10.74452215429,10.8211319379213,67238.4094542119,0.0,1.0
2025-05-28,11.16,11.35,11.07,11.33,209200,10.6870648165665,10.8690130526909,10.6008788099813,10.8498606067831,218457.737467908,0.0,1.0
2025-05-29,11.19,11.25,11.11,11.25,116364,10.7157934854283,10.7732508231518,10.639183701797,10.7732508231518,121513.461580858,0.0,1.0
2025-05-30,11.19,11.24,11.13,11.24,103098,10.7157934854283,10.7636746001978,10.6583361477048,10.7636746001978,107660.400657104,0.0,1.0
2025-06-02,11.19,11.22,11.1161,11.16,154572,10.7157934854283,10.74452215429,10.6450251977989,10.6870648165665,161412.282007119,0.0,1.0
2025-06-03,11.19,11.2194,11.16,11.2,108615,10.7157934854283,10.7439475809128,10.6870648165665,10.7253697083822,113421.54471834,0.0,1.0
2025-06-04,11.16,11.22,11.1308,11.22,173189,10.6870648165665,10.74452215429,10.6591022455411,10.74452215429,180853.140986279,0.0,1.0
2025-06-05,11.17,11.19,11.13,11.19,152062,10.6966410395205,10.7157934854283,10.6583361477048,10.7157934854283,158791.206858722,0.0,1.0
2025-06-06,11.19,11.265,11.1402,11.24,126694,10.7157934854283,10.7876151575826,10.6681038951178,10.7636746001978,132300.595558121,0.0,1.0
2025-06-09,11.17,11.245,11.15,11.24,124816,10.6966410395205,10.7684627116748,10.6774885936126,10.7636746001978,130339.488335536,0.0,1.0
2025-06-10,11.24,11.24,11.19,11.23,131921,10.7636746001978,10.7636746001978,10.7157934854283,10.7540983772439,137758.906235678,0.0,1.0
2025-06-11,11.24,11.29,11.22,11.29,108305,10.7636746001978,10.8115557149674,10.74452215429,10.8115557149674,113097.826273718,0.0,1.0
2025-06-12,11.28,11.29,11.245,11.26,143610,10.8019794920135,10.8115557149674,10.7684627116748,10.7828270461057,149965.180104045,0.0,1.0
2025-06-13,11.21,11.22,11.12,11.19,231143,10.814141295165,10.8237881651874,10.7273194649629,10.7948475551201,239604.140474703,0.0827,1.0
2025-06-16,11.21,11.27,11.19,11.24,91747,10.814141295165,10.8720225152997,10.7948475551201,10.8430819052323,95105.4588550489,0.0,1.0
2025-06-17,11.15,11.2607,11.085,11.21,120902,10.7562600750303,10.8630509261788,10.6935554198844,10.814141295165,125327.696671206,0.0,1.0
2025-06-18,11.06,11.1459,11.06,11.12,83839,10.6694382448282,10.7523048583211,10.6694382448282,10.7273194649629,86907.9813503275,0.0,1.0
2025-06-20,11.04,11.0762,11.0,11.04,166814,10.6501445047833,10.6850661742646,10.6115570246935,10.6501445047833,172920.335416376,0.0,1.0
2025-06-23,11.07,11.08,11.0,11.08,112697,10.6790851148507,10.6887319848731,10.6115570246935,10.6887319848731,116822.347287513,0.0,1.0
2025-06-24,11.23,11.23,11.08,11.13,256158,10.8334350352099,10.8334350352099,10.6887319848731,10.7369663349854,265534.830887022,0.0,1.0
2025-06-25,11.17,11.29,11.16,11.29,112656,10.7755538150752,10.8913162553446,10.7659069450527,10.8913162553446,116779.846455736,0.0,1.0
2025-06-26,11.23,11.25,11.18,11.18,226549,10.8334350352099,10.8527287752548,10.7852006850976,10.7852006850976,234841.974104357,0.0,1.0
2025-06-27,11.3,11.3,11.26,11.28,245346,10.900963125367,10.900963125367,10.8623756452772,10.8816693853221,254327.050565696,0.0,1.0
2025-06-30,11.35,11.36,11.3051,11.34,171725,10.9491974754792,10.9588443455017,10.9058830290784,10.9395506054568,178011.105778755,0.0,1.0
2025-07-01,11.45,11.45,11.35,11.36,163813,11.0456661757037,11.0456661757037,10.9491974754792,10.9588443455017,169809.48185142,0.0,1.0
2025-07-02,11.52,11.54,11.4,11.45,93929,11.1131942658609,11.1324880059058,10.9974318255915,11.0456661757037,97367.3323901151,0.0,1.0
2025-07-03,11.51,11.53,11.47,11.51,53211,11.1035473958384,11.1228411358833,11.0649599157486,11.1035473958384,55158.8234071527,0.0,1.0
2025-07-07,11.44,11.51,11.38,11.51,84675,11.0360193056813,11.1035473958384,10.9781380855466,11.1035473958384,87774.5836763194,0.0,1.0
2025-07-08,11.45,11.4928,11.4,11.47,55739,11.0456661757037,11.0869547793998,10.9974318255915,11.0649599157486,57779.3624981918,0.0,1.0
2025-07-09,11.52,11.52,11.4291,11.5,84294,11.1131942658609,11.1131942658609,11.0255042173568,11.093900525816,87379.6369224879,0.0,1.0
2025-07-10,11.48,11.5,11.44,11.48,65547,11.0746067857711,11.093900525816,11.0360193056813,11.0746067857711,67946.3907438052,0.0,1.0
2025-07-11,11.43,11.5,11.4,11.47,123972,11.0263724356588,11.093900525816,10.9974318255915,11.0649599157486,128510.076026226,0.0,1.0
2025-07-14,11.43,11.43,11.39,11.41,101467,11.0263724356588,11.0263724356588,10.987784955569,11.0070786956139,105181.26580319,0.0,1.0
2025-07-15,11.29,11.4,11.28,11.33,141219,10.9710958704302,11.0779887442785,10.961378336444,11.009966006375,145323.906456528,0.0827,1.0
2025-07-16,11.32,11.3447,11.2359,11.3,129299,11.0002484723888,11.0242507813348,10.9185240115648,10.9808134044164,133057.419900457,0.0,1.0
2025-07-17,11.33,11.37,11.28,11.29,103661,11.009966006375,11.0488361423199,10.961378336444,10.9710958704302,106674.183128263,0.0,1.0
2025-07-18,11.35,11.3825,11.305,11.37,85621,11.0294010743475,11.0609830598026,10.9856721714095,11.0488361423199,88109.8024678998,0.0,1.0
2025-07-21,11.37,11.4,11.33,11.38,60412,11.0488361423199,11.0779887442785,11.009966006375,11.0585536763061,62168.0357236049,0.0,1.0
2025-07-22,11.25,11.365,11.25,11.33,116220,10.9322257344854,11.0439773753268,10.9322257344854,11.009966006375,119598.243921694,0.0,1.0
2025-07-23,11.42,11.43,11.29,11.29,151692,11.0974238122509,11.1071413462371,10.9710958704302,10.9710958704302,156101.332102647,0.0,1.0
2025-07-24,11.39,11.45,11.39,11.42,130648,11.0682712102923,11.1265764142095,11.0682712102923,11.0974238122509,134445.632179328,0.0,1.0
2025-07-25,11.48,11.49,11.425,11.45,72767,11.1557290161682,11.1654465501544,11.102282579244,11.1265764142095,74882.1667135595,0.0,1.0
2025-07-28,11.41,11.49,11.41,11.49,62204,11.0877062782647,11.1654465501544,11.0877062782647,11.1654465501544,64012.1249776722,0.0,1.0
2025-07-29,11.37,11.48,11.3506,11.43,120020,11.0488361423199,11.1557290161682,11.0299841263866,11.1071413462371,123508.701045273,0.0,1.0
2025-07-30,11.37,11.4,11.3021,11.4,97427,11.0488361423199,11.0779887442785,10.9828540865535,11.0779887442785,100258.975310264,0.0,1.0
2025-07-31,11.34,11.46,11.3,11.46,87590,11.0196835403612,11.1362939481958,10.9808134044164,11.1362939481958,90136.0366985133,0.0,1.0
2025-08-01,11.19,11.34,11.16,11.34,119967,10.8739205305681,11.0196835403612,10.8447679286095,11.0196835403612,123454.160459076,0.0,1.0
2025-08-04,11.37,11.38,11.232,11.27,129527,11.0488361423199,11.0585536763061,10.9147341733102,10.9516608024578,133292.047327871,0.0,1.0
2025-08-05,11.36,11.405,11.25,11.39,125540,11.0391186083337,11.0828475112716,10.9322257344854,11.0682712102923,129189.154551105,0.0,1.0
2025-08-06,11.42,11.42,11.31,11.39,95197,11.0974238122509,11.0974238122509,10.9905309384026,11.0682712102923,97964.1544193213,0.0,1.0
2025-08-07,11.41,11.49,11.4,11.46,139986,11.0877062782647,11.1654465501544,11.0779887442785,11.1362939481958,144055.066026693,0.0,1.0
2025-08-08,11.46,11.48,11.41,11.48,93191,11.1362939481958,11.1557290161682,11.0877062782647,11.1557290161682,95899.8446851363,0.0,1.0
2025-08-11,11.45,11.4944,11.42,11.48,89410,11.1265764142095,11.1697222651083,11.0974238122509,11.1557290161682,92008.9398471752,0.0,1.0
2025-08-12,11.51,11.51,11.43,11.48,129547,11.1848816181268,11.1848816181268,11.1071413462371,11.1557290161682,133312.628681154,0.0,1.0
2025-08-13,11.56,11.56,11.52,11.54,126627,11.2334692880579,11.2334692880579,11.194599152113,11.2140342200854,130307.751101981,0.0,1.0
2025-08-14,11.5,11.54,11.5,11.54,82929,11.1751640841406,11.2140342200854,11.1751640841406,11.2140342200854,85339.5523161431,0.0,1.0
2025-08-15,11.43,11.5016,11.43,11.48,65667,11.1875053523031,11.2575863132151,11.1875053523031,11.2364445708171,67090.3643273327,0.0827,1.0
2025-08-18,11.5,11.5099,11.39,11.43,76898,11.2560202582227,11.2657102234885,11.1483539774919,11.1875053523031,78564.8017427816,0.0,1.0
2025-08-19,11.47,11.52,11.42,11.52,55943,11.2266567271143,11.2755959456283,11.1777175086003,11.2755959456283,57155.5918736044,0.0,1.0
2025-08-20,11.38,11.5,11.3496,11.5,93992,11.1385661337891,11.2560202582227,11.1088110889325,11.2560202582227,96029.3225494488,0.0,1.0
2025-08-21,11.36,11.43,11.3501,11.39,76520,11.1189904463835,11.1875053523031,11.1093004811177,11.1483539774919,78178.6084079902,0.0,1.0
2025-08-22,11.48,11.52,11.3666,11.37,67679,11.2364445708171,11.2755959456283,11.1254504232273,11.1287782900863,69145.9754109303,0.0,1.0
2025-08-25,11.54,11.54,11.43,11.5,122100,11.2951716330339,11.2951716330339,11.1875053523031,11.2560202582227,124746.577190481,0.0,1.0
2025-08-26,11.53,11.54,11.44,11.54,102700,11.2853837893311,11.2951716330339,11.1972931960059,11.2951716330339,104926.07270649,0.0,1.0
2025-08-27,11.49,11.53,11.45,11.5,88030,11.2462324145199,11.2853837893311,11.2070810397087,11.2560202582227,89938.0932848327,0.0,1.0
2025-08-28,11.54,11.54,11.46,11.49,71235,11.2951716330339,11.2951716330339,11.2168688834115,11.2462324145199,72779.0534493362,0.0,1.0
2025-08-29,11.55,11.56,11.47,11.56,93688,11.3049594767367,11.3147473204395,11.2266567271143,11.3147473204395,95718.733200834,0.0,1.0
2025-09-02,11.49,11.52,11.46,11.48,125650,11.2462324145199,11.2755959456283,11.2168688834115,11.2364445708171,128373.525175954,0.0,1.0
2025-09-03,11.51,11.525,11.48,11.51,74806,11.2658081019255,11.2804898674797,11.2364445708171,11.2658081019255,76427.4566200749,0.0,1.0
2025-09-04,11.52,11.54,11.4807,11.52,97870,11.2755959456283,11.2951716330339,11.2371297198763,11.2755959456283,99991.3800952696,0.0,1.0
2025-09-05,11.54,11.59,11.48,11.59,179236,11.2951716330339,11.3441108515479,11.2364445708171,11.3441108515479,183121.027922302,0.0,1.0
2025-09-08,11.6,11.615,11.54,11.57,108140,11.3538986952507,11.3685804608049,11.2951716330339,11.3245351641423,110483.987365919,0.0,1.0
2025-09-09,11.61,11.64,11.58,11.61,171550,11.3636865389535,11.3930500700619,11.3343230078451,11.3636865389535,175268.430114882,0.0,1.0
2025-09-10,11.7,11.745,11.64,11.64,122254,11.4517771322787,11.4958224289414,11.3930500700619,11.3930500700619,124903.915215767,0.0,1.0
2025-09-11,11.74,11.77,11.69,11.74,143082,11.49092850709,11.5202920381984,11.4419892885759,11.49092850709,146183.372297857,0.0,1.0
2025-09-12,11.69,11.76,11.66,11.75,130507,11.4419892885759,11.5105041944956,11.4126257574675,11.5007163507928,133335.803025374,0.0,1.0
2025-09-15,11.64,11.67,11.6002,11.65,128523,11.4739955374841,11.5035676909312,11.4347631472443,11.4838529219665,130382.456147271,0.0827,1.0
2025-09-16,11.59,11.67,11.57,11.67,137555,11.4247086150722,11.5035676909312,11.4049938461075,11.5035676909312,139545.130096075,0.0,1.0
2025-09-17,11.56,11.65,11.52,11.62,172547,11.3951364616251,11.4838529219665,11.3557069236956,11.4542807685194,175043.390372487,0.0,1.0
2025-09-18,11.54,11.6131,11.54,11.59,144253,11.3754216926604,11.4474791732265,11.3754216926604,11.4247086150722,146340.035998321,0.0,1.0
2025-09-19,11.59,11.6,11.56,11.6,120996,11.4247086150722,11.4345659995546,11.3951364616251,11.4345659995546,122746.556367305,0.0,1.0
2025-09-22,11.59,11.6,11.56,11.6,126875,11.4247086150722,11.4345659995546,11.3951364616251,11.4345659995546,128710.613070696,0.0,1.0
2025-09-23,11.59,11.65,11.56,11.65,74984,11.4247086150722,11.4838529219665,11.3951364616251,11.4838529219665,76068.8599841816,0.0,1.0
2025-09-24,11.53,11.61,11.5,11.61,118222,11.365564308178,11.444423384037,11.3359921547309,11.444423384037,119932.422450788,0.0,1.0
2025-09-25,11.49,11.56,11.41,11.56,116919,11.3261347702485,11.3951364616251,11.2472756943895,11.3951364616251,118610.570794976,0.0,1.0
2025-09-26,11.49,11.52,11.46,11.5,100406,11.3261347702485,11.3557069236956,11.2965626168014,11.3359921547309,101858.662588975,0.0,1.0
2025-09-29,11.5,11.52,11.46,11.51,138197,11.3359921547309,11.3557069236956,11.2965626168014,11.3458495392132,140196.418479061,0.0,1.0
2025-09-30,11.57,11.57,11.47,11.53,232585,11.4049938461075,11.4049938461075,11.3064200012837,11.365564308178,235950.013328454,0.0,1.0
2025-10-01,11.68,11.68,11.47,11.51,213309,11.5134250754136,11.5134250754136,11.3064200012837,11.3458495392132,216395.130352685,0.0,1.0
2025-10-02,11.71,11.715,11.65,11.71,184476,11.5429972288607,11.5479259211019,11.4838529219665,11.5429972288607,187144.97778782,0.0,1.0
2025-10-03,11.73,11.78,11.7,11.75,144967,11.5627119978255,11.6119989202373,11.5331398443784,11.5824267667902,147064.366069119,0.0,1.0
2025-10-06,11.75,11.79,11.7,11.79,202511,11.5824267667902,11.6218563047197,11.5331398443784,11.6218563047197,205440.906116726,0.0,1.0
2025-10-07,11.76,11.83,11.7331,11.81,170690,11.5922841512726,11.6612858426492,11.565767787015,11.6415710736845,173159.523507681,0.0,1.0
2025-10-08,11.8,11.82,11.77,11.81,137325,11.6317136892021,11.6514284581668,11.602141535755,11.6415710736845,139311.802482232,0.0,1.0
2025-10-09,11.74,11.83,11.7,11.83,188497,11.5725693823079,11.6612858426492,11.5331398443784,11.6612858426492,191224.153158516,0.0,1.0
2025-10-10,11.49,11.74,11.46,11.74,164475,11.3261347702485,11.5725693823079,11.2965626168014,11.5725693823079,166854.605594503,0.0,1.0
2025-10-13,11.59,11.65,11.5101,11.6,385653,11.4247086150722,11.4838529219665,11.3459481130581,11.4345659995546,391232.58374426,0.0,1.0
2025-10-14,11.56,11.62,11.48,11.57,218716,11.3951364616251,11.4542807685194,11.3162773857661,11.4049938461075,221880.358213755,0.0,1.0
2025-10-15,11.61,11.66,11.5,11.58,155848,11.5259439537062,11.5755819552295,11.416740350355,11.4961611527922,156984.56345679,0.0827,1.0
2025-10-16,11.52,11.66,11.5,11.66,174217,11.4365955509643,11.5755819552295,11.416740350355,11.5755819552295,175487.524329806,0.0,1.0
2025-10-17,11.45,11.6,11.45,11.55,136436,11.3671023488317,11.5160163534016,11.3671023488317,11.4663783518783,137430.99622575,0.0,1.0
2025-10-20,11.58,11.62,11.535,11.58,175670,11.4961611527922,11.5358715540109,11.4514869514213,11.4961611527922,176951.120723105,0.0,1.0
2025-10-21,11.6,11.6,11.55,11.58,169143,11.5160163534016,11.5160163534016,11.4663783518783,11.4961611527922,170376.520820105,0.0,1.0
2025-10-22,11.48,11.68,11.47,11.65,192996,11.3968851497457,11.5954371558388,11.386957549441,11.5656543549248,194403.475238095,0.0,1.0
2025-10-23,11.56,11.57,11.5001,11.53,175735,11.4763059521829,11.4862335524876,11.416839626358,11.446523151269,177016.594753087,0.0,1.0
2025-10-24,11.58,11.65,11.58,11.65,130374,11.4961611527922,11.5656543549248,11.4961611527922,11.5656543549248,131324.787460318,0.0,1.0
2025-10-27,11.68,11.69,11.62,11.69,138270,11.5954371558388,11.6053647561435,11.5358715540109,11.6053647561435,139278.371164021,0.0,1.0
2025-10-28,11.67,11.71,11.63,11.71,134778,11.5855095555342,11.6252199567528,11.5457991543155,11.6252199567528,135760.904814814,0.0,1.0
2025-10-29,11.64,11.7,11.59,11.7,105020,11.5557267546202,11.6152923564481,11.5060887530969,11.6152923564481,105785.88659612,0.0,1.0
2025-10-30,11.63,11.63,11.57,11.63,169863,11.5457991543155,11.5457991543155,11.4862335524876,11.5457991543155,171101.771613757,0.0,1.0
2025-10-31,11.66,11.7,11.6,11.7,136903,11.5755819552295,11.6152923564481,11.5160163534016,11.6152923564481,137901.401948854,0.0,1.0
2025-11-03,11.62,11.715,11.58,11.65,117005,11.5358715540109,11.6301837569051,11.4961611527922,11.5656543549248,117858.290432098,0.0,1.0
2025-11-04,11.56,11.62,11.52,11.62,159000,11.4763059521829,11.5358715540109,11.4365955509643,11.5358715540109,160159.550264551,0.0,1.0
2025-11-05,11.58,11.6065,11.5473,11.6,110953,11.4961611527922,11.5224692935996,11.463697899796,11.5160163534016,111762.154594357,0.0,1.0
2025-11-06,11.5,11.6,11.5,11.6,110457,11.416740350355,11.5160163534016,11.416740350355,11.5160163534016,111262.537380952,0.0,1.0
2025-11-07,11.47,11.55,11.41,11.53,196265,11.386957549441,11.4663783518783,11.3273919476131,11.446523151269,197696.315299824,0.0,1.0
2025-11-10,11.57,11.5899,11.538,11.58,164025,11.4862335524876,11.5059894770939,11.4544652315127,11.4961611527922,165221.196428571,0.0,1.0
2025-11-11,11.57,11.62,11.5,11.62,220993,11.4862335524876,11.5358715540109,11.416740350355,11.5358715540109,222604.650890652,0.0,1.0
2025-11-12,11.58,11.61,11.535,11.6,132370,11.4961611527922,11.5259439537062,11.4514869514213,11.5160163534016,133335.343827161,0.0,1.0
2025-11-13,11.44,11.58,11.4,11.58,224247,11.3571747485271,11.4961611527922,11.3174643473084,11.4961611527922,225882.381560846,0.0,1.0
2025-11-14,11.34,11.37,11.24,11.32,250302,11.34,11.37,11.24,11.32,250302,0.0827,1.0
2025-11-17,11.21,11.36,11.11,11.35,180688,11.21,11.36,11.11,11.35,180688,0.0,1.0
2025-11-18,11.16,11.21,11.07,11.21,117398,11.16,11.21,11.07,11.21,117398,0.0,1.0
2025-11-19,11.24,11.24,11.15,11.15,193079,11.24,11.24,11.15,11.15,193079,0.0,1.0
2025-11-20,11.13,11.4,11.103,11.32,207378,11.13,11.4,11.103,11.32,207378,0.0,1.0
2025-11-21,11.2,11.25,11.133,11.17,210006,11.2,11.25,11.133,11.17,210006,0.0,1.0
2025-11-24,11.3,11.31,11.25,11.3,142711,11.3,11.31,11.25,11.3,142711,0.0,1.0
2025-11-25,11.46,11.46,11.32,11.36,252109,11.46,11.46,11.32,11.36,252109,0.0,1.0
2025-11-26,11.48,11.5738,11.48,11.54,179198,11.48,11.5738,11.48,11.54,179198,0.0,1.0