date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-10,15.0,15.01,15.0,15.0,36900,2.45759245633375,2.45923085130464,2.45759245633375,2.45759245633375,225220.417882351,0.0,1.0
2005-11-11,15.0,15.02,15.0,15.02,46100,2.45759245633375,2.46086924627553,2.45759245633375,2.46086924627553,281372.93399394,0.0,1.0
2005-11-14,15.0,15.01,15.0,15.0,41000,2.45759245633375,2.45923085130464,2.45759245633375,2.45759245633375,250244.908758168,0.0,1.0
2005-11-15,15.01,15.02,15.0,15.02,52000,2.45923085130464,2.46086924627553,2.45759245633375,2.46086924627553,317383.786717676,0.0,1.0
2005-11-16,15.01,15.01,15.0,15.0,41000,2.45923085130464,2.45923085130464,2.45759245633375,2.45759245633375,250244.908758167,0.0,1.0
2005-11-17,15.0,15.01,15.0,15.0,18800,2.45759245633375,2.45923085130464,2.45759245633375,2.45759245633375,114746.44596716,0.0,1.0
2005-11-18,15.0,15.01,15.0,15.0,21000,2.45759245633375,2.45923085130464,2.45759245633375,2.45759245633375,128174.221559061,0.0,1.0
2005-11-21,15.0,15.0,15.0,15.0,125700,2.45759245633375,2.45759245633375,2.45759245633375,2.45759245633375,767214.269046382,0.0,1.0
2005-11-22,13.85,15.0,13.77,14.94,87700,2.26917703468149,2.45759245633375,2.25606987491438,2.44776208650841,535279.963368081,0.0,1.0
2005-11-23,13.45,13.85,13.25,13.85,54600,2.20364123584593,2.26917703468149,2.17087333642814,2.26917703468149,333252.976053559,0.0,1.0
2005-11-25,13.4,13.55,13.35,13.55,11900,2.19544926099148,2.22002518555482,2.18725728613704,2.22002518555482,72632.0588834682,0.0,1.0
2005-11-28,13.43,13.65,13.25,13.3,45100,2.20036444590415,2.23640913526371,2.17087333642814,2.17906531128259,275269.399633984,0.0,1.0
2005-11-29,13.35,13.44,13.19,13.19,49500,2.18725728613704,2.20200284087504,2.16104296660281,2.16104296660281,302124.950817787,0.0,1.0
2005-11-30,13.35,13.45,13.25,13.45,45300,2.18725728613704,2.20364123584593,2.17087333642814,2.20364123584593,276490.106505975,0.0,1.0
2005-12-01,13.22,13.6,13.22,13.32,58500,2.16595815151548,2.22821716040926,2.16595815151548,2.18234210122437,357056.760057385,0.0,1.0
2005-12-02,13.4,13.4,13.23,13.23,23200,2.19544926099148,2.19544926099148,2.16759654648637,2.16759654648637,141601.997150963,0.0,1.0
2005-12-05,13.36,13.45,13.3,13.3,32600,2.18889568110793,2.20364123584593,2.17906531128259,2.17906531128259,198975.220134543,0.0,1.0
2005-12-06,13.37,13.47,13.22,13.37,53700,2.19053407607881,2.20691802578771,2.16595815151548,2.19053407607881,327759.795129601,0.0,1.0
2005-12-07,13.45,13.68,13.34,13.38,50400,2.20364123584593,2.24132432017638,2.18561889116615,2.1921724710497,307618.131741747,0.0,1.0
2005-12-08,13.3,13.72,13.26,13.48,51800,2.17906531128259,2.24787790005994,2.17251173139903,2.2085564207586,316163.079845685,0.0,1.0
2005-12-09,13.31,13.46,13.29,13.29,42000,2.18070370625348,2.20527963081682,2.1774269163117,2.1774269163117,256348.443118123,0.0,1.0
2005-12-12,13.43,13.55,13.26,13.37,39500,2.20036444590415,2.22002518555482,2.17251173139903,2.19053407607881,241089.607218235,0.0,1.0
2005-12-13,13.58,13.6,13.25,13.53,55800,2.22494037046749,2.22821716040926,2.17087333642814,2.21674839561304,340577.217285506,0.0,1.0
2005-12-14,13.45,13.57,13.32,13.57,39100,2.20364123584593,2.2233019754966,2.18234210122437,2.2233019754966,238648.193474252,0.0,1.0
2005-12-15,13.32,13.5,13.21,13.3,64300,2.18234210122437,2.21183321070037,2.16431975654459,2.17906531128259,392457.259345126,0.0,1.0
2005-12-16,13.37,13.37,13.19,13.3,54900,2.19053407607881,2.19053407607881,2.16104296660281,2.17906531128259,335084.036361547,0.0,1.0
2005-12-19,13.45,13.48,13.4,13.42,82600,2.20364123584593,2.2085564207586,2.19544926099148,2.19872605093326,504151.938132308,0.0,1.0
2005-12-20,13.7,13.75,13.4,13.46,56900,2.24460111011816,2.2527930849726,2.19544926099148,2.20527963081682,347291.105081457,0.0,1.0
2005-12-21,13.86,13.9,13.63,13.71,49500,2.27081542965238,2.27736900953594,2.23313234532193,2.24623950508905,302124.950817788,0.0,1.0
2005-12-22,13.9,13.9,13.62,13.9,52000,2.27736900953594,2.27736900953594,2.23149395035104,2.27736900953594,317383.786717676,0.0,1.0
2005-12-23,13.6,13.93,13.6,13.87,61800,2.22821716040926,2.28228419444861,2.22821716040926,2.27245382462327,377198.423445239,0.0,1.0
2005-12-27,13.46,13.77,13.35,13.68,64300,2.20527963081682,2.25606987491438,2.18725728613704,2.24132432017638,392457.259345126,0.0,1.0
2005-12-28,13.7,13.7,13.2,13.3,154400,2.26098505982705,2.26098505982705,2.17846735691365,2.19497089749633,935556.823255526,0.1,1.0
2005-12-29,13.72,13.78,13.51,13.6,92200,2.26428576794358,2.27418789229319,2.22962833271996,2.24448151924437,558667.999379273,0.0,1.0
2005-12-30,14.17,14.17,13.6,13.66,129100,2.33855170056564,2.33855170056564,2.24448151924437,2.25438364359398,782256.385247982,0.0,1.0
2006-01-03,14.16,14.2,13.89,14.08,41200,2.33690134650737,2.34350276274044,2.29234178693414,2.32369851404123,249643.401024143,0.0,1.0
2006-01-04,14.21,14.25,14.1,14.25,38000,2.34515311679871,2.35175453303178,2.32699922215776,2.35175453303178,230253.622303822,0.0,1.0
2006-01-05,14.14,14.25,14.1,14.21,18700,2.33360063839084,2.35175453303178,2.32699922215776,2.34515311679871,113309.01939688,0.0,1.0
2006-01-06,14.33,14.33,14.14,14.25,22900,2.36495736549793,2.36495736549793,2.33360063839084,2.35175453303178,138758.103967303,0.0,1.0
2006-01-09,14.32,14.35,14.21,14.3,22000,2.36330701143966,2.36825807361446,2.34515311679871,2.36000630332312,133304.728702212,0.0,1.0
2006-01-10,14.32,14.32,14.12,14.32,47100,2.36330701143966,2.36330701143966,2.3302999302743,2.36330701143966,285393.305539736,0.0,1.0
2006-01-11,14.56,14.74,14.15,14.34,36200,2.40291550883809,2.43262188188691,2.3352509924491,2.3666077195562,219346.87177364,0.0,1.0
2006-01-12,14.45,14.5,14.2,14.5,48700,2.38476161419714,2.39301338448848,2.34350276274044,2.39301338448848,295088.194899898,0.0,1.0
2006-01-13,14.35,14.55,14.2,14.47,35100,2.36825807361446,2.40126515477982,2.34350276274044,2.38806232231368,212681.63533853,0.0,1.0
2006-01-17,14.3,14.69,14.17,14.4,60500,2.36000630332312,2.42437011159557,2.33855170056564,2.3765098439058,366588.003931085,0.0,1.0
2006-01-18,14.3,14.49,14.1,14.3,47700,2.36000630332312,2.39136303043021,2.32699922215776,2.36000630332312,289028.889049797,0.0,1.0
2006-01-19,14.22,14.36,14.1,14.21,22300,2.34680347085698,2.36990842767273,2.32699922215776,2.34515311679871,135122.520457242,0.0,1.0
2006-01-20,14.3,14.3,14.0501,14.2,14800,2.36000630332312,2.36000630332312,2.31876395540701,2.34350276274044,89677.7265814884,0.0,1.0
2006-01-23,14.27,14.36,14.08,14.2,47300,2.35505524114832,2.36990842767273,2.32369851404123,2.34350276274044,286605.166709756,0.0,1.0
2006-01-24,14.34,14.38,14.0,14.1,43400,2.3666077195562,2.37320913578927,2.31049568157509,2.32699922215776,262973.873894364,0.0,1.0
2006-01-25,14.3,14.3,14.05,14.3,42900,2.36000630332312,2.36000630332312,2.31874745186643,2.36000630332312,259944.220969314,0.0,1.0
2006-01-26,14.12,14.5,14.11,14.35,58900,2.3302999302743,2.39301338448848,2.32864957621603,2.36825807361446,356893.114570923,0.0,1.0
2006-01-27,14.26,14.5,14.1,14.37,94000,2.35340488709005,2.39301338448848,2.32699922215776,2.371558781731,569574.749909453,0.0,1.0
2006-01-30,14.3,14.37,14.21,14.21,23100,2.36000630332312,2.371558781731,2.34515311679871,2.34515311679871,139969.965137323,0.0,1.0
2006-01-31,14.36,14.36,14.23,14.3,26700,2.36990842767273,2.36990842767273,2.34845382491525,2.36000630332312,161783.466197685,0.0,1.0
2006-02-01,14.31,14.38,14.23,14.36,31600,2.36165665738139,2.37320913578927,2.34845382491525,2.36990842767273,191474.064863178,0.0,1.0
2006-02-02,14.19,14.35,14.05,14.32,45600,2.34185240868218,2.36825807361446,2.31874745186643,2.36330701143966,276304.346764585,0.0,1.0
2006-02-03,14.24,14.29,14.08,14.2,19600,2.35010417897352,2.35835594926486,2.32369851404123,2.34350276274044,118762.394661971,0.0,1.0
2006-02-06,14.29,14.29,14.17,14.23,24400,2.35835594926486,2.35835594926486,2.33855170056564,2.34845382491525,147847.062742453,0.0,1.0
2006-02-07,14.23,14.37,14.15,14.25,36100,2.34845382491525,2.371558781731,2.3352509924491,2.35175453303178,218740.94118863,0.0,1.0
2006-02-08,14.12,14.35,14.12,14.23,49400,2.3302999302743,2.36825807361446,2.3302999302743,2.34845382491525,299329.708994968,0.0,1.0
2006-02-09,14.18,14.25,14.09,14.17,35600,2.35257971006092,2.3641932911402,2.33764796295898,2.35092062704959,214576.363912842,0.075,1.0
2006-02-10,14.15,14.4,14.05,14.08,35600,2.34760246102694,2.3890795363101,2.33101163091367,2.33598887994765,214576.363912842,0.0,1.0
2006-02-13,14.2,14.35,14.0,14.17,37900,2.35589787608357,2.38078412125347,2.32271621585704,2.35092062704959,228439.44360384,0.0,1.0
2006-02-14,14.23,14.33,14.0,14.2,36400,2.36087512511755,2.37746595523081,2.32271621585704,2.35589787608357,219398.304674928,0.0,1.0
2006-02-15,14.2,14.35,14.13,14.19,38200,2.35589787608357,2.38078412125347,2.34428429500429,2.35423879307224,230247.671389623,0.0,1.0
2006-02-16,14.24,14.38,14.05,14.27,40600,2.36253420812888,2.38576137028745,2.33101163091367,2.36751145716286,244713.493675881,0.0,1.0
2006-02-17,14.22,14.25,14.1,14.21,32600,2.35921604210622,2.3641932911402,2.33930704597031,2.3575569590949,196494.086055019,0.0,1.0
2006-02-21,14.45,14.46,14.2,14.23,28300,2.39737495136673,2.39903403437806,2.35589787608357,2.36087512511755,170576.154458804,0.0,1.0
2006-02-22,14.4,14.5,14.25,14.48,61200,2.3890795363101,2.40567036642336,2.3641932911402,2.40235220040071,368878.468299605,0.0,1.0
2006-02-23,14.3,14.45,14.12,14.45,67500,2.37248870619684,2.39737495136673,2.34262521199296,2.39737495136673,406851.251801034,0.0,1.0
2006-02-24,14.21,14.3,14.18,14.28,23900,2.3575569590949,2.37248870619684,2.35257971006092,2.36917054017418,144055.480267329,0.0,1.0
2006-02-27,14.45,14.5,14.231,14.28,53700,2.39737495136673,2.40567036642336,2.36104103341868,2.36917054017418,323672.773655046,0.0,1.0
2006-02-28,14.44,14.44,14.24,14.38,40800,2.39571586835541,2.39571586835541,2.36253420812888,2.38576137028745,245918.978866403,0.0,1.0
2006-03-01,14.55,14.55,14.32,14.42,34300,2.41396578148,2.41396578148,2.37580687221949,2.39239770233275,206740.710174452,0.0,1.0
2006-03-02,14.42,14.48,14.31,14.42,35000,2.39239770233275,2.40235220040071,2.37414778920816,2.39239770233275,210959.908341278,0.0,1.0
2006-03-03,14.48,14.55,14.34,14.42,65900,2.40235220040071,2.41396578148,2.37912503824214,2.39239770233275,397207.370276862,0.0,1.0
2006-03-06,14.26,14.42,14.17,14.42,33900,2.36585237415153,2.39239770233275,2.35092062704959,2.39239770233275,204329.739793409,0.0,1.0
2006-03-07,14.3,14.3,14.08,14.15,36900,2.37248870619684,2.37248870619684,2.33598887994765,2.34760246102694,222412.017651232,0.0,1.0
2006-03-08,14.21,14.29,14.1,14.27,19600,2.3575569590949,2.37082962318551,2.33930704597031,2.36751145716286,118137.548671115,0.0,1.0
2006-03-09,14.65,14.65,14.1,14.23,118700,2.44299973417821,2.44299973417821,2.35128302060838,2.37296151654307,711811.375036829,0.075,1.0
2006-03-10,14.35,14.5,14.26,14.5,18900,2.39297243586739,2.4179860850228,2.37796424637415,2.4179860850228,113338.121214794,0.0,1.0
2006-03-13,14.15,14.39,14.15,14.27,32800,2.35962090366018,2.39964274230884,2.35962090366018,2.37963182298451,196692.612478585,0.0,1.0
2006-03-14,14.35,14.37,14.08,14.2,37400,2.39297243586739,2.39630758908811,2.34794786738766,2.36795878671199,224277.552033508,0.0,1.0
2006-03-15,14.44,14.44,14.19,14.33,30700,2.40798062536064,2.40798062536064,2.36629121010162,2.38963728264667,184099.487899163,0.0,1.0
2006-03-16,14.4,14.44,14.33,14.41,28500,2.4013103189192,2.40798062536064,2.38963728264667,2.40297789552956,170906.690720721,0.0,1.0
2006-03-17,14.46,14.47,14.32,14.4,30800,2.41131577858136,2.41298335519172,2.38796970603631,2.4013103189192,184699.160498183,0.0,1.0
2006-03-20,14.43,14.48,14.35,14.38,21600,2.40631304875028,2.41465093180208,2.39297243586739,2.39797516569848,129529.281388336,0.0,1.0
2006-03-21,14.4,14.49,14.34,14.43,33400,2.4013103189192,2.41631850841244,2.39130485925703,2.40631304875028,200290.648072705,0.0,1.0
2006-03-22,14.48,14.49,14.37,14.38,27200,2.41465093180208,2.41631850841244,2.39630758908811,2.39797516569848,163110.946933461,0.0,1.0
2006-03-23,14.45,14.48,14.37,14.48,24000,2.409648201971,2.41465093180208,2.39630758908811,2.41465093180208,143921.423764818,0.0,1.0
2006-03-24,14.45,14.47,14.36,14.42,23900,2.409648201971,2.41298335519172,2.39464001247775,2.40464547213992,143321.751165798,0.0,1.0
2006-03-27,14.5,14.5,14.4,14.41,29100,2.4179860850228,2.4179860850228,2.4013103189192,2.40297789552956,174504.726314842,0.0,1.0
2006-03-28,14.5,14.52,14.4,14.49,41400,2.4179860850228,2.42132123824352,2.4013103189192,2.41631850841244,248264.455994311,0.0,1.0
2006-03-29,14.48,14.49,14.36,14.49,30600,2.41465093180208,2.41631850841244,2.39464001247775,2.41631850841244,183499.815300143,0.0,1.0
2006-03-30,14.59,14.6,14.39,14.5,27700,2.43299427451605,2.43466185112641,2.39964274230884,2.4179860850228,166109.309928561,0.0,1.0
2006-03-31,14.7,14.7,14.45,14.58,23400,2.45133761723001,2.45133761723001,2.409648201971,2.43132669790569,140323.388170698,0.0,1.0
2006-04-03,14.68,14.71,14.55,14.63,23200,2.44800246400929,2.45300519384037,2.4263239680746,2.43966458095749,139124.042972658,0.0,1.0
2006-04-04,14.63,14.7,14.5,14.64,25100,2.43966458095749,2.45133761723001,2.4179860850228,2.44133215756785,150517.822354039,0.0,1.0
2006-04-05,14.5,14.66,14.43,14.61,44000,2.4179860850228,2.44466731078857,2.40631304875028,2.43632942773677,263855.943568833,0.0,1.0
2006-04-06,14.54,14.63,14.47,14.55,79500,2.42465639146424,2.43966458095749,2.41298335519172,2.4263239680746,476739.716220961,0.0,1.0
2006-04-07,14.36,14.55,14.35,14.55,74700,2.39464001247775,2.4263239680746,2.39297243586739,2.4263239680746,447955.431467997,0.0,1.0
2006-04-10,14.35,14.5,14.31,14.4,41300,2.39297243586739,2.4179860850228,2.38630212942595,2.4013103189192,247664.783395291,0.0,1.0
2006-04-11,14.24,14.38,14.2,14.38,44300,2.38713591773113,2.41060495063017,2.38043047975998,2.41060495063017,264263.126081056,0.075,1.0
2006-04-12,14.18,14.25,14.09,14.18,53800,2.3770777607744,2.38881227722392,2.3619905253393,2.3770777607744,320933.548152615,0.0,1.0
2006-04-13,14.1,14.24,14.08,14.18,20800,2.36366688483209,2.38713591773113,2.36031416584651,2.3770777607744,124078.39779878,0.0,1.0
2006-04-17,14.18,14.18,14.1,14.1,15700,2.3770777607744,2.3770777607744,2.36366688483209,2.36366688483209,93655.3291077332,0.0,1.0
2006-04-18,14.42,14.4865,14.12,14.12,39100,2.41731038860133,2.42845817922837,2.36701960381767,2.36701960381767,233243.526631361,0.0,1.0
2006-04-19,14.37,14.41,14.29,14.4,40800,2.40892859113738,2.41563402910854,2.39551771519507,2.41395766961575,243384.549528377,0.0,1.0
2006-04-20,14.42,14.55,14.37,14.46,53000,2.41731038860133,2.43910306200758,2.40892859113738,2.42401582657248,316161.302083431,0.0,1.0
2006-04-21,14.24,14.45,14.2,14.32,62400,2.38713591773113,2.42233946707969,2.38043047975998,2.40054679367344,372235.193396341,0.0,1.0
2006-04-24,14.46,14.46,14.26,14.28,43100,2.42401582657248,2.42401582657248,2.39048863671671,2.39384135570229,257104.756977281,0.0,1.0
2006-04-25,14.3,14.44,14.25,14.44,71900,2.39719407468786,2.42066310758691,2.38881227722392,2.42066310758691,428905.6154679,0.0,1.0
2006-04-26,14.25,14.36,14.25,14.32,20400,2.38881227722392,2.4072522316446,2.38881227722392,2.40054679367344,121692.274764188,0.0,1.0
2006-04-27,14.37,14.37,14.16,14.24,64400,2.40892859113738,2.40892859113738,2.37372504178882,2.38713591773113,384165.808569302,0.0,1.0
2006-04-28,14.44,14.44,14.25,14.35,38600,2.42066310758691,2.42066310758691,2.38881227722392,2.40557587215181,230260.872838121,0.0,1.0
2006-05-01,14.37,14.42,14.3,14.4,29000,2.40892859113738,2.41731038860133,2.39719407468786,2.41395766961575,172993.920007915,0.0,1.0
2006-05-02,14.4,14.49,14.31,14.35,83600,2.41395766961575,2.42904490505085,2.39887043418065,2.40557587215181,498699.714229714,0.0,1.0
2006-05-03,14.4,14.465,14.35,14.46,82800,2.41395766961575,2.42485400631888,2.40557587215181,2.42401582657248,493927.46816053,0.0,1.0
2006-05-04,14.48,14.51,14.38,14.38,89200,2.42736854555806,2.43239762403643,2.41060495063017,2.41060495063017,532105.436714001,0.0,1.0
2006-05-05,14.54,14.54,14.42,14.52,84300,2.43742670251479,2.43742670251479,2.41731038860133,2.43407398352922,502875.42954025,0.0,1.0
2006-05-08,14.76,14.84,14.56,14.57,81800,2.47430661135614,2.48771748729845,2.44077942150037,2.44245578099316,487962.160574051,0.0,1.0
2006-05-09,14.94,14.96,14.79,14.79,69000,2.51705377842226,2.52042332832644,2.49178215414091,2.49178215414091,409550.248324914,0.075,1.0
2006-05-10,14.93,15.06,14.82,14.82,61600,2.51536900347017,2.53727107784734,2.49683647899718,2.49683647899718,365627.468069778,0.0,1.0
2006-05-11,14.87,14.95,14.87,14.9,44000,2.50526035375763,2.51873855337435,2.50526035375763,2.5103146786139,261162.477192699,0.0,1.0
2006-05-12,14.75,14.86,14.66,14.86,42100,2.48504305433255,2.50357557880554,2.46988007976374,2.50357557880554,249885.006586651,0.0,1.0
2006-05-15,14.61,14.75,14.56,14.68,43000,2.46145620500329,2.48504305433255,2.45303233024284,2.47324962966792,255226.966347411,0.0,1.0
2006-05-16,14.66,14.67,14.56,14.56,38300,2.46988007976374,2.47156485471583,2.45303233024284,2.45303233024284,227330.065374554,0.0,1.0
2006-05-17,14.64,14.73,14.57,14.73,42600,2.46651052985956,2.48167350442837,2.45471710519493,2.48167350442837,252852.762009295,0.0,1.0
2006-05-18,14.79,14.92,14.56,14.65,54400,2.49178215414091,2.51368422851808,2.45303233024284,2.46819530481165,322891.789983701,0.0,1.0
2006-05-19,14.63,14.85,14.56,14.8,30100,2.46482575490747,2.50189080385345,2.45303233024284,2.493466929093,178658.876443188,0.0,1.0
2006-05-22,14.25,14.61,13.94,14.57,57200,2.40080430672806,2.46145620500329,2.34857628321327,2.45471710519493,339511.220350508,0.0,1.0
2006-05-23,14.26,14.37,14.23,14.31,31200,2.40248908168015,2.42102160615313,2.39743475682388,2.4109129564406,185187.938373005,0.0,1.0
2006-05-24,14.0,14.25,13.94,14.25,30600,2.35868493292581,2.40080430672806,2.34857628321327,2.40080430672806,181626.631865832,0.0,1.0
2006-05-25,14.1068,14.16,14.0,14.0,37100,2.37667832941413,2.38564133215925,2.35868493292581,2.35868493292581,220207.452360208,0.0,1.0
2006-05-26,14.22,14.23,14.03,14.03,12900,2.39574998187179,2.39743475682388,2.36373925778208,2.36373925778208,76568.0899042231,0.0,1.0
2006-05-30,14.18,14.21,14.09,14.14,10400,2.38901088206343,2.3940652069197,2.37384790749462,2.38227178225507,61729.3127910015,0.0,1.0
2006-05-31,14.16,14.18,14.05,14.18,15300,2.38564133215925,2.38901088206343,2.36710880768626,2.38901088206343,90813.3159329158,0.0,1.0
2006-06-01,14.3,14.36,14.22,14.22,22100,2.40922818148851,2.41933683120104,2.39574998187179,2.39574998187179,131174.789680878,0.0,1.0
2006-06-02,14.55,14.65,14.33,14.35,54000,2.45134755529075,2.46819530481165,2.41428250634478,2.41765205624895,320517.585645586,0.0,1.0
2006-06-05,14.63,14.67,14.53,14.58,37400,2.46482575490747,2.47156485471583,2.44797800538657,2.45640188014702,221988.105613794,0.0,1.0
2006-06-06,14.8,14.8,14.5,14.61,27000,2.493466929093,2.493466929093,2.4429236805303,2.46145620500329,160258.792822793,0.0,1.0
2006-06-07,14.6,14.8,14.55,14.8,35500,2.4597714300512,2.493466929093,2.45134755529075,2.493466929093,210710.635007746,0.0,1.0
2006-06-08,14.34,14.56,14.34,14.51,10600,2.43070906212765,2.46800027507522,2.43070906212765,2.45952499940531,62534.8390592446,0.0875,1.0
2006-06-09,14.495,14.7,14.4,14.54,17300,2.45698241670434,2.49173104695094,2.44087939293153,2.46461016480726,102061.576955182,0.0,1.0
2006-06-12,14.33,14.52,14.28,14.52,20600,2.42901400699367,2.4612200545393,2.42053873132377,2.4612200545393,121529.970247211,0.0,1.0
2006-06-13,13.99,14.35,13.89,14.33,53300,2.37138213243834,2.43240411726163,2.35443158109854,2.42901400699367,314444.049231862,0.0,1.0
2006-06-14,13.78,14.0,13.73,13.99,27800,2.33578597462476,2.37307718757232,2.32731069895486,2.37138213243834,164006.464702547,0.0,1.0
2006-06-15,13.87,13.95,13.7,13.7,30600,2.35104147083058,2.36460191190242,2.32222553355292,2.32222553355292,180525.101435178,0.0,1.0
2006-06-16,13.94,13.97,13.75,13.87,20300,2.36290685676844,2.36799202217038,2.33070080922282,2.35104147083058,119760.116311572,0.0,1.0
2006-06-19,14.12,14.18,13.88,13.92,18600,2.39341784918009,2.40358817998397,2.35273652596456,2.35951674650048,109730.944009618,0.0,1.0
2006-06-20,14.11,14.17,13.93,14.0,27700,2.39172279404611,2.40189312484999,2.36121180163446,2.37307718757232,163416.513390667,0.0,1.0
2006-06-21,14.07,14.18,14.0,14.05,15300,2.38494257351018,2.40358817998397,2.37307718757232,2.38155246324222,90262.5507175891,0.0,1.0
2006-06-22,14.1,14.12,14.0,14.01,18600,2.39002773891213,2.39341784918009,2.37307718757232,2.3747722427063,109730.944009618,0.0,1.0
2006-06-23,14.25,14.25,14.05,14.05,33400,2.41545356592183,2.41545356592183,2.38155246324222,2.38155246324222,197043.738167808,0.0,1.0
2006-06-26,14.2,14.33,14.14,14.33,19200,2.40697829025193,2.42901400699367,2.39680795944805,2.42901400699367,113270.651880896,0.0,1.0
2006-06-27,14.26,14.34,14.15,14.22,18500,2.41714862105581,2.43070906212765,2.39850301458203,2.41036840051989,109140.992697738,0.0,1.0
2006-06-28,14.27,14.2944,14.22,14.22,15100,2.41884367618979,2.4229796107167,2.41036840051989,2.41036840051989,89082.6480938295,0.0,1.0
2006-06-29,14.49,14.49,14.22,14.29,43200,2.45613488913735,2.45613488913735,2.41036840051989,2.42223378645775,254858.966732016,0.0,1.0
2006-06-30,14.7,14.79,14.65,14.75,27900,2.49173104695094,2.50698654315676,2.48325577128104,2.50020632262084,164596.416014427,0.0,1.0
2006-07-03,14.59,14.8,14.5,14.8,7000,2.47308544047716,2.50868159829074,2.45782994427133,2.50868159829074,41296.5918315766,0.0,1.0
2006-07-05,14.55,14.65,14.48,14.5,15000,2.46630521994124,2.48325577128104,2.45443983400337,2.45782994427133,88492.6967819497,0.0,1.0
2006-07-06,14.69,14.7,14.55,14.62,19200,2.49003599181696,2.49173104695094,2.46630521994124,2.4781706058791,113270.651880896,0.0,1.0
2006-07-07,14.68,14.85,14.61,14.72,20900,2.48834093668298,2.51715687396064,2.47647555074512,2.4951211572189,123299.82418285,0.0,1.0
2006-07-10,14.71,14.8896,14.62,14.78,50400,2.49342610208492,2.5238692922912,2.4781706058791,2.50529148802278,297335.461187352,0.0,1.0
2006-07-11,14.55,14.8,14.51,14.8,27600,2.48113695236356,2.52376817147634,2.47431595730552,2.52376817147634,161853.21798438,0.0875,1.0
2006-07-12,14.76,14.8,14.55,14.55,18000,2.51694717641829,2.52376817147634,2.48113695236356,2.48113695236356,105556.446511552,0.0,1.0
2006-07-13,14.75,14.86,14.53,14.86,16500,2.51524192765378,2.53399966406341,2.47772645483454,2.53399966406341,96760.075968923,0.0,1.0
2006-07-14,14.56,14.84,14.5,14.8,24700,2.48284220112807,2.53058916653438,2.47261070854101,2.52376817147634,144846.901601964,0.0,1.0
2006-07-17,14.65,14.68,14.5,14.58,25800,2.49818944000867,2.50330518630221,2.47261070854101,2.4862526986571,151297.573333225,0.0,1.0
2006-07-18,14.47,14.58,14.39,14.55,22200,2.46749496224747,2.4862526986571,2.45385297213139,2.48113695236356,130186.284030915,0.0,1.0
2006-07-19,14.52,14.64,14.39,14.57,24100,2.47602120607003,2.49648419124416,2.45385297213139,2.48454744989259,141328.353384911,0.0,1.0
2006-07-20,14.84,14.84,14.53,14.6,20200,2.53058916653438,2.53058916653438,2.47772645483454,2.48966319618612,118457.789974075,0.0,1.0
2006-07-21,14.81,14.85,14.57,14.78,18200,2.52547342024085,2.53229441529889,2.48454744989259,2.52035767394732,106729.295917236,0.0,1.0
2006-07-24,14.65,14.83,14.53,14.83,30600,2.49818944000867,2.52888391776987,2.47772645483454,2.52888391776987,179445.959069639,0.0,1.0
2006-07-25,14.75,14.81,14.65,14.71,29300,2.51524192765378,2.52547342024085,2.49818944000867,2.50842093259574,171822.437932694,0.0,1.0
2006-07-26,14.82,14.85,14.6,14.82,53100,2.52717866900536,2.53229441529889,2.48966319618612,2.52717866900536,311391.517209079,0.0,1.0
2006-07-27,15.0,15.0372,14.8,14.88,28800,2.55787314676656,2.56421667217054,2.52376817147634,2.53741016159243,168890.314418483,0.0,1.0
2006-07-28,14.99,15.04,14.78,14.94,22900,2.55616789800205,2.5646941418246,2.52035767394732,2.54764165417949,134291.256950808,0.0,1.0
2006-07-31,15.01,15.01,14.82,15.0,24400,2.55957839553107,2.55957839553107,2.52717866900536,2.55787314676656,143087.627493437,0.0,1.0
2006-08-01,14.94,15.35,14.9,14.95,44600,2.54764165417949,2.61755685352445,2.54082065912145,2.549346902944,261545.417467513,0.0,1.0
2006-08-02,15.0,15.08,14.9,14.91,24900,2.55787314676656,2.57151513688265,2.54082065912145,2.54252590788596,146019.751007647,0.0,1.0
2006-08-03,15.31,15.31,14.99,15.08,28200,2.6107358584664,2.6107358584664,2.55616789800205,2.57151513688265,165371.766201432,0.0,1.0
2006-08-04,15.15,15.5,14.95,15.5,35100,2.58345187823423,2.64313558499211,2.549346902944,2.64313558499211,205835.070697526,0.0,1.0
2006-08-07,15.05,15.29,14.99,15.11,34300,2.56639939058911,2.60732536093738,2.55616789800205,2.57663088317618,201143.673074791,0.0,1.0
2006-08-08,15.06,15.24,15.01,15.24,24500,2.56810463935363,2.59879911711482,2.55957839553107,2.59879911711482,143674.052196279,0.0,1.0
2006-08-09,14.95,15.08,14.8,15.07,25200,2.56426782963348,2.58656581076072,2.53853938987127,2.58485058144324,146919.130539437,0.0875,1.0
2006-08-10,14.95,14.95,14.82,14.95,23000,2.56426782963348,2.56426782963348,2.54196984850623,2.56426782963348,134092.857238375,0.0,1.0
2006-08-11,15.08,15.15,14.9,14.95,26800,2.58656581076072,2.59857241598309,2.55569168304607,2.56426782963348,156247.329303846,0.0,1.0
2006-08-14,15.05,15.85,15.0,15.15,41900,2.58142012280828,2.71863846820673,2.57284397622088,2.59857241598309,244282.205142953,0.0,1.0
2006-08-15,15.26,15.28,15.1,15.1,30400,2.61743993847537,2.62087039711033,2.58999626939568,2.58999626939568,177235.776523766,0.0,1.0
2006-08-16,15.61,15.65,15.33,15.36,54400,2.67747296458719,2.68433388185712,2.62944654369774,2.63459223165018,317158.757989897,0.0,1.0
2006-08-17,15.54,15.79,15.3,15.71,58000,2.66546635936483,2.70834709230185,2.6243008557453,2.694625257762,338147.205209816,0.0,1.0
2006-08-18,15.56,15.66,15.47,15.47,34600,2.66889681799979,2.6860491111746,2.65345975414247,2.65345975414247,201722.298280339,0.0,1.0
2006-08-21,15.51,15.64,15.38,15.64,33500,2.66032067141239,2.68261865253964,2.63802269028514,2.68261865253964,195309.161629807,0.0,1.0
2006-08-22,15.33,15.6,15.25,15.57,36300,2.62944654369774,2.67575773526971,2.61572470915789,2.67061204731727,211633.509467523,0.0,1.0
2006-08-23,15.28,15.38,15.09,15.38,43700,2.62087039711033,2.63802269028514,2.5882810400782,2.63802269028514,254776.428752913,0.0,1.0
2006-08-24,15.25,15.42,15.18,15.18,20000,2.61572470915789,2.64488360755506,2.60371810393553,2.60371810393553,116602.484555109,0.0,1.0
2006-08-25,15.3,15.4,15.08,15.16,43900,2.6243008557453,2.6414531489201,2.58656581076072,2.60028764530057,255942.453598464,0.0,1.0
2006-08-28,15.44,15.44,15.26,15.34,25600,2.64831406619002,2.64831406619002,2.61743993847537,2.63116177301522,149251.18023054,0.0,1.0
2006-08-29,15.48,15.55,15.33,15.51,20800,2.65517498345995,2.66718158868231,2.62944654369774,2.66032067141239,121266.583937313,0.0,1.0
2006-08-30,15.5,15.6,15.36,15.59,28100,2.65860544209491,2.67575773526971,2.63459223165018,2.67404250595223,163826.490799928,0.0,1.0
2006-08-31,15.43,15.59,15.3732,15.58,16400,2.64659883687254,2.67404250595223,2.63685633434925,2.67232727663475,95614.0373351894,0.0,1.0
2006-09-01,15.3,15.55,15.15,15.55,33800,2.6243008557453,2.66718158868231,2.59857241598309,2.66718158868231,197058.198898134,0.0,1.0
2006-09-05,15.5,15.5,15.3,15.3,28100,2.65860544209491,2.65860544209491,2.6243008557453,2.6243008557453,163826.490799928,0.0,1.0
2006-09-06,15.5199,15.72,15.36,15.48,43700,2.66201874843669,2.69634048707948,2.63459223165018,2.65517498345995,254776.428752913,0.0,1.0
2006-09-07,15.45,15.73,15.33,15.5,37400,2.66503755203546,2.71333596721798,2.64433823124295,2.67366226903234,216818.708448845,0.0875,1.0
2006-09-08,15.3,15.62,15.18,15.43,42600,2.63916340104482,2.69436158982485,2.61846408025232,2.66158766523671,246964.625131573,0.0,1.0
2006-09-11,15.49,15.65,15.3,15.3,25400,2.67193732563296,2.69953642002297,2.63916340104482,2.63916340104482,147251.208411783,0.0,1.0
2006-09-12,15.43,15.51,15.4,15.51,13600,2.66158766523671,2.67538721243171,2.65641283503858,2.67538721243171,78843.1667086709,0.0,1.0
2006-09-13,15.51,15.51,15.35,15.35,9400,2.67538721243171,2.67538721243171,2.6477881180417,2.6477881180417,54494.5416956991,0.0,1.0
2006-09-14,15.39,15.52,15.37,15.52,14800,2.65468789163921,2.67711215583109,2.65123800484045,2.67711215583109,85799.916712377,0.0,1.0
2006-09-15,15.57,15.6,15.4,15.41,23700,2.68573687282797,2.6909117030261,2.65641283503858,2.65813777843796,137395.812573198,0.0,1.0
2006-09-18,15.51,15.56,15.18,15.56,39900,2.67538721243171,2.68401192942859,2.61846408025232,2.68401192942859,231311.937623233,0.0,1.0
2006-09-19,15.25,15.5,15.1,15.45,36200,2.63053868404795,2.67366226903234,2.60466453305731,2.66503755203546,209861.958445138,0.0,1.0
2006-09-20,15.08,15.42,15.05,15.29,71800,2.60121464625856,2.65986272183733,2.59603981606043,2.63743845764545,416245.541888424,0.0,1.0
2006-09-21,15.14,15.18,15.04,15.1,23200,2.61156430665481,2.61846408025232,2.59431487266106,2.60466453305731,134497.166738321,0.0,1.0
2006-09-22,15.21,15.27,15.12,15.14,25100,2.62363891045044,2.6339885708467,2.60811441985606,2.61156430665481,145512.020910856,0.0,1.0
2006-09-25,15.24,15.27,15.15,15.23,9800,2.62881374064857,2.6339885708467,2.61328925005419,2.62708879724919,56813.4583636011,0.0,1.0
2006-09-26,15.25,15.25,15.14,15.24,26900,2.63053868404795,2.63053868404795,2.61156430665481,2.62881374064857,155947.145916415,0.0,1.0
2006-09-27,15.19,15.32,15.17,15.23,16000,2.62018902365169,2.64261328784358,2.61673913685294,2.62708879724919,92756.6667160835,0.0,1.0
2006-09-28,15.38,15.38,15.22,15.3,16500,2.65296294823983,2.65296294823983,2.62536385384982,2.63916340104482,95655.3125509611,0.0,1.0
2006-09-29,15.24,15.46,15.2,15.44,23000,2.62881374064857,2.66676249543484,2.62191396705107,2.66331260863608,133337.70840437,0.0,1.0
2006-10-02,15.33,15.33,15.22,15.26,15100,2.64433823124295,2.64433823124295,2.62536385384982,2.63226362744732,87539.1042133038,0.0,1.0
2006-10-03,15.46,15.56,15.27,15.33,26200,2.66676249543484,2.68401192942859,2.6339885708467,2.64433823124295,151889.041747586,0.0,1.0
2006-10-04,15.82,15.91,15.46,15.46,36400,2.72886045781236,2.74438494840674,2.66676249543484,2.66676249543484,211021.41677909,0.0,1.0
2006-10-05,15.55,15.75,15.52,15.63,29400,2.68228698602922,2.71678585401673,2.67711215583109,2.69608653322422,170440.375090803,0.0,1.0
2006-10-06,15.41,15.7,15.4,15.45,28400,2.65813777843796,2.70816113701985,2.65641283503858,2.66503755203546,164643.083421048,0.0,1.0
2006-10-09,15.45,15.6,15.45,15.45,12100,2.66503755203546,2.6909117030261,2.66503755203546,2.66503755203546,70147.2292040381,0.0,1.0
2006-10-10,15.55,15.59,15.45,15.49,10400,2.69738024077376,2.70431883946385,2.68003374404852,2.68697234273861,59954.4689901078,0.0875,1.0
2006-10-11,15.7,15.9,15.5,15.53,32100,2.7233999858616,2.75809297931207,2.68870699241114,2.69391094142871,185051.774479083,0.0,1.0
2006-10-12,15.69,15.83,15.62,15.7,12000,2.72166533618908,2.74595043160441,2.70952278848142,2.7233999858616,69178.2334501246,0.0,1.0
2006-10-13,15.85,15.86,15.5,15.8,15600,2.74941973094945,2.75115438062198,2.68870699241114,2.74074648258684,89931.7034851621,0.0,1.0
2006-10-16,15.88,15.88,15.78,15.87,14100,2.75462367996702,2.75462367996702,2.73727718324179,2.7528890302945,81284.4243038965,0.0,1.0
2006-10-17,15.7,15.95,15.66,15.8,20700,2.7233999858616,2.76676622767469,2.71646138717151,2.74074648258684,119332.452701465,0.0,1.0
2006-10-18,15.66,15.8,15.56,15.68,27800,2.71646138717151,2.74074648258684,2.69911489044628,2.71993068651656,160262.907492789,0.0,1.0
2006-10-19,15.77,15.8,15.5,15.65,32800,2.73554253356927,2.74074648258684,2.68870699241114,2.71472673749899,189087.17143034,0.0,1.0
2006-10-20,15.8,15.8,15.61,15.72,35500,2.74074648258684,2.74074648258684,2.70778813880889,2.72686928520665,204652.273956618,0.0,1.0
2006-10-23,15.79,15.8,15.66,15.8,26000,2.73901183291431,2.74074648258684,2.71646138717151,2.74074648258684,149886.17247527,0.0,1.0
2006-10-24,15.63,15.8,15.59,15.8,33300,2.71125743815394,2.74074648258684,2.70431883946385,2.74074648258684,191969.597824096,0.0,1.0
2006-10-25,15.73,15.752,15.63,15.67,26200,2.72860393487917,2.73242016415873,2.71125743815394,2.71819603684403,151039.143032772,0.0,1.0
2006-10-26,15.72,15.91,15.7,15.8,31800,2.72686928520665,2.75982762898459,2.7233999858616,2.74074648258684,183322.31864283,0.0,1.0
2006-10-27,15.7,15.73,15.65,15.67,13900,2.7233999858616,2.72860393487917,2.71472673749899,2.71819603684403,80131.4537463944,0.0,1.0
2006-10-30,15.66,15.95,15.6,15.72,28400,2.71646138717151,2.76676622767469,2.70605348913637,2.72686928520665,163721.819165295,0.0,1.0
2006-10-31,15.62,15.71,15.58,15.69,21800,2.70952278848142,2.72513463553413,2.70258418979132,2.72166533618908,125673.790767726,0.0,1.0
2006-11-01,15.61,15.79,15.61,15.76,25000,2.70778813880889,2.73901183291431,2.70778813880889,2.73380788389674,144121.31968776,0.0,1.0
2006-11-02,15.72,15.72,15.62,15.62,17700,2.72686928520665,2.72686928520665,2.70952278848142,2.70952278848142,102037.894338934,0.0,1.0
2006-11-03,15.7,15.79,15.6,15.75,24900,2.7233999858616,2.73901183291431,2.70605348913637,2.73207323422422,143544.834409009,0.0,1.0
2006-11-06,15.72,15.79,15.6501,15.77,32300,2.72686928520665,2.73901183291431,2.71474408399571,2.73554253356927,186204.745036585,0.0,1.0
2006-11-07,15.76,15.93,15.74,15.79,16500,2.73380788389674,2.76329692832964,2.7303385845517,2.73901183291431,95120.0709939214,0.0,1.0
2006-11-08,15.79,15.97,15.7,15.7,14100,2.73901183291431,2.77023552701973,2.7233999858616,2.7233999858616,81284.4243038965,0.0,1.0
2006-11-09,15.64,15.83,15.61,15.83,39800,2.72817027246104,2.76131300595002,2.72293720927857,2.76131300595002,228164.644371144,0.0875,1.0
2006-11-10,15.67,15.67,15.57,15.62,16600,2.73340333564351,2.73340333564351,2.71595979170195,2.72468156367273,95164.1481547987,0.0,1.0
2006-11-13,15.62,15.69,15.58,15.67,13300,2.72468156367273,2.73689204443183,2.7177041460961,2.73340333564351,76245.9741240254,0.0,1.0
2006-11-14,15.78,15.78,15.66,15.66,33300,2.75259123397924,2.75259123397924,2.73165898124936,2.73165898124936,190901.574310529,0.0,1.0
2006-11-15,15.89,15.9,15.7,15.78,22600,2.77177913231496,2.77352348670912,2.73863639882598,2.75259123397924,129560.82821075,0.0,1.0
2006-11-16,15.85,15.94,15.79,15.94,32500,2.76480171473833,2.78050090428574,2.75433558837339,2.78050090428574,186315.35030307,0.0,1.0
2006-11-17,15.9,15.9,15.7,15.8,38200,2.77352348670912,2.77352348670912,2.73863639882598,2.75607994276755,218992.196356223,0.0,1.0
2006-11-20,16.12,16.23,15.77,15.77,45900,2.81189928338056,2.83108718171629,2.75084687958508,2.75084687958508,263134.602428028,0.0,1.0
2006-11-21,16.26,16.26,16.02,16.05,38800,2.83632024489876,2.83632024489876,2.794455739439,2.79968880262147,222431.864361818,0.0,1.0
2006-11-22,16.03,16.25,15.85,16.22,30600,2.79620009383315,2.8345758905046,2.76480171473833,2.82934282732213,175423.068285352,0.0,1.0
2006-11-24,16.12,16.13,16.05,16.05,8800,2.81189928338056,2.81364363777472,2.79968880262147,2.79968880262147,50448.464082062,0.0,1.0
2006-11-27,16.03,16.4,15.99,16.02,30200,2.79620009383315,2.86074120641695,2.78922267625653,2.794455739439,173129.956281622,0.0,1.0
2006-11-28,16.15,16.25,16.05,16.08,15500,2.81713234656303,2.8345758905046,2.79968880262147,2.80492186580394,88858.090144541,0.0,1.0
2006-11-29,16.52,16.55,16.11,16.2,20100,2.88167345914683,2.8869065223293,2.81015492898641,2.82585411853382,115228.878187437,0.0,1.0
2006-11-30,16.76,16.79,16.46,16.6,29100,2.92353796460659,2.92877102778906,2.87120733278189,2.89562829430009,166823.898271364,0.0,1.0
2006-12-01,16.57,16.75,16.55,16.75,7700,2.89039523111761,2.92179361021243,2.8869065223293,2.92179361021243,44142.4060718042,0.0,1.0
2006-12-04,16.31,16.4699,16.18,16.43,44100,2.86030511781841,2.88834698099065,2.83750685507676,2.88134966804148,251466.529049389,0.0875,1.0
2006-12-05,16.33,16.3728,16.21,16.21,19000,2.86381254285559,2.87131843243515,2.84276799263252,2.84276799263252,108341.588479329,0.0,1.0
2006-12-06,16.2,16.39,16.15,16.35,20100,2.84101428011393,2.87433481796712,2.83224571752099,2.86731996789277,114613.996233395,0.0,1.0
2006-12-07,16.36,16.39,16.17,16.23,15100,2.86907368041136,2.87433481796712,2.83575314255817,2.8462754176697,86103.0518967295,0.0,1.0
2006-12-08,16.5,16.56,16.31,16.35,26500,2.8936256556716,2.90414793078313,2.86030511781841,2.86731996789277,151108.004984327,0.0,1.0
2006-12-11,16.39,16.53,16.37,16.5,9100,2.87433481796712,2.89888679322737,2.87082739292995,2.8936256556716,51889.9186927311,0.0,1.0
2006-12-12,16.58,16.58,16.24,16.4,32600,2.90765535582031,2.90765535582031,2.84802913018829,2.87608853048571,185891.357075059,0.0,1.0
2006-12-13,16.47,16.69,16.4,16.6,26300,2.88836451811583,2.92694619352479,2.87608853048571,2.91116278085749,149967.56721086,0.0,1.0
2006-12-14,16.78,17.04,16.4,16.44,25000,2.94272960619209,2.9883261316754,2.87608853048571,2.88310338056007,142554.721683327,0.0,1.0
2006-12-15,16.82,16.82,16.54,16.77,26400,2.94974445626644,2.94974445626644,2.90064050574596,2.9409758936735,150537.786097594,0.0,1.0
2006-12-18,16.7,16.92,16.59,16.85,11400,2.92869990604338,2.96728158145233,2.9094090683389,2.95500559382221,65004.9530875971,0.0,1.0
2006-12-19,16.66,16.67,16.52,16.65,11100,2.92168505596902,2.92343876848761,2.89713308070878,2.91993134345043,63294.2964273973,0.0,1.0
2006-12-20,16.52,17.05,16.2,16.7,29600,2.89713308070878,2.99007984419399,2.84101428011393,2.92869990604338,168784.790473059,0.0,1.0
2006-12-21,16.69,16.69,16.45,16.48,19600,2.92694619352479,2.92694619352479,2.88485709307866,2.89011823063442,111762.901799728,0.0,1.0
2006-12-22,16.55,16.8199,16.5,16.78,16600,2.90239421826454,2.94972691914126,2.8936256556716,2.94272960619209,94656.3351977294,0.0,1.0
2006-12-26,16.59,16.6,16.53,16.54,2300,2.9094090683389,2.91116278085749,2.89888679322737,2.90064050574596,13115.0343948661,0.0,1.0
2006-12-27,16.8,16.8,16.5806,16.6,10200,2.96158201576692,2.96158201576692,2.92290516491815,2.92632508700779,57860.9672424099,0.0875,1.0
2006-12-28,16.99,17.11,16.91,17.09,19600,2.99507609808809,3.01623025534357,2.98097332658444,3.01270456246766,111183.819406984,0.0,1.0
2006-12-29,17.0,17.1,16.93,16.98,11000,2.99683894452605,3.01446740890561,2.98449901946035,2.99331325165014,62399.082320246,0.0,1.0
2007-01-03,16.67,17.08,16.47,17.08,42800,2.93866501207348,3.0109417160297,2.90340808331435,3.0109417160297,242789.15666423,0.0,1.0
2007-01-04,16.87,16.9,16.599,16.65,25700,2.97392194083261,2.97921048014648,2.92614880236399,2.93513931919757,145786.946875484,0.0,1.0
2007-01-05,17.0301,17.1,16.59,16.82,43300,3.0021451123043,3.01446740890561,2.92456224056983,2.96510770864283,245625.478587877,0.0,1.0
2007-01-08,16.89,17.0,16.76,17.0,12100,2.97744763370853,2.99683894452605,2.95453063001509,2.99683894452605,68638.9905522705,0.0,1.0
2007-01-09,16.92,17.03,16.71,16.89,21400,2.9827361730224,3.00212748383992,2.94571639782531,2.97744763370853,121394.578332115,0.0,1.0
2007-01-10,16.6,16.85,16.51,16.84,29400,2.92632508700779,2.9703962479567,2.91045946906618,2.96863340151874,166775.729110476,0.0,1.0
2007-01-11,16.8301,16.886,16.5,16.65,41300,2.96688818354517,2.97674249513334,2.90869662262822,2.93513931919757,234280.190893287,0.0,1.0
2007-01-12,16.7,16.867,16.54,16.84,51800,2.94395355138735,2.97339308690123,2.91574800838005,2.96863340151874,293842.951289886,0.0,1.0
2007-01-16,16.92,16.95,16.55,16.68,34400,2.9827361730224,2.98802471233627,2.91751085481801,2.94042785851144,195138.948346951,0.0,1.0
2007-01-17,16.7207,16.91,16.65,16.72,40500,2.94760264351392,2.98097332658444,2.93513931919757,2.94747924426327,229742.075815451,0.0,1.0
2007-01-18,16.78,16.89,16.66,16.66,32300,2.95805632289101,2.97744763370853,2.93690216563553,2.93690216563553,183226.396267631,0.0,1.0
2007-01-19,16.86,16.95,16.76,16.85,34400,2.97215909439466,2.98802471233627,2.95453063001509,2.9703962479567,195138.948346951,0.0,1.0
2007-01-22,16.79,16.89,16.66,16.78,25700,2.95981916932896,2.97744763370853,2.93690216563553,2.95805632289101,145786.946875484,0.0,1.0
2007-01-23,16.84,16.84,16.71,16.82,29300,2.96863340151874,2.96863340151874,2.94571639782531,2.96510770864283,166208.464725746,0.0,1.0
2007-01-24,16.98,17.15,16.86,16.86,38100,2.99331325165014,3.0232816410954,2.97215909439466,2.97215909439466,216127.730581943,0.0,1.0
2007-01-25,16.92,17.02,16.82,16.91,12600,2.9827361730224,3.00036463740196,2.96510770864283,2.98097332658444,71475.3124759181,0.0,1.0
2007-01-26,17.17,17.17,16.81,16.81,30500,3.02680733397131,3.02680733397131,2.96334486220487,2.96334486220487,173015.6373425,0.0,1.0
2007-01-29,17.0,17.1332,16.97,17.1,21800,2.99683894452605,3.02032005907963,2.99155040521218,3.01446740890561,123663.635871033,0.0,1.0
2007-01-30,17.17,17.2,16.93,16.96,11500,3.02680733397131,3.03209587328518,2.98449901946035,2.98978755877422,65235.4042438935,0.0,1.0
2007-01-31,17.35,17.35,17.03,17.32,30700,3.05853856985453,3.05853856985453,3.00212748383992,3.05325003054066,174150.166111959,0.0,1.0
2007-02-01,17.17,17.39,17.17,17.26,15200,3.02680733397131,3.06558995560635,3.02680733397131,3.04267295191292,86224.1864788853,0.0,1.0
2007-02-02,17.25,17.31,17.17,17.26,15500,3.04091010547496,3.0514871841027,3.02680733397131,3.04267295191292,87925.9796330739,0.0,1.0
2007-02-05,17.34,17.34,17.11,17.23,25600,3.05677572341657,3.05677572341657,3.01623025534357,3.03738441259905,145219.682490754,0.0,1.0
2007-02-06,17.24,17.35,17.15,17.35,12700,3.039147259037,3.05853856985453,3.0232816410954,3.05853856985453,72042.5768606477,0.0,1.0
2007-02-07,17.11,17.2,17.09,17.11,22300,3.01623025534357,3.03209587328518,3.01270456246766,3.01623025534357,126499.957794681,0.0,1.0
2007-02-08,17.08,17.2399,17.06,17.08,28900,3.02636662236182,3.05469894220466,3.0228228675347,3.02636662236182,163103.834265387,0.0875,1.0
2007-02-09,17.2,17.33,17.1,17.12,13700,3.04762915132455,3.07066355770084,3.02991037718894,3.03345413201606,77319.1186655984,0.0,1.0
2007-02-12,17.0,17.16,16.94,17.16,19500,3.01219160305333,3.04054164167031,3.00156033857197,3.04054164167031,110052.760144465,0.0,1.0
2007-02-13,16.97,16.97,16.78,16.84,27700,3.00687597081265,3.00687597081265,2.973210299955,2.98384156443636,156331.356718035,0.0,1.0
2007-02-14,16.89,17.1,16.75,16.94,30900,2.99270095150416,3.02991037718894,2.96789466771431,3.00156033857197,174391.296844306,0.0,1.0
2007-02-15,16.89,16.92,16.82,16.91,10200,2.99270095150416,2.99801658374485,2.98029780960924,2.99624470633129,57566.0591524895,0.0,1.0
2007-02-16,16.94,16.95,16.89,16.9,12800,3.00156033857197,3.00333221598553,2.99270095150416,2.99447282891772,72239.7605050847,0.0,1.0
2007-02-20,16.9,16.99,16.85,16.9,22800,2.99447282891772,3.01041972563977,2.98561344184992,2.99447282891772,128677.073399682,0.0,1.0
2007-02-21,16.75,16.95,16.71,16.8801,34300,2.96789466771431,3.00333221598553,2.96080715806007,2.99094679286474,193579.983228469,0.0,1.0
2007-02-22,16.9,16.91,16.72,16.82,38300,2.99447282891772,2.99624470633129,2.96257903547363,2.98029780960924,216154.908386309,0.0,1.0
2007-02-23,17.19,17.19,16.87,16.9,14500,3.04585727391099,3.04585727391099,2.98915719667704,2.99447282891772,81834.1036971662,0.0,1.0
2007-02-26,16.92,17.39,16.83,17.2,28000,2.99801658374485,3.0812948221822,2.9820696870228,3.04762915132455,158024.476104873,0.0,1.0
2007-02-27,16.25,16.79,15.92,16.62,56200,2.87930079703627,2.97498217736856,2.82082884238877,2.94486026133802,317177.698467638,0.0,1.0
2007-02-28,16.3,16.44,16.1,16.16,24100,2.88816018410408,2.91296646789393,2.85272263583286,2.86335390031423,136013.92407598,0.0,1.0
2007-03-01,16.37,16.37,16.101,16.17,25500,2.900563325999,2.900563325999,2.85289982357422,2.86512577772779,143915.147881224,0.0,1.0
2007-03-02,16.12,16.47,16.07,16.37,24500,2.85626639065998,2.91828210013461,2.84740700359218,2.900563325999,138271.416591764,0.0,1.0
2007-03-05,15.73,16.12,15.68,16.0504,35300,2.78716317153111,2.85626639065998,2.77830378446331,2.8439341238616,199223.714517929,0.0,1.0
2007-03-06,16.3399,16.3399,16.02,16.06,16000,2.89522997498418,2.89522997498418,2.83854761652438,2.84563512617862,90299.7006313561,0.0,1.0
2007-03-07,16.23,16.59,16.06,16.3,25200,2.87575704220915,2.93954462909734,2.84563512617862,2.88816018410408,142222.028494386,0.0,1.0
2007-03-08,16.5001,16.55,16.41,16.41,11200,2.94089125593165,2.94978517013041,2.9248323046429,2.9248323046429,62838.4744343281,0.0975,1.0
2007-03-09,16.5001,16.58,16.5,16.53,23400,2.94089125593165,2.95513221273487,2.9408734324563,2.94622047506076,131287.52694315,0.0,1.0
2007-03-12,16.72,16.72,16.51,16.51,5900,2.98008507822238,2.98008507822238,2.94265577999112,2.94265577999112,33102.4106395122,0.0,1.0
2007-03-13,16.37,16.68,16.37,16.64,47400,2.91770291450361,2.97295568808309,2.91770291450361,2.96582629794381,265941.400730996,0.0,1.0
2007-03-14,16.31,16.45,16.21,16.37,47100,2.90700882929468,2.93196169478219,2.88918535394646,2.91770291450361,264258.227308648,0.0,1.0
2007-03-15,16.64,16.65,16.24,16.25,18500,2.96582629794381,2.96760864547863,2.89453239655093,2.89631474408575,103795.694378131,0.0,1.0
2007-03-16,16.84,16.84,16.62,16.64,14000,3.00147324864025,3.00147324864025,2.96226160287416,2.96582629794381,78548.0930429101,0.0,1.0
2007-03-19,16.87,16.88,16.74,16.82,10300,3.00682029124471,3.00860263877953,2.98364977329203,2.9979085535706,57788.954167284,0.0,1.0
2007-03-20,16.84,16.99,16.75,16.81,25200,3.00147324864025,3.02820846166258,2.98543212082685,2.99612620603578,141386.567477238,0.0,1.0
2007-03-21,17.02,17.1,16.75,16.89,18700,3.03355550426704,3.04781428454562,2.98543212082685,3.01038498631436,104917.80999303,0.0,1.0
2007-03-22,17.0,17.0,16.87,16.98,18700,3.0299908091974,3.0299908091974,3.00682029124471,3.02642611412775,104917.80999303,0.0,1.0
2007-03-23,16.97,17.05,16.9,17.0,13000,3.02464376659293,3.03890254687151,3.01216733384918,3.0299908091974,72937.5149684167,0.0,1.0
2007-03-26,17.05,17.05,16.92,16.92,16000,3.03890254687151,3.03890254687151,3.01573202891882,3.01573202891882,89769.2491918973,0.0,1.0
2007-03-27,17.22,17.28,16.91,16.92,26100,3.06920245496348,3.07989654017241,3.013949681384,3.01573202891882,146436.087744283,0.0,1.0
2007-03-28,17.17,17.19,17.07,17.07,6000,3.06029071728937,3.06385541235902,3.04246724194115,3.04246724194115,33663.4684469615,0.0,1.0
2007-03-29,17.09,17.28,17.09,17.23,8100,3.0460319370108,3.07989654017241,3.0460319370108,3.0709848024983,45445.682403398,0.0,1.0
2007-03-30,17.14,17.19,17.09,17.15,9700,3.05494367468491,3.06385541235902,3.0460319370108,3.05672602221973,54422.6073225877,0.0,1.0
2007-04-02,17.2,17.27,17.13,17.14,20400,3.06563775989384,3.07811419263759,3.05316132715008,3.05494367468491,114455.792719669,0.0,1.0
2007-04-03,17.2,17.3,17.1,17.23,19000,3.06563775989384,3.08346123524206,3.04781428454562,3.0709848024983,106600.983415378,0.0,1.0
2007-04-04,17.18,17.23,17.09,17.17,11700,3.06207306482419,3.0709848024983,3.0460319370108,3.06029071728937,65643.763471575,0.0,1.0
2007-04-05,17.2,17.28,17.16,17.1899,15100,3.06563775989384,3.07989654017241,3.05850836975455,3.06383758888367,84719.7289248531,0.0,1.0
2007-04-09,17.29,17.4,17.27,17.3,12800,3.08167888770724,3.10128471059028,3.07811419263759,3.08346123524206,71815.3993535178,0.0,1.0
2007-04-10,17.3,17.36,17.23,17.29,15700,3.10083912370657,3.11159347904891,3.08829237580718,3.09904673114952,87592.4190724647,0.0975,1.0
2007-04-11,17.314,17.35,17.23,17.33,18000,3.10334847328645,3.10980108649185,3.08829237580718,3.10621630137774,100424.429509832,0.0,1.0
2007-04-12,17.39,17.39,17.29,17.32,25100,3.11697065672008,3.11697065672008,3.09904673114952,3.10442390882068,140036.287816488,0.0,1.0
2007-04-13,17.42,17.42,17.31,17.37,25300,3.12234783439124,3.12234783439124,3.10263151626363,3.11338587160596,141152.114811042,0.0,1.0
2007-04-16,17.47,17.48,17.42,17.43,13500,3.13130979717652,3.13310218973358,3.12234783439124,3.1241402269483,75318.3221323741,0.0,1.0
2007-04-17,17.88,17.95,17.48,17.48,24500,3.20479789201581,3.2173446399152,3.13310218973358,3.13310218973358,136688.806832827,0.0,1.0
2007-04-18,17.87,17.9,17.71,17.83,29200,3.20300549945875,3.20838267712992,3.17432721854586,3.19583592923053,162910.741204839,0.0,1.0
2007-04-19,17.65,17.78,17.65,17.76,21900,3.16357286320353,3.18687396644525,3.16357286320353,3.18328918133114,122183.055903629,0.0,1.0
2007-04-20,17.73,17.82,17.62,17.67,32100,3.17791200365997,3.19404353667348,3.15819568553236,3.16715764831764,179090.232625867,0.0,1.0
2007-04-23,17.79,17.86,17.74,17.76,19300,3.18866635900231,3.2012131069017,3.17970439621703,3.18328918133114,107677.304974431,0.0,1.0
2007-04-24,17.607,17.76,17.6,17.76,27400,3.15586557520819,3.18328918133114,3.15461090041825,3.18328918133114,152868.298253855,0.0,1.0
2007-04-25,17.72,17.74,17.21,17.47,63400,3.17611961110292,3.17970439621703,3.08470759069307,3.13130979717652,353717.157273519,0.0,1.0
2007-04-26,17.78,17.88,17.62,17.75,27500,3.18687396644525,3.20479789201581,3.15819568553236,3.18149678877408,153426.211751132,0.0,1.0
2007-04-27,17.73,17.83,17.7,17.8,12100,3.17791200365997,3.19583592923053,3.17253482598881,3.19045875155936,67507.5331704983,0.0,1.0
2007-04-30,17.64,17.75,17.53,17.75,9400,3.16178047064647,3.18149678877408,3.14206415251886,3.18149678877408,52443.8687440234,0.0,1.0
2007-05-01,17.51,17.68,17.4,17.68,21500,3.13847936740475,3.16895004087469,3.11876304927713,3.16895004087469,119951.401914521,0.0,1.0
2007-05-02,17.94,17.98,17.61,17.61,28600,3.21555224735815,3.22272181758637,3.1564032929753,3.1564032929753,159563.260221177,0.0,1.0
2007-05-03,17.91,18.01,17.83,17.99,20400,3.21017506968698,3.22809899525754,3.19583592923053,3.22451421014342,113814.353444476,0.0,1.0
2007-05-04,17.86,18.06,17.8,17.92,39200,3.2012131069017,3.23706095804282,3.19045875155936,3.21196746224403,218702.090932523,0.0,1.0
2007-05-07,17.89,18.04,17.89,17.92,29000,3.20659028457287,3.2334761729287,3.20659028457287,3.21196746224403,161794.914210285,0.0,1.0
2007-05-08,17.88,17.99,17.75,17.92,17700,3.20479789201581,3.22451421014342,3.18149678877408,3.21196746224403,98750.6890180015,0.0,1.0
2007-05-09,18.09,18.39,17.85,17.88,56000,3.2621544538416,3.31625320100315,3.21887545611236,3.22428533082851,310543.235868865,0.11,1.0
2007-05-10,17.98,18.1,17.97,18.04,33600,3.24231824654903,3.26395774541365,3.24051495497698,3.25313799598134,186325.941521319,0.0,1.0
2007-05-11,18.0,18.02,17.86,17.98,19700,3.24592482969313,3.24953141283723,3.22067874768441,3.24231824654903,109244.674046726,0.0,1.0
2007-05-14,17.75,17.99,17.6,17.95,50800,3.20084254039184,3.24412153812108,3.17379316681106,3.23690837183287,281707.07825247,0.0,1.0
2007-05-15,17.63,17.72,17.58,17.67,21400,3.17920304152722,3.19543266567568,3.17018658366696,3.18641620781542,118671.879421316,0.0,1.0
2007-05-16,17.88,17.88,17.6,17.66,31400,3.22428533082851,3.22428533082851,3.17379316681106,3.18461291624337,174126.028683614,0.0,1.0
2007-05-17,18.01,18.01,17.84,17.84,26200,3.24772812126518,3.24772812126518,3.2170721645403,3.2170721645403,145289.871067219,0.0,1.0
2007-05-18,18.25,18.32,18.06,18.1,24500,3.29100711899442,3.30363015999879,3.25674457912544,3.26395774541365,135862.665692629,0.0,1.0
2007-05-21,18.1,18.31,17.93,18.23,55700,3.26395774541365,3.30182686842673,3.23330178868877,3.28740053585032,308879.611390996,0.0,1.0
2007-05-22,18.0,18.11,17.81,18.1,33000,3.24592482969313,3.2657610369857,3.21166228982415,3.26395774541365,182998.692565581,0.0,1.0
2007-05-23,17.83,18.3,17.75,18.09,62500,3.21526887296825,3.30002357685468,3.20084254039184,3.2621544538416,346588.432889359,0.0,1.0
2007-05-24,17.62,17.96,17.62,17.84,32700,3.17739974995516,3.23871166340492,3.17739974995516,3.2170721645403,181335.068087713,0.0,1.0
2007-05-25,17.71,17.71,17.3,17.65,56600,3.19362937410363,3.19362937410363,3.11969441964951,3.18280962467132,313870.484824603,0.0,1.0
2007-05-29,17.85,18.13,17.55,17.92,51700,3.21887545611236,3.2693676201298,3.1647767089508,3.23149849711672,286697.951686077,0.0,1.0
2007-05-30,18.23,18.25,17.8,17.86,21500,3.28740053585032,3.29100711899442,3.2098589982521,3.22067874768441,119226.420913939,0.0,1.0
2007-05-31,18.29,18.3,18.04,18.23,32400,3.29822028528263,3.30002357685468,3.25313799598134,3.28740053585032,179671.443609843,0.0,1.0
2007-06-01,18.33,18.46,18.19,18.19,24700,3.30543345157084,3.32887624200751,3.28018736956211,3.28018736956211,136971.748677874,0.0,1.0
2007-06-04,18.14,18.43,18.07,18.23,40900,3.27117091170186,3.32346636729136,3.25854787069749,3.28740053585032,226807.470482796,0.0,1.0
2007-06-05,18.08,18.23,18.03,18.19,22700,3.26035116226954,3.28740053585032,3.25133470440929,3.28018736956211,125880.918825415,0.0,1.0
2007-06-06,18.04,18.12,18.0,18.1,37600,3.25313799598134,3.26756432855775,3.24592482969313,3.26395774541365,208507.601226238,0.0,1.0
2007-06-07,17.74,17.95,17.7,17.95,30100,3.21887545611235,3.25697939330421,3.21161756331391,3.25697939330421,165888.369177513,0.11,1.0
2007-06-08,17.88,17.94,17.72,17.76,19800,3.24427808090693,3.2551649201046,3.21524650971313,3.22250440251158,109122.581718098,0.0,1.0
2007-06-11,17.91,18.0,17.8,17.97,43100,3.24972150050577,3.26605175930228,3.22976229531003,3.26060833970344,237534.508689395,0.0,1.0
2007-06-12,17.42,17.83,17.37,17.67,38400,3.16081231372476,3.23520571490887,3.1517399477267,3.20617414371507,211631.673635099,0.0,1.0
2007-06-13,17.66,17.72,17.38,17.38,35800,3.20435967051546,3.21524650971313,3.15355442092631,3.15355442092631,197302.445732722,0.0,1.0
2007-06-14,18.16,18.33,17.7,17.7,57400,3.29508333049607,3.32592937488948,3.21161756331391,3.21161756331391,316345.262152466,0.0,1.0
2007-06-15,18.34,18.41,18.2,18.29,25100,3.3277438480891,3.34044516048638,3.30234122329452,3.31867148209104,138332.161672942,0.0,1.0
2007-06-18,18.3,18.4,18.21,18.34,32200,3.32048595529065,3.33863068728677,3.30415569649414,3.3277438480891,177461.976329432,0.0,1.0
2007-06-19,18.22,18.285,18.02,18.26,38100,3.30597016969375,3.31776424549123,3.2696807057015,3.3132280624922,209978.301184825,0.0,1.0
2007-06-20,18.23,18.36,18.2,18.28,40100,3.30778464289336,3.33137279448832,3.30234122329452,3.31685700889142,221000.784186653,0.0,1.0
2007-06-21,18.05,18.35,18.02,18.25,56800,3.27512412530034,3.32955832128871,3.2696807057015,3.31141358929259,313038.517251917,0.0,1.0
2007-06-22,18.13,18.15,17.95,18.05,31500,3.28963991089724,3.29326885729646,3.25697939330421,3.27512412530034,173604.107278792,0.0,1.0
2007-06-25,18.11,18.33,18.1,18.19,34100,3.28601096449801,3.32592937488948,3.2841964912984,3.30052675009491,187933.335181169,0.0,1.0
2007-06-26,17.67,18.1,17.67,17.93,35300,3.20617414371507,3.2841964912984,3.20617414371507,3.25335044690499,194546.824982265,0.0,1.0
2007-06-27,17.74,17.74,17.48,17.6,34800,3.21887545611235,3.21887545611235,3.17169915292243,3.19347283131778,191791.204231809,0.0,1.0
2007-06-28,18.11,18.21,17.8,17.8,12200,3.28601096449801,3.30415569649414,3.22976229531003,3.22976229531003,67237.1463111513,0.0,1.0
2007-06-29,18.02,18.0752,18.0,18.04,11700,3.2696807057015,3.27969659776336,3.26605175930228,3.27330965210073,64481.5255606942,0.0,1.0
2007-07-02,18.24,18.24,17.88,17.88,14300,3.30959911609297,3.30959911609297,3.24427808090693,3.24427808090693,78810.7534630708,0.0,1.0
2007-07-03,18.26,18.29,18.21,18.25,6000,3.3132280624922,3.31867148209104,3.30415569649414,3.31141358929259,33067.4490054842,0.0,1.0
2007-07-05,18.1447,18.345,18.06,18.29,16500,3.29230718650067,3.3286510846889,3.27693859849995,3.31867148209104,90935.4847650815,0.0,1.0
2007-07-06,18.214,18.29,18.166,18.19,22200,3.30488148577398,3.31867148209104,3.29617201441584,3.30052675009491,122349.561320292,0.0,1.0
2007-07-09,18.15,18.41,18.15,18.41,21200,3.29326885729646,3.34044516048638,3.29326885729646,3.34044516048638,116838.319819378,0.0,1.0
2007-07-10,18.063,18.15,18.01,18.15,24700,3.29744214565557,3.31332419551839,3.28776687390006,3.31332419551839,135303.693072468,0.11,1.0
2007-07-11,18.13,18.18,18.02,18.18,14300,3.30967314957291,3.3188007644366,3.2895923968728,3.3188007644366,78333.7170419549,0.0,1.0
2007-07-12,18.2416,18.29,18.07,18.14,24800,3.33004598594866,3.33888151713671,3.29872001173649,3.31149867254565,135851.48130353,0.0,1.0
2007-07-13,18.57,18.57,18.24,18.24,26500,3.38999616037336,3.38999616037336,3.32975390227302,3.32975390227302,145163.881231595,0.0,1.0
2007-07-16,18.34,18.54,18.27,18.54,14800,3.3480091320004,3.38451959145514,3.33523047119123,3.38451959145514,81072.6581972679,0.0,1.0
2007-07-17,18.21,18.432,18.01,18.39,25100,3.32427733335481,3.36480394334958,3.28776687390006,3.35713674686408,137494.845996718,0.0,1.0
2007-07-18,18.29,18.33,18.01,18.21,19800,3.33888151713671,3.34618360902766,3.28776687390006,3.32427733335481,108462.069750399,0.0,1.0
2007-07-19,18.59,18.59,18.35,18.38,15800,3.39364720631883,3.39364720631883,3.34983465497313,3.35531122389135,86550.5405078942,0.0,1.0
2007-07-20,18.48,18.69,18.44,18.65,41000,3.37356645361872,3.41190243604621,3.36626436172777,3.40460034415526,224593.174735675,0.0,1.0
2007-07-23,18.26,18.55,18.19,18.45,39500,3.3334049482185,3.38634511442788,3.32062628740934,3.36808988470051,216376.351269735,0.0,1.0
2007-07-24,17.95,18.29,17.95,18.14,24900,3.27681373606364,3.33888151713671,3.27681373606364,3.31149867254565,136399.269534593,0.0,1.0
2007-07-25,17.91,18.2,17.82,18.0,17700,3.26951164417269,3.32245181038207,3.25308193741805,3.28594135092732,96958.516898084,0.0,1.0
2007-07-26,17.7016,17.84,17.19,17.78,51100,3.23146774542084,3.25673298336353,3.1380739901356,3.2457798455271,279919.786073,0.0,1.0
2007-07-27,17.11,17.71,16.88,17.66,50800,3.1234698063537,3.23300118471794,3.08148277798074,3.22387356985425,278276.421379811,0.0,1.0
2007-07-30,17.23,17.28,16.95,17.17,25100,3.14537608202654,3.15450369689023,3.0942614387899,3.13442294419012,137494.845996718,0.0,1.0
2007-07-31,17.44,17.66,17.33,17.34,24100,3.18371206445403,3.22387356985425,3.16363131175392,3.16545683472666,132016.963686092,0.0,1.0
2007-08-01,17.01,17.23,16.75,17.05,36900,3.10521457662632,3.14537608202654,3.05775097933515,3.11251666851727,202133.857262107,0.0,1.0
2007-08-02,17.0399,17.1,16.83,17.1,26700,3.11067289031481,3.12164428338096,3.07235516311705,3.12164428338096,146259.45769372,0.0,1.0
2007-08-03,16.7,17.04,16.7,17.04,35100,3.04862336447146,3.11069114554453,3.04862336447146,3.11069114554453,192273.66910298,0.0,1.0
2007-08-06,16.7,16.74,16.28,16.62,45000,3.04862336447146,3.05592545636241,2.97195139961649,3.03401918068956,246504.70397818,0.0,1.0
2007-08-07,16.75,16.8,16.66,16.75,16200,3.05775097933515,3.06687859419884,3.04132127258051,3.05775097933515,88741.6934321447,0.0,1.0
2007-08-08,16.74,16.97,16.74,16.83,26600,3.05592545636241,3.09791248473537,3.05592545636241,3.07235516311705,145711.669462657,0.0,1.0
2007-08-09,16.41,16.62,15.75,16.62,34500,3.01576395096219,3.05435690828712,2.89447179936956,3.05435690828712,187728.552103479,0.11,1.0
2007-08-10,16.09,16.2,15.67,16.2,42900,2.95695563503849,2.97717099363726,2.87976972038864,2.97717099363726,233436.373485196,0.0,1.0
2007-08-13,16.11,16.27,15.95,16.19,23200,2.96063115478372,2.99003531274557,2.93122699682187,2.97533323376465,126240.649530456,0.0,1.0
2007-08-14,15.78,16.21,15.78,16.17,27000,2.89998507898741,2.97900875350988,2.89998507898741,2.97165771401942,146917.997298375,0.0,1.0
2007-08-15,14.67,15.63,14.52,15.5,74800,2.69599373312708,2.87241868089817,2.66842733503784,2.84852780255417,407017.266589572,0.0,1.0
2007-08-16,14.38,14.86,11.9301,13.81,113400,2.64269869682122,2.73091117070677,2.19246590562913,2.53794638408213,617055.588653176,0.0,1.0
2007-08-17,15.53,15.53,14.55,14.55,48700,2.85404108217202,2.85404108217202,2.67394061465569,2.67394061465569,264996.53586781,0.0,1.0
2007-08-20,15.74,16.02,15.596,15.9,32000,2.89263403949694,2.94409131593018,2.86617029733128,2.92203819745879,174125.033835112,0.0,1.0
2007-08-21,16.4099,16.49,15.75,15.92,29300,3.01574557336346,3.03046602994311,2.89447179936956,2.92571371720403,159433.234105274,0.0,1.0
2007-08-22,16.88,17.22,16.51,16.51,26100,3.10213866497512,3.16462250064405,3.03414154968835,3.03414154968835,142020.730721763,0.0,1.0
2007-08-23,17.22,17.35,16.93,16.93,21900,3.16462250064405,3.18851337898806,3.1113274643382,3.1113274643382,119166.820030904,0.0,1.0
2007-08-24,17.12,17.252,16.94,17.1,27500,3.1462449019179,3.17050333223642,3.11316522421082,3.14256938217267,149638.700952049,0.0,1.0
2007-08-27,16.89,17.3599,16.72,17.2,15200,3.10397642484774,3.19033276126194,3.07273450701327,3.16094698089882,82709.3910716778,0.0,1.0
2007-08-28,16.58,16.82,16.45,16.45,28000,3.04700586879665,3.09111210573943,3.02311499045265,3.02311499045265,152359.404605723,0.0,1.0
2007-08-29,16.81,16.87,16.64,16.66,20600,3.08927434586681,3.10030090510251,3.05803242803235,3.06170794777758,112092.990531353,0.0,1.0
2007-08-30,16.74,16.89,16.71,16.76,11500,3.0764100267585,3.10397642484774,3.07089674714066,3.08008554650374,62576.1840344932,0.0,1.0
2007-08-31,16.99,17.18,16.97,17.18,10300,3.12235402357389,3.15727146115359,3.11867850382866,3.15727146115359,56046.4952656765,0.0,1.0
2007-09-04,17.1,17.14,16.74,16.91,37400,3.14256938217267,3.14992042166313,3.0764100267585,3.10765194459297,203508.633294786,0.0,1.0
2007-09-05,17.0,17.1,16.82,17.0,25000,3.12419178344651,3.14256938217267,3.09111210573943,3.12419178344651,136035.182683681,0.0,1.0
2007-09-06,17.01,17.12,16.85,17.1,28100,3.12602954331913,3.1462449019179,3.09662538535728,3.14256938217267,152903.545336457,0.0,1.0
2007-09-07,16.9,16.95,16.81,16.85,12200,3.10581418472035,3.11500298408343,3.08927434586681,3.09662538535728,66385.1691496362,0.0,1.0
2007-09-10,16.8,17.13,16.75,16.95,25500,3.0874365859942,3.14808266179051,3.07824778663112,3.11500298408343,138755.886337354,0.0,1.0
2007-09-11,16.81,16.93,16.65,16.74,31000,3.10948970446558,3.13168713245701,3.07989313381035,3.09654120480392,167586.983565704,0.11,1.0
2007-09-12,16.83,17.0,16.77,16.77,13200,3.11318927579749,3.14463563211868,3.10209056180178,3.10209056180178,71359.6188086224,0.0,1.0
2007-09-13,16.95,17.1,16.92,17.1,7600,3.13538670378891,3.1631334887782,3.12983734679106,3.1631334887782,41085.8411322372,0.0,1.0
2007-09-14,17.03,17.03,16.88,16.89,9600,3.15018498911653,3.15018498911653,3.12243820412725,3.1242879897932,51897.9045880891,0.0,1.0
2007-09-17,16.98,17.04,16.82,16.95,14000,3.14093606078677,3.15203477478248,3.11133949013154,3.13538670378891,75684.4441909632,0.0,1.0
2007-09-18,17.32,17.35,17.05,17.07,26000,3.20382877342914,3.209378130427,3.15388456044844,3.15758413178034,140556.824926075,0.0,1.0
2007-09-19,17.5,17.72,17.47,17.72,16700,3.23712491541628,3.27782020006723,3.23157555841843,3.27782020006723,90280.7298563633,0.0,1.0
2007-09-20,17.35,17.51,17.29,17.51,25400,3.209378130427,3.23897470108224,3.19827941643129,3.23897470108224,137313.205889319,0.0,1.0
2007-09-21,17.48,17.6099,17.41,17.47,26800,3.23342534408438,3.2574540598851,3.22047684442271,3.23157555841843,144881.650308415,0.0,1.0
2007-09-24,17.53,17.63,17.48,17.51,15300,3.24267427241414,3.26117212907366,3.23342534408438,3.23897470108224,82712.2854372669,0.0,1.0
2007-09-25,17.5799,17.58,17.36,17.46,14900,3.25190470288724,3.2519232007439,3.21122791609295,3.22972577275248,80549.8727460965,0.0,1.0
2007-09-26,17.68,17.75,17.62,17.64,29200,3.27042105740342,3.28336955706509,3.25932234340771,3.26302191473961,157856.126455438,0.0,1.0
2007-09-27,17.8001,17.85,17.76,17.76,19100,3.29263698325151,3.30186741372461,3.28521934273104,3.28521934273104,103255.206003385,0.0,1.0
2007-09-28,17.8799,17.88,17.69,17.69,11200,3.30739827286581,3.30741677072247,3.27227084306937,3.27227084306937,60547.5553527704,0.0,1.0
2007-10-01,18.05,19.08,17.92,17.92,31200,3.33886312704365,3.52939105063672,3.31481591338627,3.31481591338627,168668.189911289,0.0,1.0
2007-10-02,17.99,18.11,17.93,18.11,22200,3.32776441304794,3.34996184103937,3.31666569905223,3.34996184103937,120013.904359956,0.0,1.0
2007-10-03,17.8,18.12,17.79,17.9,21500,3.29261848539485,3.35181162670532,3.2907686997289,3.31111634205437,116229.682150408,0.0,1.0
2007-10-04,18.1,18.1,17.9,17.9,30300,3.34811205537341,3.34811205537341,3.31111634205437,3.31111634205437,163802.761356156,0.0,1.0
2007-10-05,18.11,18.49,17.95,18.49,26200,3.34996184103937,3.42025369634555,3.32036527038413,3.42025369634555,141638.031271659,0.0,1.0
2007-10-08,18.07,18.1001,18.01,18.03,14600,3.34256269837556,3.34813055323007,3.33146398437984,3.33516355571175,78928.0632277186,0.0,1.0
2007-10-09,18.22,18.27,17.99,18.08,22600,3.39065712569031,3.39996189277508,3.34785519710037,3.36460377785296,121443.125841327,0.11,1.0
2007-10-10,18.22,18.28,18.1899,18.19,23700,3.39065712569031,3.40182284619204,3.38505565590528,3.38507426543945,127354.074444223,0.0,1.0
2007-10-11,18.29,18.53,18.29,18.48,29600,3.40368379960899,3.44834668161589,3.40368379960899,3.43904191453112,159058.253314304,0.0,1.0
2007-10-12,18.38,18.45,18.27,18.37,14500,3.42043238036158,3.43345905428026,3.39996189277508,3.41857142694462,77917.049765453,0.0,1.0
2007-10-15,18.47,18.62,18.38,18.58,32600,3.43718096111416,3.46509526236848,3.42043238036158,3.45765144870066,175179.022231295,0.0,1.0
2007-10-16,18.45,18.59,18.34,18.47,40200,3.43345905428026,3.45951240211761,3.41298856669376,3.43718096111416,216018.30348767,0.0,1.0
2007-10-17,18.75,18.79,18.55,18.72,24600,3.48928765678888,3.49673147045669,3.4520685884498,3.48370479653802,132190.30511932,0.0,1.0
2007-10-18,18.82,18.82,18.51,18.59,28300,3.50231433070756,3.50231433070756,3.44462477478198,3.45951240211761,152072.586783608,0.0,1.0
2007-10-19,18.5899,18.79,18.49,18.63,39900,3.45949379258344,3.49673147045669,3.44090286794807,3.46695621578543,214406.226595971,0.0,1.0
2007-10-22,18.48,18.5899,18.15,18.5,21700,3.43904191453112,3.45949379258344,3.37763045177163,3.44276382136503,116606.89516623,0.0,1.0
2007-10-23,18.77,18.85,18.56,18.6,20000,3.49300956362279,3.50789719095842,3.45392954186675,3.46137335553457,107471.792779935,0.0,1.0
2007-10-24,18.74,18.78,18.5,18.67,19900,3.48742670337192,3.49487051703974,3.44276382136503,3.47440002945325,106934.433816036,0.0,1.0
2007-10-25,18.88,18.89,18.75,18.8399,19600,3.51348005120928,3.51534100462624,3.48928765678888,3.5060176280073,105322.356924337,0.0,1.0
2007-10-26,19.29,19.31,19.02,19.02,28800,3.5897791413044,3.59350104813831,3.53953339904664,3.53953339904664,154759.381603107,0.0,1.0
2007-10-29,19.4,19.57,19.22,19.35,17500,3.61024962889089,3.64188583697911,3.57675246738572,3.60094486180612,94037.8186824434,0.0,1.0
2007-10-30,19.3,19.58,19.25,19.5,18500,3.59164009472135,3.64374679039607,3.58233532763658,3.62885916306043,99411.4083214401,0.0,1.0
2007-10-31,19.51,19.51,19.3,19.3,11600,3.63072011647739,3.63072011647739,3.59164009472135,3.59164009472135,62333.6398123624,0.0,1.0
2007-11-01,19.25,19.5399,19.25,19.51,21800,3.58233532763658,3.63628436719408,3.58233532763658,3.63072011647739,117144.254130129,0.0,1.0
2007-11-02,19.57,19.59,19.24,19.32,15300,3.64188583697911,3.64560774381302,3.58047437421963,3.59536200155526,82215.9214766505,0.0,1.0
2007-11-05,19.36,20.08,19.27,19.3,14000,3.60280581522308,3.73679446124377,3.58605723447049,3.59164009472135,75230.2549459546,0.0,1.0
2007-11-06,19.61,19.61,19.24,19.38,13100,3.64932965064693,3.64932965064693,3.58047437421963,3.60652772205699,70394.0242708575,0.0,1.0
2007-11-07,19.24,19.49,19.24,19.32,15700,3.60094486180612,3.64773468589404,3.60094486180612,3.61591760551426,83885.7609856576,0.11,1.0
2007-11-08,18.89,19.25,18.23,19.16,42900,3.53543910808304,3.60281645476964,3.41191397249094,3.58597211809799,229216.506132784,0.0,1.0
2007-11-09,18.9299,18.93,18.34,18.34,23200,3.54290676400747,3.54292547993711,3.43250149508962,3.43250149508962,123958.576743137,0.0,1.0
2007-11-12,18.65,18.8699,18.5,18.81,14600,3.49052087695864,3.53167720622637,3.46244698250589,3.5204663643749,78008.4146745605,0.0,1.0
2007-11-13,18.64,18.86,18.64,18.69,27000,3.48864928399512,3.52982432919249,3.48864928399512,3.4980072488127,144262.136726927,0.0,1.0
2007-11-14,18.81,18.93,18.61,18.62,22800,3.5204663643749,3.54292547993711,3.48303450510457,3.48490609806809,121821.359902738,0.0,1.0
2007-11-15,18.21,18.77,18.16,18.57,21800,3.4081707865639,3.51297999252084,3.39881282174632,3.4755481332505,116478.317801741,0.0,1.0
2007-11-16,18.3,18.44,18.13,18.26,18400,3.42501512323555,3.45121742472479,3.39319804285577,3.41752875138149,98311.9746583503,0.0,1.0
2007-11-19,18.13,18.4,18.08,18.08,10800,3.39319804285577,3.44373105287072,3.38384007803819,3.38384007803819,57704.8546907708,0.0,1.0
2007-11-20,18.0,18.55,17.92,18.03,23600,3.36886733433005,3.47180494732347,3.35389459062192,3.3744821132206,126095.793583536,0.0,1.0
2007-11-21,17.83,17.95,17.75,17.86,22500,3.33705025395027,3.35950936951247,3.32207751024214,3.34266503284082,120218.447272439,0.0,1.0
2007-11-23,18.07,18.11,17.97,18.0,5800,3.38196848507467,3.38945485692874,3.3632525554395,3.36886733433005,30989.6441857843,0.0,1.0
2007-11-26,17.774,18.15,17.71,18.11,12800,3.32656933335458,3.3969412287828,3.31459113838807,3.38945485692874,68390.9388927653,0.0,1.0
2007-11-27,17.9,18.11,17.67,17.96,29100,3.35015140469489,3.38945485692874,3.307104766534,3.36138096247599,155482.525139021,0.0,1.0
2007-11-28,18.37,18.4,17.98,18.28,22200,3.43811627398017,3.44373105287072,3.36512414840302,3.42127193730852,118615.53464214,0.0,1.0
2007-11-29,18.81,18.81,18.12,18.27,22600,3.5204663643749,3.5204663643749,3.39132644989225,3.419400344345,120752.751482539,0.0,1.0
2007-11-30,19.09,20.0,18.91,18.95,33900,3.57287096735337,3.74318592703339,3.53918229401007,3.54666866586414,181129.127223808,0.0,1.0
2007-12-03,19.0,19.08,18.63,18.76,20200,3.55602663068172,3.57099937438986,3.4867776910316,3.51110839955732,107929.450440145,0.0,1.0
2007-12-04,19.0599,19.0599,18.74,18.84,8500,3.58876079161363,3.58876079161363,3.52852728686087,3.54735614111306,45143.4797155023,0.115,1.0
2007-12-05,19.4,19.45,19.12,19.15,13700,3.65279772492534,3.66221215205143,3.6000769330192,3.60572558929485,72760.6673061625,0.0,1.0
2007-12-06,19.48,19.51,19.22,19.37,16800,3.66786080832709,3.67350946460275,3.61890578727139,3.64714906864968,89224.759908287,0.0,1.0
2007-12-07,19.9,20.0,19.46,19.6,26400,3.7469419961863,3.76577085043849,3.66409503747665,3.69045543342972,140210.336998737,0.0,1.0
2007-12-10,19.44,19.9,18.92,19.8,48200,3.66032926662621,3.7469419961863,3.56241922451481,3.72811314193411,255990.084974966,0.0,1.0
2007-12-11,19.1,19.49,19.04,19.25,18300,3.59631116216876,3.66974369375231,3.58501384961744,3.62455444354705,97191.2563286697,0.0,1.0
2007-12-12,19.35,19.7299,19.17,19.53,23400,3.64338329779924,3.71491411510332,3.60949136014529,3.67727523545319,124277.344157971,0.0,1.0
2007-12-13,19.45,19.51,19.35,19.35,10900,3.66221215205143,3.67350946460275,3.64338329779924,3.64338329779924,57889.8739881148,0.0,1.0
2007-12-14,19.12,19.18,18.95,19.13,17400,3.6000769330192,3.61137424557051,3.56806788079047,3.60195981844442,92411.35847644,0.0,1.0
2007-12-17,18.93,19.18,18.8,18.85,29600,3.56430210994003,3.61137424557051,3.53982459941218,3.54923902653828,157205.52936222,0.0,1.0
2007-12-18,19.21,19.21,18.97,19.15,12900,3.61702290184617,3.61702290184617,3.57183365164091,3.60572558929485,68511.8692152918,0.0,1.0
2007-12-19,18.7,19.27,18.3301,18.97,26700,3.52099574515999,3.62832021439749,3.45134781328113,3.57183365164091,141803.636282813,0.0,1.0
2007-12-20,18.34,18.8,18.14,18.75,32300,3.4532118698521,3.53982459941218,3.41555416134771,3.53041017228608,171545.222918909,0.0,1.0
2007-12-21,18.71,18.71,18.45,18.45,10400,3.52287863058521,3.52287863058521,3.47392360952951,3.47392360952951,55234.3751813205,0.0,1.0
2007-12-24,19.57,19.81,18.9,18.9,7600,3.68480677715406,3.72999602735932,3.55865345366437,3.55865345366437,40363.5818632727,0.0,1.0
2007-12-26,19.43,19.69,19.25,19.42,22400,3.65844638120099,3.70740140225669,3.62455444354705,3.65656349577577,118966.346544383,0.0,1.0
2007-12-27,19.13,19.59,19.05,19.25,18000,3.62361300083444,3.71074640284091,3.60845936570288,3.64634345353178,95026.7039887278,0.115,1.0
2007-12-28,19.05,19.26,18.99,19.16,20000,3.60845936570288,3.64823765792322,3.59709413935421,3.62929561400877,105585.226654142,0.0,1.0
2007-12-31,19.1,19.3599,18.64,19.12,17800,3.6179303876601,3.66716075979376,3.53079698565363,3.62171879644299,93970.8517221865,0.0,1.0
2008-01-02,19.46,19.48,19.01,19.01,15500,3.68612174575212,3.68991015453501,3.6008825481371,3.6008825481371,81828.5506569602,0.0,1.0
2008-01-03,19.29,19.6,19.28,19.59,9400,3.65392027109756,3.71264060723236,3.65202606670611,3.71074640284091,49625.0565274468,0.0,1.0
2008-01-04,18.8799,19.47,18.76,18.8,23400,3.5762389490044,3.68801595014357,3.55352743835097,3.56110425591675,123534.715185346,0.0,1.0
2008-01-07,18.94,19.1299,18.73,19.05,8600,3.58762311739698,3.62359405879052,3.54784482517663,3.60845936570288,45401.6474612811,0.0,1.0
2008-01-08,18.7,19.1899,18.7,18.9,16600,3.5421622120023,3.63495928513919,3.5421622120023,3.5800462998312,87635.7381229379,0.0,1.0
2008-01-09,19.04,19.04,18.58,18.84,9100,3.60656516131143,3.60656516131143,3.51943175930496,3.56868107348253,48041.2781276347,0.0,1.0
2008-01-10,19.1,19.1,18.65,18.97,20700,3.6179303876601,3.6179303876601,3.53269119004507,3.59330573057132,109280.709587037,0.0,1.0
2008-01-11,18.99,19.45,18.98,19.1,18000,3.59709413935421,3.68422754136068,3.59519993496276,3.6179303876601,95026.7039887277,0.0,1.0
2008-01-14,19.15,19.18,18.87,19.02,14000,3.62740140961733,3.63308402279166,3.57436368665687,3.60277675252854,73909.6586578994,0.0,1.0
2008-01-15,18.72,19.19,18.51,18.64,30200,3.54595062078519,3.63497822718311,3.50617232856484,3.53079698565363,159433.692247755,0.0,1.0
2008-01-16,18.12,18.59,18.02,18.3,37400,3.43229835729848,3.5213259636964,3.41335631338403,3.4663940363445,197444.373843246,0.0,1.0
2008-01-17,17.73,18.5,17.73,18.1,23000,3.35842438603213,3.5042781241734,3.35842438603213,3.42850994851559,121423.010652263,0.0,1.0
2008-01-18,17.35,17.64,17.01,17.19,33600,3.28644461915721,3.34137654650912,3.22204166984808,3.25613734889409,177383.180778959,0.0,1.0
2008-01-22,16.47,16.63,15.25,15.9,148800,3.11975463271005,3.15006190297317,2.88866169695375,3.01178498239768,785554.086306816,0.0,1.0
2008-01-23,17.18,17.2,15.86,15.94,27200,3.25424314450265,3.25803155328554,3.0042081648319,3.01936179996346,143595.908249633,0.0,1.0
2008-01-24,17.03,17.2,16.7201,16.84,25700,3.22583007863097,3.25803155328554,3.16712868454009,3.18984019519351,135677.016250573,0.0,1.0
2008-01-25,17.0,17.2499,17.0,17.2,17100,3.22014746545663,3.26748363319885,3.22014746545663,3.25803155328554,90275.3687892916,0.0,1.0
2008-01-28,17.25,17.25,16.5,16.51,22700,3.26750257524276,3.26750257524276,3.12543724588438,3.12733145027583,119839.232252451,0.0,1.0
2008-01-29,17.25,17.45,17.25,17.25,11500,3.26750257524276,3.30538666307166,3.26750257524276,3.26750257524276,60711.5053261317,0.0,1.0
2008-01-30,17.44,17.6899,17.09,17.39,17500,3.30349245868022,3.35082862642243,3.23719530497964,3.29402143672299,92387.0733223743,0.0,1.0
2008-01-31,18.0,18.0,17.169,17.83,15800,3.40956790460114,3.40956790460114,3.25215951967206,3.37736642994658,83412.3290567723,0.0,1.0
2008-02-01,17.85,17.9999,17.8,17.88,15800,3.38115483872947,3.40954896255723,3.37168381677224,3.3868374519038,83412.3290567722,0.0,1.0
2008-02-04,17.49,18.0,17.41,17.92,22600,3.31296348063744,3.40956790460114,3.29780984550588,3.39441426946958,119311.306119181,0.0,1.0
2008-02-05,16.62,17.3299,16.35,17.15,45600,3.14816769858172,3.28263726833041,3.0970241800127,3.24856053132831,240734.316771444,0.0,1.0
2008-02-06,16.35,17.4,16.34,17.29,26300,3.0970241800127,3.29591564111444,3.09512997562126,3.27507939280854,138844.573050197,0.0,1.0
2008-02-07,16.45,16.45,15.95,16.01,19100,3.13774957442877,3.13774957442877,3.04237724693854,3.05382192623737,100133.867457284,0.115,1.0
2008-02-08,16.4,16.5,16.3,16.35,16200,3.12821234167975,3.1472868071778,3.1091378761817,3.11867510893073,84930.295958534,0.0,1.0
2008-02-11,16.56,16.79,16.41,16.48,26300,3.15873148647663,3.20260275712213,3.13011978822956,3.14347191407819,137880.665661077,0.0,1.0
2008-02-12,16.63,17.03,16.48,16.78,21500,3.17208361232526,3.24838147431745,3.14347191407819,3.20069531057233,112716.133525215,0.0,1.0
2008-02-13,16.33,16.8199,16.3,16.71,48300,3.11486021583112,3.20830602230605,3.1091378761817,3.1873431847237,253218.104617111,0.0,1.0
2008-02-14,15.67,16.406,15.64,16.26,78000,2.98896874354401,3.12935680960963,2.98324640389459,3.10150808998248,408923.647207756,0.0,1.0
2008-02-15,15.6,15.67,15.28,15.65,42300,2.97561661769537,2.98896874354401,2.91457832810162,2.9851538504444,221762.439447283,0.0,1.0
2008-02-19,15.89,16.01,15.8501,16.0,19400,3.03093256763971,3.05382192623737,3.02332185590599,3.05191447968756,101706.650715775,0.0,1.0
2008-02-20,16.1,16.17,15.7,15.7,15700,3.07098894518561,3.08434107103424,2.99469108319342,2.99469108319342,82308.9905277151,0.0,1.0
2008-02-21,16.5,16.5,16.0,16.09,27500,3.1472868071778,3.1472868071778,3.05191447968756,3.0690814986358,144171.798695042,0.0,1.0
2008-02-22,16.4,16.57,16.1,16.3,31100,3.12821234167975,3.16063893302643,3.07098894518561,3.1091378761817,163045.197796939,0.0,1.0
2008-02-25,16.77,16.77,16.45,16.53,41500,3.19878786402253,3.19878786402253,3.13774957442877,3.15300914682721,217568.350757973,0.0,1.0
2008-02-26,17.06,17.06,16.6608,16.72,25500,3.25410381396686,3.25410381396686,3.17795854769866,3.1892506312735,133686.576971767,0.0,1.0
2008-02-27,16.93,17.09,16.8999,17.03,18600,3.2293070088194,3.25982615361628,3.22356559470449,3.24838147431745,97512.562026465,0.0,1.0
2008-02-28,16.88,17.15,16.73,17.15,26400,3.21976977607038,3.2712708329151,3.19115807782331,3.2712708329151,138404.926747241,0.0,1.0
2008-02-29,16.55,17.12,16.46,17.12,32800,3.15682403992682,3.26554849326569,3.13965702097858,3.26554849326569,171957.636261723,0.0,1.0
2008-03-03,16.27,16.46,16.22,16.38,41500,3.10341553653229,3.13965702097858,3.09387830378327,3.12439744858014,217568.350757973,0.0,1.0
2008-03-04,16.21,16.26,16.03,16.03,21100,3.09197085723346,3.10150808998248,3.05763681933698,3.05763681933698,110619.08918056,0.0,1.0
2008-03-05,16.09,16.41,16.0,16.18,51700,3.0690814986358,3.13011978822956,3.05191447968756,3.08624851758405,271042.98154668,0.0,1.0
2008-03-06,16.06,16.25,15.87,16.25,18200,3.06335915898639,3.09960064343268,3.0271176745401,3.09960064343268,95415.5176818098,0.0,1.0
2008-03-07,15.99,16.024,15.94,15.97,9700,3.05000703313776,3.05649235140709,3.04046980038873,3.04619214003815,50853.3253578876,0.0,1.0
2008-03-10,15.57,16.0699,15.5,16.0,20800,2.96989427804596,3.0652475310707,2.95654215219733,3.05191447968756,109046.305922068,0.0,1.0
2008-03-11,16.1,16.1,15.53,15.64,16700,3.09292458050836,3.09292458050836,2.98342352393136,3.00455530677955,86930.6680461662,0.115,1.0
2008-03-12,15.92,16.31,15.9192,16.15,18800,3.05834529948405,3.13326707503673,3.0581916137906,3.10252993634845,97862.0694172407,0.0,1.0
2008-03-13,15.99,16.4,15.28,16.4,43700,3.07179279766017,3.15055671554889,2.93539674473092,3.15055671554889,227477.257102842,0.0,1.0
2008-03-14,15.62,16.09,15.13,15.94,34000,3.00071316444352,3.09100350934035,2.90658067721065,3.06218744182008,176984.593626925,0.0,1.0
2008-03-17,15.17,15.33,14.99,15.05,48200,2.91426496188272,2.94500210057101,2.87968568085841,2.89121210786651,250901.688612288,0.0,1.0
2008-03-18,15.71,16.27,15.3,15.4,29800,3.01800280495568,3.12558279036466,2.93923888706695,2.95844959874713,155121.790884775,0.0,1.0
2008-03-19,15.8,16.04,15.8,15.96,23800,3.03529244546783,3.08139815350026,3.03529244546783,3.06602958415612,123889.215538848,0.0,1.0
2008-03-20,16.15,16.15,15.6,15.62,18500,3.10252993634845,3.10252993634845,2.99687102210748,3.00071316444352,96300.4406499445,0.0,1.0
2008-03-24,16.17,16.5304,16.0,16.53,39600,3.10637207868449,3.17560748357984,3.07371386882819,3.17553064073312,206134.997283124,0.0,1.0
2008-03-25,16.3,16.302,15.93,16.2,13700,3.13134600386872,3.13173021810232,3.06026637065206,3.11213529218854,71314.380373202,0.0,1.0
2008-03-26,16.4,16.46,16.21,16.46,15900,3.15055671554889,3.162083142557,3.11405636335656,3.162083142557,82766.3246667091,0.0,1.0
2008-03-27,16.4,16.4,16.25,16.39,14700,3.15055671554889,3.15055671554889,3.12174064802863,3.14863564438087,76519.8095975235,0.0,1.0
2008-03-28,16.15,16.55,16.1,16.55,8100,3.10252993634845,3.17937278306916,3.09292458050836,3.17937278306916,42163.9767170027,0.0,1.0
2008-03-31,16.45,16.45,16.03,16.25,9400,3.16016207138898,3.16016207138898,3.07947708233224,3.12174064802863,48931.0347086204,0.0,1.0
2008-04-01,16.85,16.96,16.37,16.96,17100,3.23700491810968,3.25813670095788,3.14479350204484,3.25813670095788,89012.8397358947,0.0,1.0
2008-04-02,16.98,16.98,16.8045,16.82,14000,3.26197884329391,3.26197884329391,3.2282640442952,3.23124170460563,72876.0091404986,0.0,1.0
2008-04-03,17.01,17.01,16.7401,16.86,12900,3.26774205679797,3.26774205679797,3.21589234597317,3.2389259892777,67150.036993745,0.0,1.0
2008-04-04,16.67,17.19,16.197,17.19,45900,3.20242563708537,3.30232133782228,3.11155897083813,3.30232133782228,238929.201396349,0.0,1.0
2008-04-07,16.6,16.88,16.45,16.86,25700,3.18897813890924,3.24276813161374,3.16016207138898,3.2389259892777,133779.531065058,0.0,1.0
2008-04-08,16.48,16.59,16.45,16.51,19100,3.16592528489303,3.18705706774123,3.16016207138898,3.17168849839709,99423.6981845373,0.0,1.0
2008-04-09,16.11,16.39,15.92,16.36,34500,3.11693797010858,3.17111193855243,3.08017706295026,3.16530758479059,178314.424390242,0.115,1.0
2008-04-10,16.05,16.18,15.94,16.12,16000,3.1053292625849,3.13048146221954,3.08404663212482,3.11887275469586,82696.5446447498,0.0,1.0
2008-04-11,15.76,16.044,15.55,16.02,23500,3.04922050955377,3.10416839183253,3.00859003322089,3.09952490882306,121460.549946976,0.0,1.0
2008-04-14,15.95,16.04,15.6,15.64,12300,3.0859814167121,3.10339447799762,3.01826395615729,3.02600309450641,63572.9686956513,0.0,1.0
2008-04-15,16.06,16.15,15.88,16.15,11300,3.10726404717218,3.1246771084577,3.07243792460114,3.1246771084577,58404.4346553545,0.0,1.0
2008-04-16,16.39,16.39,16.1799,16.33,20600,3.17111193855243,3.17111193855243,3.13046211437367,3.15950323102875,106471.801230115,0.0,1.0
2008-04-17,16.32,16.46,16.14,16.46,25900,3.15756844644147,3.18465543066339,3.12274232387042,3.18465543066339,133865.031643689,0.0,1.0
2008-04-18,16.41,16.67,16.33,16.44,38200,3.17498150772699,3.22528590699628,3.15950323102875,3.18078586148883,197438.00033934,0.0,1.0
2008-04-21,16.49,16.55,16.35,16.46,19200,3.19045978442523,3.20206849194892,3.16337280020331,3.18465543066339,99235.8535736998,0.0,1.0
2008-04-22,16.4,16.5,16.29,16.48,10500,3.17304672313971,3.19239456901252,3.15176409267963,3.18852499983795,54269.607423117,0.0,1.0
2008-04-23,16.4,16.47,16.3101,16.35,15000,3.17304672313971,3.18659021525067,3.15565300970006,3.16337280020331,77528.0106044529,0.0,1.0
2008-04-24,16.51,16.51,16.3201,16.42,26900,3.1943293535998,3.1943293535998,3.15758779428734,3.17691629231427,139033.565683985,0.0,1.0
2008-04-25,16.65,16.7,16.5,16.7,13100,3.22141633782172,3.23109026075812,3.19239456901252,3.23109026075812,67707.7959278888,0.0,1.0
2008-04-28,16.7,16.84,16.64,16.84,21700,3.23109026075812,3.25817724498005,3.21948155323444,3.25817724498005,112157.188674442,0.0,1.0
2008-04-29,16.63,16.75,16.51,16.75,16500,3.21754676864716,3.24076418369452,3.1943293535998,3.24076418369452,85280.8116648981,0.0,1.0
2008-04-30,16.62,16.81,16.61,16.81,14200,3.21561198405988,3.2523728912182,3.2136771994726,3.2523728912182,73393.1833722154,0.0,1.0
2008-05-01,16.85,16.85,16.52,16.69,17400,3.26011202956733,3.26011202956733,3.19626413818708,3.22915547617084,89932.4923011652,0.0,1.0
2008-05-02,16.92,17.18,16.72,17.18,30000,3.27365552167829,3.32395992094758,3.23495982993268,3.32395992094758,155056.021208906,0.0,1.0
2008-05-05,16.95,17.0399,16.91,17.0,10900,3.27945987544013,3.29685358887978,3.27172073709101,3.28913379837653,56337.0210392357,0.0,1.0
2008-05-06,16.97,17.03,16.9,16.98,14100,3.28332944461469,3.29493815213837,3.26978595250373,3.28526422920197,72876.3299681857,0.0,1.0
2008-05-07,16.91,17.01,16.89,16.96,12700,3.27172073709101,3.29106858296381,3.26785116791645,3.28139466002741,65640.3823117701,0.0,1.0
2008-05-08,16.67,16.84,16.67,16.83,19100,3.24753592975,3.28065417258489,3.24753592975,3.27870604065342,98042.6412170629,0.115,1.0
2008-05-09,16.57,16.67,16.42,16.67,19900,3.22805461043537,3.24753592975,3.19883263146341,3.24753592975,102149.13927851,0.0,1.0
2008-05-12,16.68,16.72,16.46,16.68,11700,3.24948406168147,3.25727658940732,3.20662515918927,3.24948406168147,60057.5341486719,0.0,1.0
2008-05-13,16.73,17.0,16.48,17.0,25900,3.25922472133879,3.31182428348831,3.21052142305219,3.31182428348831,132947.874739368,0.0,1.0
2008-05-14,16.88,16.98,16.8201,16.9,34100,3.28844670031074,3.30792801962538,3.27677739004127,3.29234296417367,175039.479869206,0.0,1.0
2008-05-15,17.03,17.09,16.81,17.09,17900,3.3176686792827,3.32935747087148,3.27480977679049,3.32935747087148,91882.8941248912,0.0,1.0
2008-05-16,17.04,17.16,17.0,17.12,16700,3.31961681121416,3.34299439439173,3.31182428348831,3.33520186666587,85723.1470327198,0.0,1.0
2008-05-19,16.99,17.2,16.97,17.1,19900,3.30987615155684,3.35078692211758,3.30597988769391,3.33130560280294,102149.13927851,0.0,1.0
2008-05-20,17.05,17.31,16.7301,16.97,35000,3.32156494314562,3.37221637336368,3.2592442026581,3.30597988769391,179659.290188335,0.0,1.0
2008-05-21,16.94,17.12,16.9,17.11,14300,3.30013549189952,3.33520186666587,3.29234296417367,3.33325373473441,73403.6528483769,0.0,1.0
2008-05-22,16.8,17.1501,16.52,16.98,47800,3.27286164485903,3.34106574377958,3.21831395077805,3.30792801962538,245363.259171498,0.0,1.0
2008-05-23,16.56,16.678,16.56,16.62,12600,3.2261064785039,3.24909443529517,3.2261064785039,3.23779527009268,64677.3444678006,0.0,1.0
2008-05-27,16.6,17.17,16.44,16.44,15500,3.23389900622976,3.34494252632319,3.20272889532634,3.20272889532634,79563.3999405483,0.0,1.0
2008-05-28,16.82,17.1799,16.59,16.85,23300,3.27675790872196,3.34687117693534,3.23195087429829,3.28260230451635,119601.756039663,0.0,1.0
2008-05-29,17.1,17.14,16.79,16.79,8100,3.33130560280294,3.3390981305288,3.27091351292757,3.27091351292757,41578.2928721576,0.0,1.0
2008-05-30,17.02,17.3,17.02,17.25,31600,3.31572054735123,3.37026824143222,3.31572054735123,3.3605275817749,162206.673427183,0.0,1.0
2008-06-02,17.06,17.0699,16.82,17.01,12200,3.32351307507709,3.32544172568924,3.27675790872196,3.31377241541977,62624.0954370767,0.0,1.0
2008-06-03,17.17,17.25,17.07,17.25,16400,3.34494252632319,3.3605275817749,3.32546120700855,3.3605275817749,84183.2102596769,0.0,1.0
2008-06-04,17.2,17.4,17.0,17.4,11800,3.35078692211758,3.38974956074685,3.31182428348831,3.38974956074685,60570.8464063529,0.0,1.0
2008-06-05,17.25,17.3,17.13,17.28,11100,3.3605275817749,3.37026824143222,3.33714999859733,3.36637197756929,56977.6606025862,0.0,1.0
2008-06-06,16.89,17.34,16.68,17.34,21700,3.2903948322422,3.37806076915807,3.24948406168147,3.37806076915807,111388.759916768,0.0,1.0
2008-06-09,16.87,16.92,16.49,16.88,28100,3.28649856837928,3.2962392280366,3.21246955498366,3.28844670031074,144240.744408349,0.0,1.0
2008-06-10,16.44,16.52,16.12,16.44,22000,3.22513241253817,3.24082648753836,3.16235611253743,3.22513241253817,112144.232774418,0.115,1.0
2008-06-11,16.19,16.27,15.85,16.22,23500,3.17608842816259,3.19178250316278,3.1093886094118,3.18197370628766,119790.430463583,0.0,1.0
2008-06-12,16.29,18.0,16.13,18.0,17500,3.19570602191282,3.53116687504179,3.16431787191245,3.53116687504179,89205.6397069232,0.0,1.0
2008-06-13,16.22,16.35,15.95,16.28,22700,3.18197370628766,3.20747657816296,3.12900620316203,3.1937442625378,115712.458362695,0.0,1.0
2008-06-16,16.17,16.19,15.95,16.19,20000,3.17216490941254,3.17608842816259,3.12900620316203,3.17608842816259,101949.302522198,0.0,1.0
2008-06-17,15.95,16.27,15.85,16.27,25300,3.12900620316203,3.19178250316278,3.1093886094118,3.19178250316278,128965.86769058,0.0,1.0
2008-06-18,15.98,15.98,15.81,15.95,40500,3.1348914812871,3.1348914812871,3.10154157191171,3.12900620316203,206447.337607451,0.0,1.0
2008-06-19,15.96,16.0,15.76,16.0,18400,3.13096796253706,3.13881500003715,3.09173277503659,3.13881500003715,93793.358320422,0.0,1.0
2008-06-20,15.75,15.96,15.6701,15.71,24400,3.08977101566157,3.13096796253706,3.07409655825513,3.08192397816148,124378.149077081,0.0,1.0
2008-06-23,15.73,15.96,15.7,15.96,16900,3.08584749691152,3.13096796253706,3.07996221878645,3.13096796253706,86147.1606312573,0.0,1.0
2008-06-24,15.54,15.78,15.51,15.68,33000,3.04857406878608,3.09565629378664,3.04268879066101,3.07603870003641,168216.349161627,0.0,1.0
2008-06-25,15.75,15.75,15.48,15.49,10900,3.08977101566157,3.08977101566157,3.03680351253594,3.03876527191096,55562.3698745978,0.0,1.0
2008-06-26,15.61,15.7,15.45,15.67,19800,3.06230638441124,3.07996221878645,3.03091823441087,3.07407694066138,100929.809496976,0.0,1.0
2008-06-27,15.25,15.65,15.22,15.65,22400,2.99168304691041,3.07015342191134,2.98579776878534,3.07015342191134,114183.218824862,0.0,1.0
2008-06-30,15.22,15.29,15.03,15.07,22300,2.98579776878534,2.9995300844105,2.9485243406599,2.95637137815999,113673.472312251,0.0,1.0
2008-07-01,15.28,15.3599,14.86,15.1,19600,2.99756832503548,3.01324278244191,2.9151744312845,2.96225665628506,99910.3164717539,0.0,1.0
2008-07-02,15.2,15.33,15.14,15.33,11300,2.98187425003529,3.00737712191059,2.97010369378515,3.00737712191059,57601.3559250418,0.0,1.0
2008-07-03,15.141,15.1999,15.09,15.16,8200,2.97029986972265,2.98185463244154,2.96029489691004,2.9740272125352,41799.2140341012,0.0,1.0
2008-07-07,15.08,15.09,14.93,15.06,18700,2.95833313753501,2.96029489691004,2.92890674690966,2.95440961878497,95322.5978582551,0.0,1.0
2008-07-08,15.34,15.4,15.02,15.14,16000,3.00933888128562,3.02110943753576,2.94656258128487,2.97010369378515,81559.4420177583,0.0,1.0
2008-07-09,14.89,15.32,14.88,15.32,16500,2.94361994222234,3.02862709972104,2.94164303158283,3.02862709972104,83463.5601138493,0.115,1.0
2008-07-10,14.87,15.04,14.81,14.96,17000,2.93966612094333,2.97327360181491,2.9278046571063,2.95745831669887,85992.7589051781,0.0,1.0
2008-07-11,14.69,14.8,14.5,14.78,24700,2.90408172943225,2.9258277464668,2.86652042728166,2.92187392518779,124942.420291641,0.0,1.0
2008-07-14,14.59,14.82,14.4,14.78,18500,2.8843126230372,2.92978156774581,2.84675132088661,2.92187392518779,93580.3552791645,0.0,1.0
2008-07-15,14.27,14.54,13.62,14.35,69500,2.82105148257305,2.87442806983968,2.69255229100526,2.83686676768909,351558.631994699,0.0,1.0
2008-07-16,14.59,14.59,14.2501,14.45,23900,2.8843126230372,2.8843126230372,2.81711743040044,2.85663587408414,120895.702225515,0.0,1.0
2008-07-17,14.94,15.11,14.65,15.11,20800,2.95350449541986,2.98711197629144,2.89617408687423,2.98711197629144,105214.669719277,0.0,1.0
2008-07-18,15.01,15.07,14.8,15.07,21200,2.96734286989639,2.97920433373342,2.9258277464668,2.97920433373342,107238.02875234,0.0,1.0
2008-07-21,14.956,15.12,14.89,15.12,26700,2.95666755244307,2.98908888693094,2.94361994222234,2.98908888693094,135059.215456956,0.0,1.0
2008-07-22,15.12,15.12,14.85,14.96,30100,2.98908888693094,2.98908888693094,2.93571229966432,2.95745831669887,152257.767237992,0.0,1.0
2008-07-23,15.25,15.25,15.09,15.23,14100,3.0147887252445,3.0147887252445,2.98315815501243,3.01083490396549,71323.4059154714,0.0,1.0
2008-07-24,14.82,15.33,14.63,15.33,13500,2.92978156774581,3.03060401036054,2.89222026559522,3.03060401036054,68288.3673658767,0.0,1.0
2008-07-25,15.11,15.11,14.75,14.75,19800,2.98711197629144,2.98711197629144,2.91594319326927,2.91594319326927,100156.272136619,0.0,1.0
2008-07-28,14.86,15.0699,14.71,15.04,14900,2.93768921030382,2.97918456462703,2.90803555071126,2.97327360181491,75370.1239815974,0.0,1.0
2008-07-29,15.0499,15.05,14.91,15.02,8200,2.97523074334802,2.97525051245441,2.94757376350135,2.9693197805359,41478.8601777918,0.0,1.0
2008-07-30,15.2,15.22,14.95,15.2,15900,3.00490417204698,3.00885799332599,2.95548140605937,3.00490417204698,80428.5215642549,0.0,1.0
2008-07-31,15.1,15.3,15.02,15.04,16900,2.98513506565193,3.02467327844203,2.9693197805359,2.97327360181491,85486.9191469125,0.0,1.0
2008-08-01,15.11,15.21,14.86,15.21,10000,2.98711197629144,3.00688108268649,2.93768921030382,3.00688108268649,50583.9758265754,0.0,1.0
2008-08-04,15.09,15.21,15.07,15.21,6500,2.98315815501243,3.00688108268649,2.97920433373342,3.00688108268649,32879.584287274,0.0,1.0
2008-08-05,15.23,15.28,15.14,15.28,6500,3.01083490396549,3.02071945716302,2.99304270820995,3.02071945716302,32879.5842872741,0.0,1.0
2008-08-06,15.26,15.26,15.1,15.24,12900,3.01676563588401,3.01676563588401,2.98513506565193,3.012811814605,65253.3288162822,0.0,1.0
2008-08-07,15.0,15.1,14.95,15.1,7100,2.98810043161119,3.00802110115527,2.97814009683915,3.00802110115527,35641.3723157809,0.115,1.0
2008-08-08,15.07,15.67,14.75,14.89,24000,3.00204490029204,3.12156891755649,2.93829875775101,2.96618769511271,120477.878250527,0.0,1.0
2008-08-11,15.01,15.24,15.01,15.15,16500,2.9900924985656,3.03591003851697,2.9900924985656,3.0179814359273,82828.5412972372,0.0,1.0
2008-08-12,14.67,14.97,14.59,14.95,12900,2.92236222211575,2.98212423074797,2.90642568648049,2.97814009683915,64756.8595596581,0.0,1.0
2008-08-13,14.41,14.71,14.26,14.71,18200,2.87056848130115,2.93033048993338,2.84068747698504,2.93033048993338,91362.3910066496,0.0,1.0
2008-08-14,14.48,14.69,14.458,14.5,22300,2.884512949982,2.92634635602456,2.88013040268231,2.88849708389082,111944.028541115,0.0,1.0
2008-08-15,14.7,14.79,14.54,14.66,39100,2.92833842297897,2.94626702556864,2.89646535170845,2.92037015516134,196278.543316483,0.0,1.0
2008-08-18,14.36,14.82,14.02,14.56,41900,2.86060814652911,2.95224322643186,2.79287787007926,2.90044948561726,210334.295779045,0.0,1.0
2008-08-19,14.37,14.44,14.0,14.33,13800,2.86260021348352,2.87654468216437,2.78889373617045,2.85463194566589,69274.779994053,0.0,1.0
2008-08-20,14.46,14.53,14.34,14.53,9800,2.88052881607319,2.89447328475404,2.8566240126203,2.89447328475404,49195.1336189651,0.0,1.0
2008-08-21,14.21,14.38,14.21,14.38,17000,2.830727142213,2.86459228043793,2.830727142213,2.86459228043793,85338.4970941233,0.0,1.0
2008-08-22,14.42,14.63,14.35,14.63,10400,2.87256054825556,2.91439395429812,2.85861607957471,2.91439395429812,52207.0805752283,0.0,1.0
2008-08-25,14.27,14.28,14.07,14.16,16900,2.84267954393945,2.84467161089385,2.8028382048513,2.82076680744097,84836.5059347459,0.0,1.0
2008-08-26,14.22,14.32,14.0,14.14,20700,2.83271920916741,2.85263987871148,2.78889373617045,2.81678267353215,103912.169991079,0.0,1.0
2008-08-27,14.39,14.54,14.26,14.44,13300,2.86658434739234,2.89646535170845,2.84068747698504,2.87654468216437,66764.8241971669,0.0,1.0
2008-08-28,14.6,14.64,14.48,14.5,9100,2.90841775343489,2.91638602125252,2.884512949982,2.88849708389082,45681.1955033248,0.0,1.0
2008-08-29,14.55,14.6352,14.51,14.58,6100,2.89845741866286,2.91542982911441,2.89048915084523,2.90443361952608,30621.4607220089,0.0,1.0
2008-09-02,14.54,14.93,14.54,14.93,11800,2.89646535170845,2.97415596293034,2.89646535170845,2.97415596293034,59234.956806509,0.0,1.0
2008-09-03,14.37,14.6,14.25,14.6,13300,2.86260021348352,2.90841775343489,2.83869541003063,2.90841775343489,66764.824197167,0.0,1.0
2008-09-04,14.04,14.17,13.99,14.07,11400,2.81977077396376,2.84587976261157,2.80972885525307,2.82579592519018,56762.0607596442,0.115,1.0
2008-09-05,13.92,13.96,13.8,13.96,21900,2.79567016905809,2.80370370402665,2.77156956415242,2.80370370402665,109042.906196159,0.0,1.0
2008-09-08,13.77,14.23,13.4,14.23,53400,2.765544412926,2.85793006506441,2.69123421446684,2.85793006506441,265885.442505702,0.0,1.0
2008-09-09,13.27,13.75,13.2,13.48,30500,2.66512522581903,2.76152764544172,2.65106653962405,2.70730128440395,151863.408172732,0.0,1.0
2008-09-10,13.17,13.33,12.81,13.33,28100,2.64504138839763,2.67717552827186,2.57273957368061,2.67717552827186,139913.500644386,0.0,1.0
2008-09-11,12.85,12.98,12.78,12.98,28200,2.58077310864917,2.60688209729698,2.56671442245419,2.60688209729698,140411.413458067,0.0,1.0
2008-09-12,13.09,13.12,12.76,12.8,21300,2.62897431846052,2.63499946968693,2.56269765496991,2.57073118993847,106055.429314072,0.0,1.0
2008-09-15,12.33,12.9,12.27,12.7,36100,2.47633715405792,2.59081502735987,2.46428685160508,2.55064735251708,179746.525738873,0.0,1.0
2008-09-16,11.73,12.26,11.55,11.85,38500,2.35583412952955,2.46227846786294,2.31968322217104,2.37993473443523,191696.43326722,0.0,1.0
2008-09-17,10.88,11.41,10.79,11.26,43800,2.1851215114477,2.29156584978109,2.16704605776845,2.261440093649,218085.812392317,0.0,1.0
2008-09-18,11.24,11.24,10.01,10.81,41600,2.25742332616472,2.25742332616472,2.01039212588157,2.17106282525273,207131.730491333,0.0,1.0
2008-09-19,12.55,12.55,12.22,12.41,23500,2.52052159638499,2.52052159638499,2.45424493289439,2.49240422399503,117009.511215056,0.0,1.0
2008-09-22,12.1,12.75,12.0301,12.73,17100,2.43014432798871,2.56068927122778,2.41610572563116,2.5566725037435,85143.0911394664,0.0,1.0
2008-09-23,11.75,12.05,11.53,12.0,38800,2.35985089701383,2.42010240927802,2.31566645468676,2.41006049056732,193190.171708263,0.0,1.0
2008-09-24,11.93,11.96,11.42,11.59,17200,2.39600180437234,2.40202695559876,2.29357423352323,2.3277167571396,85641.0039531475,0.0,1.0
2008-09-25,12.13,12.22,11.8,11.8,36600,2.43616947921513,2.45424493289439,2.36989281572453,2.36989281572453,182236.089807279,0.0,1.0
2008-09-26,11.63,11.9,11.41,11.9,39300,2.33575029210816,2.38997665314592,2.29156584978109,2.38997665314592,195679.735776668,0.0,1.0
2008-09-29,10.65,11.64,9.1682,11.26,36000,2.13892868537849,2.3377586758503,1.84132638246827,2.261440093649,179248.612925193,0.0,1.0
2008-09-30,11.4,11.59,10.61,10.96,52100,2.28955746603895,2.3277167571396,2.13089515040994,2.20118858138482,259412.575927848,0.0,1.0
2008-10-01,11.43,11.55,11.14,11.2,22500,2.29558261726537,2.31968322217104,2.23733948874333,2.24938979119616,112030.383078245,0.0,1.0
2008-10-02,10.886,11.4,10.71,11.4,17800,2.18632654169298,2.28955746603895,2.15097898783133,2.28955746603895,88628.4808352341,0.0,1.0
2008-10-03,10.61,11.53,10.46,11.05,19700,2.13089515040994,2.31566645468676,2.10076939427785,2.21926403506407,98088.8242951745,0.0,1.0
2008-10-06,9.3,10.42,8.85,10.42,68100,1.86779688018967,2.09273585930929,1.7774196117934,2.09273585930929,339078.626116822,0.0,1.0
2008-10-07,8.9,9.59,8.9,9.41,63700,1.78746153050409,1.92604000871171,1.78746153050409,1.88988910135321,317170.462314855,0.0,1.0
2008-10-08,8.56,8.69,7.1,7.58,168300,1.71917648327135,1.74528547191917,1.425952456919,1.52235487654169,837987.265425275,0.0,1.0
2008-10-09,7.36,8.646,7.3,8.64,114400,1.50126684724923,1.76358059257022,1.48902825882056,1.76235673372735,560848.993330377,0.115,1.0
2008-10-10,7.42,7.59,6.5,7.07,94100,1.51350543567789,1.54818143622576,1.32584707977173,1.44211366984402,461327.712171229,0.0,1.0
2008-10-13,9.42,9.75,8.4,8.4,30000,1.92145838329996,1.9887706196576,1.7134023800127,1.7134023800127,147075.78496426,0.0,1.0
2008-10-14,9.89,10.02,9.7,9.85,78600,2.01732732599115,2.04384426758658,1.97857179596705,2.0091682670387,385338.556606361,0.0,1.0
2008-10-15,9.62,9.8,9.2832,9.71,31300,1.96225367806217,1.99896944334815,1.89355440168261,1.98061156070516,153449.068979378,0.0,1.0
2008-10-16,9.2001,9.84,9.15,9.84,29200,1.87660395670891,2.00712850230059,1.86638473537098,2.00712850230059,143153.76403188,0.0,1.0
2008-10-17,9.36,9.6,9.07,9.11,29300,1.9092197948713,1.95817414858595,1.8500666174661,1.85822567641854,143644.016648427,0.0,1.0
2008-10-20,10.13,10.15,9.79,9.8,43600,2.0662816797058,2.07036120918202,1.99692967861004,1.99896944334815,213750.140814724,0.0,1.0
2008-10-21,10.06,10.34,9.9,9.99,62400,2.05200332653902,2.10911673920611,2.01936709072926,2.03772497337225,305917.632725662,0.0,1.0
2008-10-22,9.45,9.99,9.45,9.9,25400,1.92757767751429,2.03772497337225,1.92757767751429,2.01936709072926,124524.164603074,0.0,1.0
2008-10-23,9.21,9.83,9.0,9.83,43800,1.87862332379964,2.00508873756248,1.83578826429932,2.00508873756248,214730.64604782,0.0,1.0
2008-10-24,8.8799,9.02,8.55,8.8,19300,1.81129068979462,1.83986779377554,1.74399885108436,1.79499296953712,94618.754993674,0.0,1.0
2008-10-27,8.8,8.89,8.44,8.44,24600,1.79499296953712,1.81335085218011,1.72156143896514,1.72156143896514,120602.143670693,0.0,1.0
2008-10-28,9.21,9.29,8.77,8.89,67800,1.87862332379964,1.89494144170452,1.78887367532279,1.81335085218011,332391.274019229,0.0,1.0
2008-10-29,9.47,9.5,9.08,9.1,51500,1.93165720699051,1.93777650120484,1.85210638220421,1.85618591168043,252480.09752198,0.0,1.0
2008-10-30,9.38,9.59,9.31,9.37,39000,1.91329932434752,1.95613438384784,1.89902097118075,1.91125955960941,191198.520453538,0.0,1.0
2008-10-31,9.54,9.67,9.27,9.27,18700,1.94593556015728,1.97245250175272,1.8908619122283,1.8908619122283,91677.2392943891,0.0,1.0
2008-11-03,9.6799,9.74,9.5,9.54,24600,1.97447186884345,1.98673085491949,1.93777650120484,1.94593556015728,120602.143670693,0.0,1.0
2008-11-04,10.17,10.17,9.79,9.83,38000,2.07444073865824,2.07444073865824,1.99692967861004,2.00508873756248,186295.994288063,0.0,1.0
2008-11-05,9.64,10.08,9.5,10.07,14300,1.96633320753839,2.05608285601524,1.93777650120484,2.05404309127713,70106.1241662973,0.0,1.0
2008-11-06,9.25,9.73,9.18,9.73,32300,1.88678238275208,1.98469109018138,1.87250402958531,1.98469109018138,158351.595144854,0.0,1.0
2008-11-07,9.51,9.73,9.25,9.25,19300,1.93981626594295,1.98469109018138,1.88678238275208,1.88678238275208,94618.7549936742,0.0,1.0
2008-11-10,9.23,9.55,9.15,9.54,15900,1.90310050065697,1.96908014965049,1.88660558840859,1.96701828561944,77114.6872954623,0.1,1.0
2008-11-11,9.28,9.29,8.9,9.0,18100,1.9134098208122,1.91547168484325,1.83505898763239,1.85567762794287,87784.6440281682,0.0,1.0
2008-11-12,8.86,8.96,8.65,8.9,21800,1.8268115315082,1.84743017181868,1.7835123868562,1.83505898763239,105729.571260446,0.0,1.0
2008-11-13,8.96,8.96,8.15,8.81,34300,1.84743017181868,1.84743017181868,1.68041918530382,1.81650221135297,166354.325423545,0.0,1.0
2008-11-14,8.78,9.11,8.3,8.62,54800,1.81031661925982,1.87835813228439,1.71134714576954,1.77732679476306,265778.922251028,0.0,1.0
2008-11-17,8.47,8.75,8.15,8.75,41600,1.74639883429735,1.80413102716668,1.68041918530382,1.80413102716668,201759.181854794,0.0,1.0
2008-11-18,8.5,8.52,8.23,8.47,38900,1.75258442639049,1.75670815445258,1.6969140975522,1.74639883429735,188664.234955565,0.0,1.0
2008-11-19,8.05,8.57,7.9,8.5,30700,1.65980054499335,1.76701747460782,1.62887258452763,1.75258442639049,148894.396224572,0.0,1.0
2008-11-20,7.49,8.03,7.0,7.61,88700,1.54433615925468,1.65567681693125,1.44330482173334,1.56907852762725,430193.255541353,0.0,1.0
2008-11-21,7.48,7.7,7.05,7.51,32000,1.54227429522363,1.58763530390668,1.45361414188858,1.54845988731677,155199.370657535,0.0,1.0
2008-11-24,8.2999,8.45,7.52,7.58,36900,1.71132652712923,1.74227510623525,1.55052175134782,1.56289293553411,178964.274289469,0.0,1.0
2008-11-25,8.06,8.91,7.77,8.8,21000,1.66186240902439,1.83712085166344,1.60206835212401,1.81444034732192,101849.586994007,0.0,1.0
2008-11-26,8.328,8.34,7.76,7.77,34000,1.71712036505647,1.71959460189373,1.60000648809296,1.60206835212401,164899.33132363,0.0,1.0
2008-11-28,8.4999,9.02,8.4,8.45,11500,1.75256380775018,1.85980135600497,1.73196578608001,1.74227510623525,55774.7738300514,0.0,1.0
2008-12-01,7.8501,8.35,7.63,8.35,29400,1.6185838830127,1.72165646592477,1.57320225568934,1.72165646592477,142589.42179161,0.0,1.0
2008-12-02,7.91,8.36,7.82,8.36,31500,1.63093444855868,1.72371832995582,1.61237767227925,1.72371832995582,152774.38049101,0.0,1.0
2008-12-03,8.09,8.34,7.7,7.81,6200,1.66804800111754,1.71959460189373,1.58763530390668,1.6103158082482,30069.8780648972,0.0,1.0
2008-12-04,7.99,8.0956,7.75,7.85,28700,1.66804800111754,1.69009379197085,1.61794393099636,1.63882062688018,137473.86157135,0.1,1.0
2008-12-05,7.95,8.0,7.65,7.74,12500,1.65969732276401,1.67013567070592,1.59706723511253,1.61585626140798,59875.3752488459,0.0,1.0
2008-12-08,8.26,8.43,8.17,8.43,29100,1.72441508000386,1.75990546300636,1.70562605370842,1.75990546300636,139389.873579314,0.0,1.0
2008-12-09,8.31,8.5,8.13,8.31,36500,1.73485342794577,1.77451915012504,1.69727537535489,1.73485342794577,174836.095726631,0.0,1.0
2008-12-10,8.25,9.34,8.19,8.49,42100,1.72232741041548,1.94988339554916,1.70980139288518,1.77243148053666,201660.263838113,0.0,1.0
2008-12-11,8.2,8.7,8.19,8.7,30000,1.71188906247357,1.81627254189269,1.70980139288518,1.81627254189269,143700.90059723,0.0,1.0
2008-12-12,8.4,8.63,8.19,8.23,33000,1.75364245424121,1.80165885477401,1.70980139288518,1.71815207123871,158070.990656954,0.0,1.0
2008-12-15,8.35,8.57,8.17,8.57,24100,1.7432041062993,1.78913283724372,1.70562605370842,1.78913283724372,115439.723479775,0.0,1.0
2008-12-16,8.5,8.662,8.2,8.2,27400,1.77451915012504,1.80833939745683,1.71188906247357,1.71188906247357,131246.82254547,0.0,1.0
2008-12-17,8.47,8.66,8.31,8.61,27700,1.76825614135989,1.80792186353916,1.73485342794577,1.79748351559724,132683.831551443,0.0,1.0
2008-12-18,8.69,8.7,8.48,8.48,27800,1.8141848723043,1.81627254189269,1.77034381094827,1.77034381094827,133162.834553434,0.0,1.0
2008-12-19,9.0,9.19,8.7528,8.95,24300,1.87890262954416,1.91856835172342,1.82729543731935,1.86846428160225,116397.729483757,0.0,1.0
2008-12-22,9.19,9.31,8.95,9.29,55500,1.91856835172342,1.94362038678401,1.86846428160225,1.93944504760725,265846.666104877,0.0,1.0
2008-12-23,9.2,9.32,9.07,9.08,17400,1.92065602131181,1.9457080563724,1.89351631666284,1.89560398625122,83346.5223463935,0.0,1.0
2008-12-24,9.48,9.51,9.21,9.4,21400,1.97911076978651,1.98537377855166,1.92274369090019,1.96240941307945,102506.642426025,0.0,1.0
2008-12-26,9.56,9.78,9.39,9.48,20400,1.99581212649357,2.04174085743799,1.96032174349107,1.97911076978651,97716.6124061169,0.0,1.0
2008-12-29,9.34,10.1384,9.25,9.43,32300,1.98247191782381,2.15193718326177,1.96336886936512,2.0015749662825,152174.665016774,0.1561,1.0
2008-12-30,9.32,9.83,9.0,9.83,57200,1.9782267959441,2.08647740387666,1.91030484586877,2.08647740387666,269485.78448791,0.0,1.0
2008-12-31,9.5,9.79,9.15,9.45,49100,2.01643289286148,2.07798716011725,1.94214325996658,2.00582008816221,231324.335985251,0.0,1.0
2009-01-02,10.148,10.16,9.54,9.64,14300,2.15397484176403,2.15652191489185,2.02492313662089,2.04614874601944,67371.4461219773,0.0,1.0
2009-01-05,10.12,10.48,10.1105,10.19,28500,2.14803167113244,2.22444386496719,2.14601523823957,2.16288959771141,134271.763250095,0.0,1.0
2009-01-06,10.6,11.05,10.2228,10.48,71700,2.24991459624544,2.34542983853887,2.16985159759414,2.22444386496719,337799.488597607,0.0,1.0
2009-01-07,10.19,10.94,10.13,10.8,31500,2.16288959771141,2.32208166820048,2.15015423207229,2.29236581504252,148405.633065895,0.0,1.0
2009-01-08,10.2,10.4,10.1,10.4,30700,2.16501215865127,2.20746337744835,2.14378654925273,2.20746337744835,144636.601115014,0.0,1.0
2009-01-09,10.03,10.2724,10.0,10.21,18100,2.12892862267375,2.18037949985581,2.12256093985419,2.16713471959112,85274.3478886566,0.0,1.0
2009-01-12,9.93,10.26,9.8601,10.26,16900,2.10770301327521,2.17774752429039,2.09286631230563,2.17774752429039,79620.7999623368,0.0,1.0
2009-01-13,10.27,10.4,9.78,9.8,22700,2.17987008523025,2.20746337744835,2.07586459917739,2.0801097210571,106946.281606216,0.0,1.0
2009-01-14,9.64,10.25,9.63,10.25,10100,2.04614874601944,2.17562496335054,2.04402618507958,2.17562496335054,47584.0283798581,0.0,1.0
2009-01-15,9.59,9.8076,9.35,9.8,38500,2.03553594132016,2.08172286737139,1.98459447876366,2.0801097210571,181384.662636093,0.0,1.0
2009-01-16,9.75,10.25,9.47,9.47,27100,2.06949691635783,2.17562496335054,2.01006521004191,2.01006521004191,127675.957336055,0.0,1.0
2009-01-20,9.36,10.2,9.25,10.2,20700,1.98671703970352,2.16501215865127,1.96336886936512,2.16501215865127,97523.7017290161,0.0,1.0
2009-01-21,9.46,9.7,9.29,9.7,25300,2.00794264910206,2.05888411165856,1.97185911312454,2.05888411165856,119195.635446575,0.0,1.0
2009-01-22,9.39,9.6,9.26,9.6,17200,1.99308472252308,2.03765850226002,1.96549143030498,2.03765850226002,81034.1869439169,0.0,1.0
2009-01-23,9.45,9.56,9.25,9.52,21400,2.00582008816221,2.0291682585006,1.96336886936512,2.02067801474118,100821.604686036,0.0,1.0
2009-01-26,9.5247,9.76,9.45,9.69,33100,2.02167561838292,2.07161947729769,2.00582008816221,2.05676155071871,155943.696967654,0.0,1.0
2009-01-27,9.62,9.76,9.5,9.53,33600,2.04190362413973,2.07161947729769,2.01643289286148,2.02280057568104,158299.341936954,0.0,1.0
2009-01-28,10.15,10.39,9.9013,10.17,22900,2.154399353952,2.2053408165085,2.10161126337783,2.15864447583171,107888.539593936,0.0,1.0
2009-01-29,9.97,10.22,9.86,10.22,13000,2.11619325703462,2.16925728053098,2.09284508669623,2.16925728053098,61246.7692017977,0.0,1.0
2009-01-30,9.5492,9.99,9.48,9.97,9700,2.02687589268556,2.12043837891433,2.01218777098177,2.11619325703462,45699.5124044182,0.0,1.0
2009-02-02,9.48,9.6,9.26,9.26,15700,2.01218777098177,2.03765850226002,1.96549143030498,1.96549143030498,73967.2520360171,0.0,1.0
2009-02-03,9.81,9.95,9.61,9.75,29000,2.08223228199696,2.11194813515491,2.03978106319987,2.06949691635783,136627.408219395,0.0,1.0
2009-02-04,10.0299,10.0999,9.9,9.99,17000,2.12890739706435,2.14376532364333,2.10133533045564,2.12043837891433,80091.9289561969,0.0,1.0
2009-02-05,9.98,10.03,9.92,10.03,21700,2.11831581797448,2.12892862267375,2.10558045233535,2.12892862267375,102234.991667616,0.0,1.0
2009-02-06,10.06,10.1891,9.9,10.01,30600,2.15652191489185,2.18419656491298,2.12222335560928,2.14580361511605,142746.520623899,0.1,1.0
2009-02-09,9.98,10.0,9.9,10.0,22200,2.13937263525057,2.14365995516089,2.12222335560928,2.14365995516089,103561.201236946,0.0,1.0
2009-02-10,10.05,10.366,9.782,9.97,37600,2.15437825493669,2.22211790951978,2.09692816813838,2.1372289752954,175400.95344636,0.0,1.0
2009-02-11,9.92,10.85,9.9,10.85,24700,2.1265106755196,2.32587105134956,2.12222335560928,2.32587105134956,115223.498673539,0.0,1.0
2009-02-12,10.2,10.3,9.5,9.89,41100,2.1865331542641,2.20796975381571,2.03647695740284,2.12007969565412,191728.16985759,0.0,1.0
2009-02-13,10.05,10.28,10.0456,10.28,20000,2.15437825493669,2.20368243390539,2.15343504455642,2.20368243390539,93298.3794927445,0.0,1.0
2009-02-17,9.48,10.07,9.42,10.07,34800,2.03218963749252,2.15866557484701,2.01932767776156,2.15866557484701,162339.180317375,0.0,1.0
2009-02-18,9.51,9.63,9.45,9.63,21100,2.038620617358,2.06434453681993,2.02575865762704,2.06434453681993,98429.7903648456,0.0,1.0
2009-02-19,9.18,9.7,9.06,9.69,20100,1.96787983883769,2.07935015650606,1.94215591937576,2.0772064965509,93764.8713902084,0.0,1.0
2009-02-20,8.6701,8.94,8.23,8.94,74500,1.85857461772404,1.91643199991383,1.76423214309741,1.91643199991383,347536.463610473,0.0,1.0
2009-02-23,8.21,8.84,8.2,8.84,31800,1.75994482318709,1.89499540036222,1.75780116323193,1.89499540036222,148344.423393464,0.0,1.0
2009-02-24,8.65,8.76,8.24,8.32,41300,1.85426586121417,1.87784612072094,1.76637580305257,1.78352508269386,192661.153652517,0.0,1.0
2009-02-25,8.65,8.75,8.15,8.69,22200,1.85426586121417,1.87570246076578,1.74708286345612,1.86284050103481,103561.201236946,0.0,1.0
2009-02-26,8.664,8.9,8.62,8.62,15100,1.85726698515139,1.90785736009319,1.84783488134868,1.84783488134868,70440.2765170222,0.0,1.0
2009-02-27,8.5,8.738,8.45,8.49,13200,1.82211096188675,1.87313006881958,1.81139266211095,1.81996730193159,61576.9304652115,0.0,1.0
2009-03-02,7.68,8.35,7.5175,8.35,50600,1.64633084556356,1.78995606255934,1.6114963712922,1.78995606255934,236044.900116644,0.0,1.0
2009-03-03,7.66,7.812,7.55,7.68,48300,1.64204352565324,1.67462715697169,1.61846326614647,1.64633084556356,225315.586474978,0.0,1.0
2009-03-04,8.04,8.22,7.69,7.69,43100,1.72350260394935,1.76208848314225,1.64847450551872,1.64847450551872,201058.007806865,0.0,1.0
2009-03-05,7.58,7.98,7.35,7.93,59600,1.62489424601195,1.71064064421839,1.57559006704325,1.69992234444258,278029.170888379,0.0,1.0
2009-03-06,7.66,8.07,7.54,7.62,51100,1.64204352565324,1.72993358381484,1.61631960619131,1.6334688858326,238377.359603962,0.0,1.0
2009-03-09,7.2001,7.4919,7.17,7.27,36400,1.564893203867,1.62831396703534,1.55835117175128,1.58008549771713,167477.013352966,0.1,1.0
2009-03-10,7.66,8.05,7.2,7.2,61500,1.66484936898393,1.74961324025074,1.56487146954103,1.56487146954103,282962.536296908,0.0,1.0
2009-03-11,8.02,8.18,7.59,7.59,43500,1.74309294246098,1.77786786400634,1.64963534080784,1.64963534080784,200144.232990496,0.0,1.0
2009-03-12,8.33,8.4,7.98,8.03,10100,1.81046935295511,1.82568338113121,1.73439921207465,1.74526637505757,46470.2701885979,0.0,1.0
2009-03-13,8.638,8.7,8.34,8.34,21800,1.87741107692992,1.89088635902875,1.8126427855517,1.8126427855517,100302.167337766,0.0,1.0
2009-03-16,8.72,8.91,8.66,8.66,32000,1.89523322422192,1.93652844355703,1.88219262864241,1.88219262864241,147232.539211399,0.0,1.0
2009-03-17,8.85,9.0,8.65,8.82,67900,1.92348784797752,1.95608933692629,1.88001919604583,1.91696755018777,312409.044139188,0.0,1.0
2009-03-18,8.76,8.88,8.57,8.8,35000,1.90392695460826,1.93000814576727,1.86263173527315,1.9126206849946,161035.589762468,0.0,1.0
2009-03-19,8.65,8.97,8.65,8.96,17900,1.88001919604583,1.94956903913654,1.88001919604583,1.94739560653995,82358.2016213762,0.0,1.0
2009-03-20,8.7044,8.71,8.55,8.56,15400,1.89184266937125,1.89305979162533,1.85828487007998,1.86045830267656,70855.6594954857,0.0,1.0
2009-03-23,9.1676,9.2,8.75,8.75,19500,1.99251606724505,1.99955798885799,1.90175352201167,1.90175352201167,89719.8285819465,0.0,1.0
2009-03-24,9.15,9.29,8.85,9.0,27400,1.98869082587506,2.01911888222725,1.92348784797752,1.95608933692629,126067.861699761,0.0,1.0
2009-03-25,9.3,9.43,9.0,9.29,30200,2.02129231482383,2.04954693857944,1.95608933692629,2.01911888222725,138950.708880758,0.0,1.0
2009-03-26,9.37,9.49,9.25,9.26,18500,2.03650634299993,2.06258753415895,2.01042515184091,2.0125985844375,85118.81173159,0.0,1.0
2009-03-27,9.3,9.37,9.1797,9.23,16400,2.02129231482383,2.03650634299993,1.99514592068692,2.00607828664774,75456.6763458423,0.0,1.0
2009-03-30,8.82,9.1,8.8,9.01,7900,1.91696755018777,1.97782366289214,1.9126206849946,1.95826276952288,36348.0331178141,0.0,1.0
2009-03-31,9.1,9.32,8.86,8.86,17200,1.97782366289214,2.025639180017,1.9256612805741,1.9256612805741,79137.489826127,0.0,1.0
2009-04-01,9.18,9.3,8.71,8.84,20000,1.99521112366482,2.02129231482383,1.89305979162533,1.92131441538094,92020.3370071244,0.0,1.0
2009-04-02,9.41,9.595,9.34,9.52,21000,2.04520007338627,2.08540857642309,2.02998604521017,2.0691078319487,96621.3538574806,0.0,1.0
2009-04-03,9.41,9.5,9.03,9.25,17200,2.04520007338627,2.06476096675553,1.96260963471605,2.01042515184091,79137.4898261269,0.0,1.0
2009-04-06,9.5,9.6,9.18,9.19,19200,2.06476096675553,2.08649529272138,1.99521112366482,1.9973845562614,88339.5235268395,0.0,1.0
2009-04-07,9.24,9.41,9.15,9.25,13800,2.00825171924433,2.04520007338627,1.98869082587506,2.01042515184091,63494.0325349158,0.0,1.0
2009-04-08,9.19,9.2837,9.12,9.1988,9300,2.01911888222725,2.0397055459122,2.00373930423422,2.02105231488923,42328.859757739,0.1,1.0
2009-04-09,9.4,9.5,9.21,9.34,36000,2.06525761620633,2.08722844191065,2.02351304736811,2.05207512078373,163853.650675119,0.0,1.0
2009-04-13,9.53,9.54,9.36,9.37,6200,2.09381968962195,2.09601677219238,2.0564692859246,2.05866636849503,28219.2398384926,0.0,1.0
2009-04-14,9.36,9.68,9.35,9.36,24600,2.0564692859246,2.12677592817843,2.05427220335417,2.0564692859246,111966.661294664,0.0,1.0
2009-04-15,9.4,9.45,9.22,9.22,18500,2.06525761620633,2.07624302905849,2.02571012993855,2.02571012993855,84202.5704858248,0.0,1.0
2009-04-16,9.61,9.65,9.41,9.54,23900,2.11139635018541,2.12018468046713,2.06745469877676,2.09601677219238,108780.618087092,0.0,1.0
2009-04-17,9.65,9.71,9.51,9.55,49000,2.12018468046713,2.13336717588973,2.08942552448108,2.09821385476281,223023.024530023,0.0,1.0
2009-04-20,9.372,9.55,9.3289,9.51,24000,2.05910578500912,2.09821385476281,2.04963635913055,2.08942552448108,109235.767116746,0.0,1.0
2009-04-21,9.47,9.77,9.24,9.24,18500,2.08063719419935,2.14654967131232,2.03010429507941,2.03010429507941,84202.570485825,0.0,1.0
2009-04-22,9.5,9.56,9.31,9.31,11500,2.08722844191065,2.10041093733324,2.04548387307244,2.04548387307244,52342.1384101074,0.0,1.0
2009-04-23,9.64,9.7472,9.47,9.68,18800,2.1179875978967,2.14154032305174,2.08063719419935,2.12677592817843,85568.0175747843,0.0,1.0
2009-04-24,9.68,9.78,9.6,9.72,42000,2.12677592817843,2.14874675388275,2.10919926761497,2.13556425846016,191162.592454305,0.0,1.0
2009-04-27,9.69,9.74,9.6176,9.64,10400,2.12897301074886,2.13995842360102,2.11306613293893,2.1179875978967,47335.4990839233,0.0,1.0
2009-04-28,9.66,9.7,9.2,9.52,11200,2.12238176303757,2.1311700933193,2.02131596479768,2.09162260705151,50976.691321148,0.0,1.0
2009-04-29,9.73,9.84,9.52,9.74,29100,2.13776134103059,2.16192924930535,2.09162260705151,2.13995842360102,132448.367629054,0.0,1.0
2009-04-30,9.78,9.99,9.78,9.86,24800,2.14874675388275,2.19488548786183,2.14874675388275,2.16632341444621,112876.959353971,0.0,1.0
2009-05-01,9.85,9.91,9.68,9.68,23900,2.16412633187578,2.17730882729837,2.12677592817843,2.12677592817843,108780.618087093,0.0,1.0
2009-05-04,10.18,10.25,9.912,9.96,47300,2.23663005670004,2.25200963469307,2.17774824381246,2.18829424015053,215285.49102592,0.0,1.0
2009-05-05,10.2,10.2488,10.08,10.17,63400,2.24102422184091,2.25174598478462,2.21465923099572,2.23443297412961,288564.48480007,0.0,1.0
2009-05-06,10.53,10.53,10.22,10.22,83000,2.31352794666517,2.31352794666517,2.24541838698177,2.24541838698177,377773.69461208,0.0,1.0
2009-05-07,10.29,10.56,10.2572,10.55,32300,2.28276879067912,2.34266651404971,2.27549232650669,2.3404480798508,145598.188198955,0.1,1.0
2009-05-08,10.5,10.5,10.27,10.3,22100,2.32935590885625,2.32935590885625,2.2783319222813,2.28498722487803,99619.8129782323,0.0,1.0
2009-05-11,10.2976,10.41,10.16,10.25,27700,2.28445480067029,2.30939000106605,2.25392914609328,2.27389505388348,124862.842511178,0.0,1.0
2009-05-12,10.23,10.35,10.08,10.35,34600,2.26945818548566,2.29607939587259,2.236181672502,2.29607939587259,155965.861042843,0.0,1.0
2009-05-13,10.03,10.15,10.0,10.12,34700,2.22508950150744,2.25171071189437,2.21843419891071,2.24505540929764,156416.629427361,0.0,1.0
2009-05-14,10.12,10.28,10.0,10.0,45800,2.24505540929764,2.28055035648021,2.21843419891071,2.21843419891071,206451.920108735,0.0,1.0
2009-05-15,10.07,10.22,10.0,10.18,48200,2.23396323830309,2.26723975128675,2.21843419891071,2.2583660144911,217270.36133714,0.0,1.0
2009-05-18,10.35,10.38,10.15,10.25,46300,2.29607939587259,2.30273469846932,2.25171071189437,2.27389505388348,208705.762031319,0.0,1.0
2009-05-19,10.42,10.55,10.2504,10.41,38400,2.31160843526496,2.3404480798508,2.27398379125144,2.30939000106605,173095.059654485,0.0,1.0
2009-05-20,10.42,10.72,10.4,10.42,38400,2.31160843526496,2.37816146123228,2.30717156686714,2.31160843526496,173095.059654485,0.0,1.0
2009-05-21,10.41,10.42,10.26,10.33,33200,2.30939000106605,2.31160843526496,2.27611348808239,2.29164252747476,149655.103659607,0.0,1.0
2009-05-22,10.77,10.77,10.41,10.42,69000,2.38925363222684,2.38925363222684,2.30939000106605,2.31160843526496,311030.185316653,0.0,1.0
2009-05-26,11.01,11.06,10.639,10.72,53800,2.44249605300069,2.45358822399525,2.3601921442211,2.37816146123228,242513.390870087,0.0,1.0
2009-05-27,11.08,11.08,10.85,10.99,55500,2.45802509239307,2.45802509239307,2.40700110581812,2.43805918460287,250176.453406873,0.0,1.0
2009-05-28,11.1099,11.31,10.85,11.3,65300,2.46465821064781,2.50904907896801,2.40700110581812,2.5068306447691,294351.755089529,0.0,1.0
2009-05-29,11.13,11.2,10.9,11.2,23800,2.46911726338762,2.48464630278,2.41809327681267,2.48464630278,107282.87551502,0.0,1.0
2009-06-01,11.37,11.84,11.1199,11.12,92700,2.52235968416148,2.62662609151028,2.46687664484672,2.46689882918871,417862.292447156,0.0,1.0
2009-06-02,11.6,11.69,11.38,11.39,30800,2.57338367073642,2.59334957852662,2.52457811836039,2.5267965525593,138836.662431202,0.0,1.0
2009-06-03,11.5,11.57,11.45,11.47,28500,2.55119932874732,2.56672836813969,2.54010715775276,2.54454402615059,128468.989587313,0.0,1.0
2009-06-04,11.76,11.76,11.5862,11.59,24000,2.608878617919,2.608878617919,2.57032223154193,2.57116523653751,108184.412284053,0.0,1.0
2009-06-05,11.7237,12.0,11.6099,11.9,68800,2.60082570177695,2.66212103869285,2.57557992059335,2.63993669670375,310128.64854762,0.0,1.0
2009-06-08,11.55,11.71,11.38,11.7,23500,2.58447584173098,2.62027810447357,2.54643593756697,2.61804046305216,105021.295079396,0.1,1.0
2009-06-09,11.76,11.79,11.63,11.64,25200,2.63146631158063,2.63817923584487,2.60237697310228,2.60461461452369,112618.580255353,0.0,1.0
2009-06-10,11.6681,11.98,11.54,11.95,39400,2.61090238691786,2.6806944228517,2.58223820030957,2.67398149858746,176078.256430987,0.0,1.0
2009-06-11,11.84,12.1299,11.5945,11.74,61900,2.64936744295193,2.71423666775867,2.59443334605626,2.62699102873781,276630.56023041,0.0,1.0
2009-06-12,11.84,11.96,11.83,11.96,16700,2.64936744295193,2.67621914000887,2.64712980153052,2.67621914000887,74632.1543755709,0.0,1.0
2009-06-15,11.42,11.84,11.3578,11.84,19900,2.55538650325262,2.64936744295193,2.54146837361144,2.64936744295193,88932.9264714888,0.0,1.0
2009-06-16,11.26,11.65,11.12,11.56,37800,2.51958424051003,2.6068522559451,2.48825726061026,2.58671348315239,168927.870383029,0.0,1.0
2009-06-17,11.38,11.4,11.2127,11.34,29300,2.54643593756697,2.5509112204098,2.50900019658675,2.53748537188132,130941.444503247,0.0,1.0
2009-06-18,11.45,11.6,11.27,11.31,37600,2.56209942751686,2.59566404883804,2.52182188193144,2.53077244761709,168034.072127034,0.0,1.0
2009-06-19,11.55,11.65,11.4,11.61,24200,2.58447584173098,2.6068522559451,2.5509112204098,2.59790169025945,108149.588975378,0.0,1.0
2009-06-22,11.2,11.45,11.11,11.43,24500,2.50615839198155,2.56209942751686,2.48601961918885,2.55762414467403,109490.286359371,0.0,1.0
2009-06-23,11.0,11.05,10.75,10.81,49300,2.46140556355331,2.47259377066037,2.40546452801801,2.41889037654648,220321.270102734,0.0,1.0
2009-06-24,11.38,11.45,11.05,11.05,21700,2.54643593756697,2.56209942751686,2.47259377066037,2.47259377066037,96977.1107754426,0.0,1.0
2009-06-25,11.84,11.84,11.26,11.26,23000,2.64936744295193,2.64936744295193,2.51958424051003,2.51958424051003,102786.799439409,0.0,1.0
2009-06-26,11.62,11.73,11.53,11.63,20100,2.60013933168086,2.6247533873164,2.58000055888815,2.60237697310228,89826.7247274837,0.0,1.0
2009-06-29,11.6354,11.73,11.6258,11.7,20000,2.60358529946984,2.6247533873164,2.60143716370528,2.61804046305216,89379.8255994861,0.0,1.0
2009-06-30,11.51,11.7,11.5,11.63,19100,2.57552527604533,2.61804046305216,2.57328763462392,2.60237697310228,85357.7334475093,0.0,1.0
2009-07-01,11.8399,11.94,11.53,11.53,24500,2.64934506653772,2.67174385716605,2.58000055888815,2.58000055888815,109490.28635937,0.0,1.0
2009-07-02,11.65,11.95,11.56,11.56,21300,2.6068522559451,2.67398149858746,2.58671348315239,2.58671348315239,95189.5142634527,0.0,1.0
2009-07-06,11.41,11.62,11.39,11.56,25600,2.55314886183121,2.60013933168086,2.54867357898838,2.58671348315239,114406.176767342,0.0,1.0
2009-07-07,11.14,11.46,10.91,11.27,18200,2.49273254345308,2.56433706893827,2.4412667907606,2.52182188193144,81335.6412955325,0.0,1.0
2009-07-08,10.89,11.23,10.8,11.22,34500,2.4591679221319,2.53594635128937,2.4388442202961,2.5336881621965,152777.285608985,0.1,1.0
2009-07-09,10.86,11.05,10.76,10.95,35300,2.4523933548533,2.49529894761777,2.42981146392463,2.4727170566891,156319.947304266,0.0,1.0
2009-07-10,10.96,11.036,10.768,10.85,10000,2.47497524578197,2.49213748288776,2.43161801519893,2.45013516576043,44283.2711910102,0.0,1.0
2009-07-13,11.28,11.29,11.0,11.13,35700,2.5472372967537,2.54949548584657,2.48400800215343,2.5133644603607,158091.278151907,0.0,1.0
2009-07-14,11.4,11.45,11.34,11.39,17300,2.57433556586811,2.58562651133244,2.5607864313109,2.57207737677524,76610.0591604475,0.0,1.0
2009-07-15,11.64,11.71,11.6,11.62,15800,2.62853210409691,2.64433942774697,2.61949934772544,2.62401572591117,69967.568481796,0.0,1.0
2009-07-16,11.99,12.16,11.7,11.75,26600,2.70756872234724,2.74595793692598,2.64208123865411,2.65337218411844,117793.501368087,0.0,1.0
2009-07-17,11.88,12.0,11.8,11.87,21500,2.68272864232571,2.70982691144011,2.66466312958278,2.68047045323284,95209.0330606719,0.0,1.0
2009-07-20,12.05,12.33,11.9601,12.33,43200,2.72111785690444,2.78434715150471,2.70081673695957,2.78434715150471,191303.731545164,0.0,1.0
2009-07-21,12.0,12.14,11.91,12.06,19500,2.70982691144011,2.74144155874025,2.68950320960431,2.72337604599731,86352.3788224699,0.0,1.0
2009-07-22,11.86,12.0,11.86,11.87,11900,2.67821226413998,2.70982691144011,2.67821226413998,2.68047045323284,52697.0927173021,0.0,1.0
2009-07-23,12.16,12.35,11.99,12.0,64800,2.74595793692598,2.78886352969045,2.70756872234724,2.70982691144011,286955.597317746,0.0,1.0
2009-07-24,12.3,12.67,11.66,12.2,46100,2.77757258422611,2.86112558066218,2.63304848228264,2.75499069329745,204145.880190557,0.0,1.0
2009-07-27,12.34,12.67,12.1,12.24,43700,2.78660534059758,2.86112558066218,2.73240880236878,2.76402344966891,193517.895104715,0.0,1.0
2009-07-28,12.53,12.8498,12.25,12.25,51300,2.82951093336205,2.90172782055193,2.76628163876178,2.76628163876178,227173.181209882,0.0,1.0
2009-07-29,12.37,12.7,12.35,12.42,21000,2.79337990787618,2.86790014794078,2.78886352969045,2.80467085334051,92994.8695011214,0.0,1.0
2009-07-30,12.86,12.95,12.45,12.54,36300,2.90403117342665,2.92435487526245,2.81144542061911,2.83176912245492,160748.274423367,0.0,1.0
2009-07-31,12.9025,12.97,12.25,12.75,39300,2.91362847707134,2.92887125344819,2.76628163876178,2.87919109340512,174033.25578067,0.0,1.0
2009-08-03,12.9,13.081,12.62,12.96,22800,2.91306392979812,2.95393715237901,2.84983463519785,2.92661306435532,100965.858315503,0.0,1.0
2009-08-04,12.862,12.92,12.66,12.78,38500,2.90448281124523,2.91758030798385,2.85886739156932,2.88596566068372,170490.594085389,0.0,1.0
2009-08-05,12.98,13.0,12.86,12.86,18500,2.93112944254105,2.93564582072679,2.90403117342665,2.90403117342665,81924.051703369,0.0,1.0
2009-08-06,12.87,12.99,12.75,12.97,32900,2.92887125344819,2.95618007632416,2.90156243057221,2.95162860584483,144568.662586824,0.1,1.0
2009-08-07,12.95,13.11,12.65,13.0,69400,2.9470771353655,2.98348889920013,2.87880507817557,2.95845581156382,304956.38855701,0.0,1.0
2009-08-10,12.969,12.9799,12.7536,12.9,30100,2.95140103232086,2.9538815837321,2.90238169525849,2.93569845916718,132264.946621988,0.0,1.0
2009-08-11,12.9701,13.1,12.9001,12.97,33600,2.95165136319723,2.98121316396047,2.93572121651958,2.95162860584483,147644.591578033,0.0,1.0
2009-08-12,12.95,13.05,12.88,12.95,19400,2.9470771353655,2.96983448776215,2.93114698868785,2.9470771353655,85247.1748992217,0.0,1.0
2009-08-13,13.45,13.57,13.0,13.13,16500,3.06086389734873,3.0881727202247,2.95845581156382,2.98804036967946,72504.0405070698,0.0,1.0
2009-08-14,13.15,13.42,13.14,13.4,35700,2.99259184015879,3.05403669162973,2.99031610491913,3.0494852211504,156872.37855166,0.0,1.0
2009-08-17,12.69,13.15,12.66,13.15,32700,2.88790801913423,2.99259184015879,2.88108081341523,2.99259184015879,143689.825732193,0.0,1.0
2009-08-18,12.75,12.93,12.65,12.65,16000,2.90156243057221,2.94252566488617,2.87880507817557,2.87880507817557,70306.9483704921,0.0,1.0
2009-08-19,12.888,12.95,12.78,12.78,27300,2.93296757687958,2.9470771353655,2.90838963629121,2.90838963629121,119961.230657152,0.0,1.0
2009-08-20,12.95,13.07,12.65,13.0,46600,2.9470771353655,2.97438595824148,2.87880507817557,2.95845581156382,204768.987129058,0.0,1.0
2009-08-21,13.08,13.2,12.98,12.98,46800,2.97666169348114,3.00397051635711,2.9539043410845,2.9539043410845,205647.823983689,0.0,1.0
2009-08-24,13.24,13.3489,13.16,13.23,42800,3.01307345731577,3.03785621407572,2.99486757539846,3.01079772207611,188071.086891066,0.0,1.0
2009-08-25,13.408,13.5,13.31,13.31,25500,3.05130580934213,3.07224257354705,3.02900360399342,3.02900360399342,112051.698965472,0.0,1.0
2009-08-26,13.19,13.41,13.19,13.41,31000,3.00169478111745,3.05176095639007,3.00169478111745,3.05176095639007,136219.712467828,0.0,1.0
2009-08-27,13.17,13.19,12.79,13.19,42500,2.99714331063812,3.00169478111745,2.91066537153087,3.00169478111745,186752.83160912,0.0,1.0
2009-08-28,13.159,13.2,13.1253,13.16,10500,2.99464000187449,3.00397051635711,2.98697077411682,2.99486757539846,46138.9348681354,0.0,1.0
2009-08-31,13.146,13.31,13.05,13.05,13000,2.99168154606293,3.02900360399342,2.96983448776215,2.96983448776215,57124.3955510247,0.0,1.0
2009-09-01,13.03,13.16,13.01,13.07,30600,2.96528301728282,2.99486757539846,2.96073154680349,2.97438595824148,134462.038758566,0.0,1.0
2009-09-02,12.96,13.08,12.9,13.0,22400,2.94935287060517,2.97666169348114,2.93569845916718,2.95845581156382,98429.7277186888,0.0,1.0
2009-09-03,13.22,13.22,12.99,13.08,17000,3.00852198683644,3.00852198683644,2.95618007632416,2.97666169348114,74701.1326436479,0.0,1.0
2009-09-04,13.35,13.35,13.15,13.18,14700,3.03810654495208,3.03810654495208,2.99259184015879,2.99941904587778,64594.5088153896,0.0,1.0
2009-09-08,13.318,13.45,13.25,13.35,22300,3.0535815445818,3.08384680692485,3.03799034882932,3.06091857787709,97260.0193130503,0.1,1.0
2009-09-09,13.56,13.56,13.255,13.45,19300,3.1090678588774,3.1090678588774,3.03913676028171,3.08384680692485,84175.7117821467,0.0,1.0
2009-09-10,13.72,13.7392,13.52,13.59,19200,3.14575302535383,3.150155245331,3.09989656725829,3.11594632759173,83739.5681977832,0.0,1.0
2009-09-11,13.679,13.8,13.59,13.79,17600,3.13635245144424,3.16409560859204,3.11594632759173,3.16180278568727,76761.2708479681,0.0,1.0
2009-09-14,13.71,13.78,13.58,13.58,19200,3.14346020244905,3.15950996278249,3.11365350468695,3.11365350468695,83739.5681977833,0.0,1.0
2009-09-15,13.87,13.8736,13.62,13.76,25200,3.18014536892548,3.1809707851712,3.12282479630606,3.15492431697294,109908.183259591,0.0,1.0
2009-09-16,14.2351,14.25,13.88,13.88,33700,3.26385633317888,3.267272639307,3.18243819183026,3.18243819183026,146980.387930484,0.0,1.0
2009-09-17,14.25,14.5152,14.25,14.29,27500,3.267272639307,3.32807830274168,3.267272639307,3.27644393092611,119939.48569995,0.0,1.0
2009-09-18,14.21,14.3,14.2,14.3,18700,3.25810134768789,3.27873675383089,3.25580852478312,3.27873675383089,81558.8502759661,0.0,1.0
2009-09-21,13.96,14.21,13.91,14.19,44400,3.20078077506847,3.25810134768789,3.18931666054459,3.25351570187834,193647.751457374,0.0,1.0
2009-09-22,13.84,14.11,13.81,13.97,48300,3.17326690021115,3.23517311864013,3.16638843149682,3.20307359797325,210657.351247549,0.0,1.0
2009-09-23,13.94,14.03,13.77,14.03,16800,3.19619512925892,3.21683053540191,3.15721713987771,3.21683053540191,73272.1221730603,0.0,1.0
2009-09-24,13.83,13.96,13.68,13.9,27200,3.17097407730637,3.20078077506847,3.13658173373472,3.18702383763981,118631.05494686,0.0,1.0
2009-09-25,13.8,13.93,13.8,13.82,18500,3.16409560859204,3.19390230635414,3.16409560859204,3.1686812544016,80686.5631072392,0.0,1.0
2009-09-28,13.98,14.0,13.83,13.98,16300,3.20536642087803,3.20995206668758,3.17097407730637,3.20536642087803,71091.404251243,0.0,1.0
2009-09-29,13.9045,14.053,13.78,14.0,17200,3.18805560794696,3.2221040280829,3.15950996278249,3.20995206668758,75016.6965105142,0.0,1.0
2009-09-30,14.068,14.08,13.83,13.92,14700,3.22554326244006,3.22829464992579,3.17097407730637,3.19160948344937,64113.1069014279,0.0,1.0
2009-10-01,13.94,14.2,13.93,14.02,17500,3.19619512925892,3.25580852478312,3.19390230635414,3.21453771249713,76325.1272636045,0.0,1.0
2009-10-02,13.61,13.93,13.61,13.77,37700,3.12053197340128,3.19390230635414,3.12053197340128,3.15721713987771,164426.131305023,0.0,1.0
2009-10-05,13.95,14.0372,13.71,13.73,32800,3.1984879521637,3.21848136789335,3.14346020244905,3.14804584825861,143055.095671213,0.0,1.0
2009-10-06,14.15,14.35,14.05,14.05,39100,3.24434441025923,3.29020086835477,3.22141618121146,3.22141618121146,170532.141486111,0.0,1.0
2009-10-07,14.23,14.2999,14.014,14.02,20600,3.28561522254522,3.30175468171991,3.23574221565345,3.237127576956,89218.6029540364,0.1,1.0
2009-10-08,14.218,14.37,14.218,14.24,15900,3.28284449994012,3.31794031960469,3.28284449994012,3.28792415804946,68862.9022800573,0.0,1.0
2009-10-09,14.25,14.29,14.19,14.24,12400,3.29023309355371,3.29946883557071,3.27637948052822,3.28792415804946,53704.4017781579,0.0,1.0
2009-10-12,14.2,14.36,14.18,14.22,20300,3.27868841603247,3.31563138410044,3.27407054502398,3.28330628704097,87919.3029110166,0.0,1.0
2009-10-13,14.19,14.24,14.13,14.2,7000,3.27637948052822,3.28792415804946,3.26252586750273,3.27868841603247,30317.0010037989,0.0,1.0
2009-10-14,14.42,14.44,14.26,14.28,39400,3.32948499712593,3.33410286813443,3.29254202905796,3.29715990006646,170641.405649953,0.0,1.0
2009-10-15,14.2399,14.47,14.19,14.47,22800,3.28790106869442,3.34102967464717,3.27637948052822,3.34102967464717,98746.8032695162,0.0,1.0
2009-10-16,14.26,14.42,14.15,14.17,34700,3.29254202905796,3.32948499712593,3.26714373851123,3.27176160951973,150285.704975974,0.0,1.0
2009-10-19,14.2555,14.3,14.1499,14.2,32600,3.29150300808105,3.30177777107495,3.26712064915619,3.27868841603247,141190.604674834,0.0,1.0
2009-10-20,14.22,14.47,14.2,14.34,28500,3.28330628704097,3.34102967464717,3.27868841603247,3.31101351309195,123433.504086895,0.0,1.0
2009-10-21,14.21,14.3599,14.21,14.21,18900,3.28099735153672,3.3156082947454,3.28099735153672,3.28099735153672,81855.9027102568,0.0,1.0
2009-10-22,14.32,14.32,14.14,14.24,30100,3.30639564208345,3.30639564208345,3.26483480300698,3.28792415804946,130363.104316335,0.0,1.0
2009-10-23,14.01,14.368,14.0,14.28,29500,3.23481864145176,3.31747853250384,3.23250970594751,3.29715990006646,127764.504230295,0.0,1.0
2009-10-26,14.035,14.25,13.9,14.13,20200,3.24059098021238,3.29023309355371,3.20942035090503,3.26252586750273,87486.2028966765,0.0,1.0
2009-10-27,13.988,14.27,13.9,14.18,40100,3.22973898334241,3.29485096456221,3.20942035090503,3.27407054502398,173673.105750333,0.0,1.0
2009-10-28,13.07,14.02,12.94,13.93,49500,3.01777870405242,3.237127576956,2.9877625424972,3.21634715741777,214384.507098292,0.0,1.0
2009-10-29,13.82,13.8297,13.304,13.33,28900,3.19094886687104,3.19318853431016,3.07180779485183,3.07781102716288,125165.904144255,0.0,1.0
2009-10-30,13.3,13.92,13.3,13.92,20300,3.07088422065013,3.21403822191352,3.07088422065013,3.21403822191352,87919.3029110166,0.0,1.0
2009-11-02,13.2,13.5,12.65,13.15,76100,3.04779486560765,3.1170629307351,2.920803412874,3.03625018808641,329589.110912727,0.0,1.0
2009-11-03,13.0846,13.12,12.76,13.12,23000,3.02114974988863,3.02932338157366,2.94620170342073,3.02932338157366,99613.003298196,0.0,1.0
2009-11-04,13.2901,13.4,13.02,13.1,35900,3.06859837450093,3.09397357569261,3.00623402653118,3.02470551056517,155482.905148054,0.0,1.0
2009-11-05,13.45,13.56,13.4,13.4,96700,3.10551825321386,3.13091654376059,3.09397357569261,3.09397357569261,418807.713866763,0.0,1.0
2009-11-06,13.4099,13.44,13.2523,13.35,21400,3.1193487768843,3.12635049935682,3.08268859543351,3.10541511654863,91997.3624387832,0.1,1.0
2009-11-09,13.67,13.73,13.45,13.58,99100,3.17985203319998,3.19380895507211,3.12867665300217,3.15891665039179,426025.169050627,0.0,1.0
2009-11-10,13.55,13.86,13.55,13.59,177300,3.15193818945572,3.22404895246172,3.15193818945572,3.16124280403714,762202.446747489,0.0,1.0
2009-11-11,13.82,13.82,13.55,13.62,104400,3.2147443378803,3.2147443378803,3.15193818945572,3.16822126497321,448809.562551821,0.0,1.0
2009-11-12,13.54,13.91,13.47,13.7,398700,3.14961203581037,3.23567972068849,3.13332896029288,3.18683049413604,1713988.24319359,0.0,1.0
2009-11-13,13.8,13.87,13.37,13.65,129200,3.21009203058959,3.22637510610707,3.11006742383934,3.17519972590927,555423.328368728,0.0,1.0
2009-11-16,13.85,13.99,13.8,13.99,114300,3.22172279881637,3.25428894985133,3.21009203058959,3.25428894985133,491369.090035182,0.0,1.0
2009-11-17,14.04,14.12,13.9,13.94,46100,3.26591971807811,3.28452894724094,3.23335356704314,3.24265818162456,198181.234038687,0.0,1.0
2009-11-18,14.102,14.14,14.02,14.14,16900,3.28034187067931,3.28918125453165,3.2612674107874,3.28918125453165,72652.1226736184,0.0,1.0
2009-11-19,13.7375,14.14,13.56,14.14,38700,3.19555357030612,3.28918125453165,3.15426434310108,3.28918125453165,166369.061980416,0.0,1.0
2009-11-20,13.75,13.77,13.6,13.75,22000,3.19846126236282,3.20311356965353,3.1635689576825,3.19846126236282,94576.727740805,0.0,1.0
2009-11-23,13.56,13.98,13.55,13.98,40400,3.15426434310108,3.25196279620598,3.15193818945572,3.25196279620598,173677.263669478,0.0,1.0
2009-11-24,13.5,13.64,13.33,13.64,38300,3.14030742122895,3.17287357226391,3.10076280925792,3.17287357226391,164649.485112402,0.0,1.0
2009-11-25,13.72,13.72,13.6,13.66,22300,3.19148280142675,3.19148280142675,3.1635689576825,3.17752587955462,95866.4103918162,0.0,1.0
2009-11-27,13.67,13.68,13.49,13.49,10100,3.17985203319998,3.18217818684533,3.13798126758359,3.13798126758359,43419.3159173696,0.0,1.0
2009-11-30,13.74,13.74,13.68,13.69,14100,3.19613510871746,3.19613510871746,3.18217818684533,3.18450434049069,60615.084597516,0.0,1.0
2009-12-01,14.0,14.12,13.9,14.0,31200,3.25661510349669,3.28452894724094,3.23335356704314,3.25661510349669,134126.995705142,0.0,1.0
2009-12-02,14.05,14.21,14.01,14.12,28000,3.26824587172346,3.30546433004914,3.25894125714204,3.28452894724094,120370.380761025,0.0,1.0
2009-12-03,13.95,14.25,13.91,14.15,25100,3.26824587172346,3.33853072917988,3.25887455739594,3.31510244336107,107135.452393414,0.1,1.0
2009-12-04,14.13,14.3,13.87,14.06,22100,3.31041678619731,3.35024487208928,3.24950324306842,3.29401698612415,94330.4182428066,0.0,1.0
2009-12-07,14.01,14.31,14.01,14.2,17600,3.28230284321474,3.35258770067116,3.28230284321474,3.32681658627048,75122.8670168958,0.0,1.0
2009-12-08,14.2,14.29,13.9,14.05,41100,3.32681658627048,3.3479020435074,3.25653172881406,3.29167415754227,175428.967863319,0.0,1.0
2009-12-09,13.91,14.2375,13.87,14.12,32200,3.25887455739594,3.33560219345253,3.24950324306842,3.30807395761543,137440.699883184,0.0,1.0
2009-12-10,14.09,14.09,13.88,13.95,20000,3.30104547186979,3.30104547186979,3.2518460716503,3.26824587172346,85366.8943373815,0.0,1.0
2009-12-11,14.2026,14.2473,14.11,14.14,24700,3.32742572170177,3.33789816546277,3.30573112903355,3.31275961477919,105428.114506666,0.0,1.0
2009-12-14,14.4,14.48,14.3,14.3,12600,3.37367315790809,3.39241578656313,3.35024487208928,3.35024487208928,53781.1434325503,0.0,1.0
2009-12-15,14.17,14.45,14.17,14.45,21400,3.31978810052483,3.38538730081749,3.31978810052483,3.38538730081749,91342.5769409983,0.0,1.0
2009-12-16,14.34,14.36,14.19,14.35,24600,3.35961618641681,3.36430184358057,3.3244737576886,3.36195901499869,105001.280034979,0.0,1.0
2009-12-17,14.3591,14.48,14.3009,14.31,18800,3.3640909890082,3.39241578656313,3.35045572666165,3.35258770067116,80244.8806771385,0.0,1.0
2009-12-18,14.22,14.41,14.15,14.36,35900,3.33150224343424,3.37601598648997,3.31510244336107,3.36430184358057,153233.5753356,0.0,1.0
2009-12-21,14.36,14.38,14.3304,14.38,15100,3.36430184358057,3.36898750074433,3.3573670709782,3.36898750074433,64452.005224723,0.0,1.0
2009-12-22,14.21,14.38,14.01,14.38,23600,3.32915941485236,3.36898750074433,3.28230284321474,3.36898750074433,100732.93531811,0.0,1.0
2009-12-23,14.19,14.26,14.03,14.26,22100,3.3244737576886,3.34087355776176,3.28698850037851,3.34087355776176,94330.4182428064,0.0,1.0
2009-12-24,14.3105,14.35,14.25,14.3,4200,3.35270484210026,3.36195901499869,3.33853072917988,3.35024487208928,17927.0478108501,0.0,1.0
2009-12-28,14.43,14.62,14.33,14.49,14900,3.38070164365373,3.42521538670946,3.35727335783492,3.39475861514501,63598.3362813492,0.0,1.0
2009-12-29,14.436,14.71,14.35,14.48,23700,3.40553562662167,3.47017380629016,3.38524773081331,3.41591548029106,100463.844020742,0.1,1.0
2009-12-30,14.33,14.58,14.05,14.52,27000,3.38052961550904,3.43950605681241,3.31447600124927,3.4253517108996,114452.48052996,0.0,1.0
2009-12-31,14.35,14.5,14.31,14.47,14700,3.38524773081331,3.42063359559533,3.37581150020477,3.41355642263892,62313.0171774224,0.0,1.0
2010-01-04,14.45,14.55,14.43,14.53,9600,3.40883830733465,3.432428883856,3.40412019203038,3.42771076855173,40694.2152995412,0.0,1.0
2010-01-05,14.6001,14.61,14.5001,14.54,20900,3.4442477626932,3.44658322976881,3.42065718617185,3.43006982620387,88594.6978917094,0.0,1.0
2010-01-06,14.64,14.83,14.606,14.71,13100,3.45366040272521,3.49848249811577,3.44563960670796,3.47017380629016,55530.6479608323,0.0,1.0
2010-01-07,14.79,14.88,14.62,14.77,24200,3.48904626750723,3.51027778637645,3.44894228742094,3.48432815220296,102583.334400927,0.0,1.0
2010-01-08,14.9,14.95,14.8,14.87,14200,3.51499590168072,3.52679118994139,3.49140532515937,3.50791872872431,60193.526797238,0.0,1.0
2010-01-11,14.75,14.97,14.72,14.84,27400,3.47961003689869,3.53150930524566,3.47253286394229,3.50084155576791,116148.072834107,0.0,1.0
2010-01-12,14.91,15.0,14.8,14.8,30200,3.51735495933285,3.53858647820206,3.49140532515937,3.49140532515937,128017.21896314,0.0,1.0
2010-01-13,14.93,15.0,14.7592,15.0,23200,3.52207307463712,3.53858647820206,3.48178036993866,3.53858647820206,98344.3536405579,0.0,1.0
2010-01-14,15.174,15.27,14.93,14.93,23300,3.57963408134921,3.6022810348097,3.52207307463712,3.52207307463712,98768.2517165947,0.0,1.0
2010-01-15,15.03,15.19,14.93,15.19,34100,3.54566365115847,3.58340857359262,3.52207307463712,3.58340857359262,144549.243928579,0.0,1.0
2010-01-19,15.09,15.2,15.02,15.09,22200,3.55981799707128,3.58576763124476,3.54330459350633,3.55981799707128,94105.3728801889,0.0,1.0
2010-01-20,15.0356,15.13,14.94,15.07,19500,3.54698472344366,3.56925422767981,3.52443213228925,3.55509988176701,82660.1248271931,0.0,1.0
2010-01-21,14.61,15.15,14.55,15.11,36400,3.44658322976881,3.57397234298408,3.432428883856,3.56453611237554,154298.899677427,0.0,1.0
2010-01-22,14.57,14.76,14.47,14.76,38600,3.43714699916027,3.48196909455083,3.41355642263892,3.48196909455083,163624.657350239,0.0,1.0
2010-01-25,14.29,14.82,14.16,14.82,22800,3.3710933849005,3.49612344046364,3.34042563542275,3.49612344046364,96648.7613364103,0.0,1.0
2010-01-26,14.28,14.55,14.28,14.37,20000,3.36873432724836,3.432428883856,3.36873432724836,3.38996584611758,84779.6152073776,0.0,1.0
2010-01-27,14.33,14.3364,14.17,14.29,20100,3.38052961550904,3.3820394124064,3.34278469307488,3.3710933849005,85203.5132834143,0.0,1.0
2010-01-28,13.85,14.63,13.8,14.34,51400,3.26729484820657,3.45130134507308,3.2554995599459,3.38288867316117,217883.61108296,0.0,1.0
2010-01-29,13.77,14.06,13.61,13.78,39700,3.24842238698949,3.3168350589014,3.21067746455534,3.25078144464163,168287.536186645,0.0,1.0
2010-02-01,13.74,13.81,13.4,13.74,44900,3.24134521403309,3.25785861759803,3.16113725386051,3.24134521403309,190330.236140562,0.0,1.0
2010-02-02,14.1,14.1,13.33,13.33,26700,3.32627128950994,3.32627128950994,3.14462385029557,3.14462385029557,113180.786301849,0.0,1.0
2010-02-03,14.05,14.12,13.95,14.02,12300,3.31447600124927,3.33098940481421,3.29088542472792,3.30739882829286,52139.4633525371,0.0,1.0
2010-02-04,13.33,14.01,13.33,14.01,39300,3.14462385029557,3.30503977064073,3.14462385029557,3.30503977064073,166591.943882497,0.0,1.0
2010-02-05,12.8,13.31,12.45,13.25,61400,3.04318437125377,3.16443624854592,2.9599722986023,3.15017132180566,258255.795285978,0.1,1.0
2010-02-08,12.9,13.0,12.64,12.94,27200,3.06695924915419,3.09073412705461,3.0051445666131,3.07646920031436,114406.476087599,0.0,1.0
2010-02-09,13.1,13.41,12.99,12.99,21200,3.11450900495503,3.18821112644634,3.08835663926457,3.08835663926457,89169.753421217,0.0,1.0
2010-02-10,13.37,13.37,13.11,13.12,24200,3.17870117528617,3.17870117528617,3.11688649274508,3.11926398053512,101788.114754408,0.0,1.0
2010-02-11,13.62,13.79,13.37,13.44,32200,3.23813837003722,3.27855566246793,3.17870117528617,3.19534358981646,135437.078309584,0.0,1.0
2010-02-12,13.6163,14.02,13.43,13.65,21200,3.2372586995549,3.3332378816389,3.19296610202642,3.24527083340735,89169.753421217,0.0,1.0
2010-02-16,13.85,13.9568,13.59,13.85,27400,3.29282058920818,3.31821215880583,3.23100590666709,3.29282058920818,115247.700176479,0.0,1.0
2010-02-17,14.02,14.02,13.88,13.88,24400,3.3332378816389,3.3332378816389,3.29995305257831,3.29995305257831,102629.338843287,0.0,1.0
2010-02-18,14.11,14.28,14.02,14.02,23800,3.35463527174928,3.39505256417999,3.3332378816389,3.3332378816389,100105.666576649,0.0,1.0
2010-02-19,14.17,14.27,14.05,14.18,16900,3.36890019848953,3.39267507638995,3.34037034500903,3.37127768627957,71083.4355103097,0.0,1.0
2010-02-22,14.23,14.37,14.11,14.37,13900,3.38316512522978,3.41644995429037,3.35463527174928,3.41644995429037,58465.0741771187,0.0,1.0
2010-02-23,14.22,14.34,14.18,14.23,19900,3.38078763743974,3.40931749092024,3.37127768627957,3.38316512522978,83701.7968435008,0.0,1.0
2010-02-24,14.27,14.5699,14.089,14.16,44000,3.39267507638995,3.46397593521331,3.34964254739019,3.36652271069949,185069.299553469,0.0,1.0
2010-02-25,14.15,14.33,14.1,14.32,14800,3.36414522290945,3.4069400031302,3.35225778395924,3.40456251534016,62250.5825770759,0.0,1.0
2010-02-26,14.11,14.37,14.05,14.17,14300,3.35463527174928,3.41644995429037,3.34037034500903,3.36890019848953,60147.5223548774,0.0,1.0
2010-03-01,14.3,14.59,14.08,14.25,33800,3.39980753976008,3.46875468567129,3.34750280837915,3.38792010080987,142166.871020619,0.0,1.0
2010-03-02,14.29,14.29,14.11,14.27,44600,3.39743005197003,3.39743005197003,3.35463527174928,3.39267507638995,187592.971820107,0.0,1.0
2010-03-03,14.2,14.32,14.16,14.22,15600,3.37603266185966,3.40456251534016,3.36652271069949,3.38078763743974,65615.4789325935,0.0,1.0
2010-03-04,14.23,14.464,14.12,14.25,29700,3.38316512522978,3.43879833951676,3.35701275953932,3.38792010080987,124921.777198592,0.0,1.0
2010-03-05,14.47,14.75,14.24,14.35,41900,3.44022483219079,3.50679449031197,3.38554261301982,3.41169497871029,176236.446620235,0.0,1.0
2010-03-08,14.74,14.98,14.5,14.59,55200,3.50441700252192,3.56147670948293,3.44735729556092,3.46875468567129,232177.848530716,0.0,1.0
2010-03-09,14.6,14.64,14.46,14.64,34700,3.49490705136176,3.50448213917371,3.46139424401993,3.50448213917371,144959.506091185,0.1,1.0
2010-03-10,14.14,14.6568,14.14,14.56,108000,3.38479354152433,3.50850367605473,3.38479354152433,3.48533196354981,451170.797056138,0.0,1.0
2010-03-11,14.14,14.15,13.92,14.15,44600,3.38479354152433,3.38718731347732,3.33213055855861,3.38718731347732,186316.829154664,0.0,1.0
2010-03-12,14.3299,14.36,14.14,14.14,24500,3.43025127091156,3.43745652449006,3.38479354152433,3.38479354152433,102348.930813661,0.0,1.0
2010-03-15,14.24,14.4,14.22,14.39,26700,3.40873126105421,3.44703161230201,3.40394371714823,3.44463784034902,111539.44704999,0.0,1.0
2010-03-16,14.56,14.56,14.22,14.34,56900,3.48533196354981,3.48533196354981,3.40394371714823,3.43266898058408,237700.169930502,0.0,1.0
2010-03-17,14.65,14.672,14.57,14.57,29600,3.50687591112669,3.51214220942327,3.48772573550279,3.48772573550279,123654.218452423,0.0,1.0
2010-03-18,14.64,14.75,14.62,14.73,45200,3.50448213917371,3.53081363065657,3.49969459526773,3.52602608675059,188823.333582754,0.0,1.0
2010-03-19,14.71,14.72,14.36,14.55,37400,3.52123854284462,3.52363231479761,3.43745652449006,3.48293819159682,156238.776017588,0.0,1.0
2010-03-22,14.7378,14.799,14.34,14.66,46800,3.52789322887392,3.54254311322621,3.43266898058408,3.50926968307968,195507.345390993,0.0,1.0
2010-03-23,14.6,14.75,14.55,14.75,35700,3.49490705136176,3.53081363065657,3.48293819159682,3.53081363065657,149137.013471334,0.0,1.0
2010-03-24,14.7,14.85,14.5,14.6,51700,3.51884477089163,3.55475135018644,3.47096933183188,3.49490705136176,215977.131553725,0.0,1.0
2010-03-25,14.93,15.07,14.82,14.85,45200,3.57390152581034,3.60741433315217,3.54757003432748,3.55475135018644,188823.333582754,0.0,1.0
2010-03-26,14.95,14.97,14.85,14.9,38200,3.57868906971632,3.58347661362229,3.55475135018644,3.56672020995138,159580.781921708,0.0,1.0
2010-03-29,14.72,15.03,14.71,14.99,21700,3.52363231479761,3.59783924534022,3.52123854284462,3.58826415752827,90651.9101492424,0.0,1.0
2010-03-30,14.8401,15.0,14.77,14.81,17500,3.55238151595299,3.59065792948126,3.53560117456254,3.54517626237449,73106.3791526148,0.0,1.0
2010-03-31,14.79,14.92,14.7225,14.83,36200,3.54038871846852,3.57150775385736,3.52423075778585,3.54996380628047,151225.767161409,0.0,1.0
2010-04-01,14.96,15.01,14.83,14.98,23000,3.58108284166931,3.59305170143424,3.54996380628047,3.58587038557528,96082.6697434367,0.0,1.0
2010-04-05,15.08,15.18,14.96,15.08,38000,3.60980810510516,3.63374582463503,3.58108284166931,3.60980810510516,158745.280445678,0.0,1.0
2010-04-06,15.14,15.14,14.96,15.12,27900,3.62417073682308,3.62417073682308,3.58108284166931,3.61938319291711,116552.455906169,0.0,1.0
2010-04-07,15.07,15.147,14.86,14.99,31800,3.60741433315217,3.62584637719017,3.55714512213943,3.58826415752827,132844.734688752,0.0,1.0
2010-04-08,15.15,15.15,14.95,14.96,38200,3.62656450877607,3.62656450877607,3.57868906971632,3.58108284166931,159580.781921708,0.0,1.0
2010-04-09,15.0301,15.15,14.9,15.15,22100,3.62180090258962,3.65069318728637,3.59045072544996,3.65069318728637,91712.7194270946,0.1,1.0
2010-04-12,14.99,15.14,14.9,15.14,22300,3.61213801171106,3.64828348881291,3.59045072544996,3.64828348881291,92542.6987884258,0.0,1.0
2010-04-13,14.982,15.06,14.91,15.05,55500,3.6102102529323,3.62900590102526,3.59286042392341,3.6265962025518,230319.2727694,0.0,1.0
2010-04-14,14.9601,15.08,14.92,15.06,22400,3.60493301327543,3.63382529797217,3.59527012239687,3.62900590102526,92957.6884690913,0.0,1.0
2010-04-15,14.95,15.03,14.75,15.03,43000,3.60249921781724,3.62177680560489,3.55430524834811,3.62177680560489,178445.562686202,0.0,1.0
2010-04-16,14.8399,14.95,14.72,14.85,26200,3.57596843762448,3.60249921781724,3.54707615292774,3.57840223308267,108727.296334384,0.0,1.0
2010-04-19,14.89,14.89,14.63,14.88,42600,3.5880410269765,3.5880410269765,3.52538886666663,3.58563132850304,176785.60396354,0.0,1.0
2010-04-20,15.07,15.12,14.85,14.9,79700,3.63141559949871,3.643464091866,3.57840223308267,3.59045072544996,330746.775490473,0.0,1.0
2010-04-21,14.92,15.09,14.89,15.09,63800,3.59527012239687,3.63623499644563,3.5880410269765,3.63623499644563,264763.416264644,0.0,1.0
2010-04-22,15.01,15.01,14.826,14.94,23900,3.61695740865798,3.61695740865798,3.57261895674638,3.60008951934378,99182.533679075,0.0,1.0
2010-04-23,15.12,15.12,14.88,14.94,58900,3.643464091866,3.643464091866,3.58563132850304,3.60008951934378,244428.92191203,0.0,1.0
2010-04-26,15.02,15.12,15.01,15.12,57500,3.61936710713143,3.643464091866,3.61695740865798,3.643464091866,238619.066382712,0.0,1.0
2010-04-27,14.8,15.01,14.8,14.93,28400,3.56635374071539,3.61695740865798,3.56635374071539,3.59767982087033,117857.069309027,0.0,1.0
2010-04-28,14.68,14.8264,14.66,14.73,42900,3.53743735903392,3.57271534468532,3.532617962087,3.5494858514012,178030.573005536,0.0,1.0
2010-04-29,14.8801,14.99,14.73,14.8,62300,3.58565542548778,3.61213801171106,3.5494858514012,3.56635374071539,258538.57105466,0.0,1.0
2010-04-30,14.67,14.94,14.66,14.82,30900,3.53502766056046,3.60008951934378,3.532617962087,3.57117313766231,128231.811325666,0.0,1.0
2010-05-03,14.82,14.91,14.66,14.73,50400,3.57117313766231,3.59286042392341,3.532617962087,3.5494858514012,209154.799055455,0.0,1.0
2010-05-04,14.64,14.85,14.51,14.82,57400,3.52779856514009,3.57840223308267,3.49647248498516,3.57117313766231,238204.076702047,0.0,1.0
2010-05-05,14.2,14.44,13.95,14.39,60800,3.42177183230801,3.47960459567096,3.3615293704716,3.46755610330368,252313.725844677,0.0,1.0
2010-05-06,13.2,14.09,12.75,14.0,103300,3.18080198496238,3.39526514909999,3.07236555365684,3.37357786283888,428684.34012755,0.0,1.0
2010-05-07,13.26,13.49,13.02,13.06,45800,3.19526017580312,3.25068324069261,3.13742741244016,3.14706620633399,190065.273744838,0.0,1.0
2010-05-10,13.89,14.26,13.66,13.73,51100,3.37116816436543,3.46096890020526,3.31534608532986,3.33233541373199,210543.931774939,0.1,1.0
2010-05-11,13.85,13.85,13.54,13.6,22400,3.36145997670707,3.36145997670707,3.28622152235478,3.30078380384232,92293.2303670964,0.0,1.0
2010-05-12,13.83,13.9,13.73,13.74,38600,3.35660588287789,3.37359521128002,3.33233541373199,3.33476246064658,159041.0130433,0.0,1.0
2010-05-13,13.94,14.09,13.8104,13.94,28300,3.38330339893838,3.41970910265723,3.35184887092529,3.38330339893838,116602.60800843,0.0,1.0
2010-05-14,13.55,13.81,13.55,13.76,47900,3.28864856926937,3.35175178904871,3.28864856926937,3.33961655447576,197359.184579639,0.0,1.0
2010-05-17,13.45,13.67,13.28,13.48,36500,3.26437810012347,3.31777313224445,3.22311830257544,3.27165924086724,150388.522696385,0.0,1.0
2010-05-18,13.46,13.94,13.46,13.67,29600,3.26680514703806,3.38330339893838,3.26680514703806,3.31777313224445,121958.91155652,0.0,1.0
2010-05-19,13.15,13.56,13.0701,13.56,25500,3.19156669268577,3.29107561618396,3.1721745878382,3.29107561618396,105065.954212543,0.0,1.0
2010-05-20,12.75,13.0,12.4001,13.0,55700,3.09448481610217,3.15516098896692,3.00956244456067,3.15516098896692,229497.005868182,0.0,1.0
2010-05-21,12.87,12.89,12.41,12.46,94800,3.12360937907725,3.12846347290643,3.01196522100612,3.02410045557907,390598.135660748,0.0,1.0
2010-05-24,12.58,12.92,12.58,12.92,27800,3.05322501855415,3.1357446136502,3.05322501855415,3.1357446136502,114542.491259164,0.0,1.0
2010-05-25,12.49,12.49,12.08,12.12,68200,3.03138159632284,3.03138159632284,2.93187267282465,2.94158086048301,280999.92459982,0.0,1.0
2010-05-26,12.67,12.74,12.58,12.61,37900,3.07506844078546,3.09205776918758,3.05322501855415,3.06050615929792,156156.849594328,0.0,1.0
2010-05-27,13.11,13.11,12.884,12.9,10400,3.18185850502741,3.18185850502741,3.12700724475768,3.13089051982102,42850.4283847234,0.0,1.0
2010-05-28,13.25,13.29,13.06,13.29,15500,3.21583716183167,3.22554534949003,3.16972327045446,3.22554534949003,63863.6192272319,0.0,1.0
2010-06-01,13.0,13.27,12.94,13.07,29300,3.15516098896692,3.22069125566085,3.14059870747938,3.17215031736905,120722.841506961,0.0,1.0
2010-06-02,13.26,13.38,12.93,12.93,21100,3.21826420874626,3.24738877172134,3.13817166056479,3.13817166056479,86936.9268190061,0.0,1.0
2010-06-03,13.23,13.41,13.1,13.41,10000,3.21098306800249,3.25466991246511,3.17943145811282,3.25466991246511,41202.3349853109,0.0,1.0
2010-06-04,12.96,13.18,12.92,13.09,14000,3.14545280130856,3.19884783342954,3.1357446136502,3.17700441119823,57683.2689794353,0.0,1.0
2010-06-07,12.966,13.11,12.91,13.11,13600,3.14690902945732,3.18185850502741,3.13331756673561,3.18185850502741,56035.1755800228,0.0,1.0
2010-06-08,12.85,12.877,12.7,12.79,15600,3.14302575439397,3.14962977737986,3.10633673780572,3.12835014775867,63779.3055687678,0.1,1.0
2010-06-09,12.76,12.9599,12.75,12.9,37700,3.12101234444102,3.16990657388097,3.1185664100018,3.15525542659006,154133.321791189,0.0,1.0
2010-06-10,13.0,13.01,12.88,12.88,15300,3.17971477098223,3.18216070542145,3.15036355771162,3.15036355771162,62552.7804616761,0.0,1.0
2010-06-11,13.0288,13.08,12.91,12.98,9700,3.18675906216718,3.19928224649597,3.15770136102928,3.1748229021038,39657.6451292978,0.0,1.0
2010-06-14,13.04,13.14,13.02,13.14,32800,3.1894985087391,3.21395785313127,3.18460663986066,3.21395785313127,134100.078375358,0.0,1.0
2010-06-15,13.24,13.24,13.0901,13.15,18200,3.23841719752344,3.23841719752344,3.20175264027958,3.21640378757049,74409.1898302291,0.0,1.0
2010-06-16,13.39,13.44,13.2,13.29,38200,3.2751062141117,3.28733588630778,3.22863345976657,3.25064686971953,156177.530303008,0.0,1.0
2010-06-17,13.4,13.48,13.34,13.48,16700,3.27755214855091,3.29711962406465,3.26287654191561,3.29711962406465,68276.5642947707,0.0,1.0
2010-06-18,13.21,13.52,13.21,13.52,28300,3.23107939420579,3.30690336182152,3.23107939420579,3.30690336182152,115702.201768982,0.0,1.0
2010-06-21,13.29,13.386,13.26,13.32,28200,3.25064686971953,3.27412784033601,3.24330906640187,3.25798467303718,115293.360066618,0.0,1.0
2010-06-22,13.16,13.35,13.121,13.2,22100,3.2188497220097,3.26532247635483,3.20931057769676,3.22863345976657,90354.0162224211,0.0,1.0
2010-06-23,13.2,13.2,13.04,13.2,13000,3.22863345976657,3.22863345976657,3.1894985087391,3.22863345976657,53149.4213073065,0.0,1.0
2010-06-24,13.12,13.17,13.0499,13.13,15300,3.20906598425284,3.22129565644892,3.19191998383392,3.21151191869205,62552.780461676,0.0,1.0
2010-06-25,13.22,13.22,13.08,13.2,15600,3.23352532864501,3.23352532864501,3.19928224649597,3.22863345976657,63779.3055687677,0.0,1.0
2010-06-28,13.22,13.25,13.15,13.25,13300,3.23352532864501,3.24086313196266,3.21640378757049,3.24086313196266,54375.9464143981,0.0,1.0
2010-06-29,13.11,13.19,12.88,13.17,23800,3.20662004981362,3.22618752532735,3.15036355771162,3.22129565644892,97304.3251626071,0.0,1.0
2010-06-30,13.14,13.18,12.98,13.17,20000,3.21395785313127,3.22374159088814,3.1748229021038,3.22129565644892,81768.3404727792,0.0,1.0
2010-07-01,12.89,13.06,12.76,13.06,16200,3.15280949215084,3.19439037761753,3.12101234444102,3.19439037761753,66232.3557829512,0.0,1.0
2010-07-02,12.8,13.0,12.73,13.0,21000,3.13079608219789,3.17971477098223,3.11367454112337,3.17971477098223,85856.7574964181,0.0,1.0
2010-07-06,12.92,13.0,12.87,12.99,26900,3.16014729546849,3.17971477098223,3.14791762327241,3.17726883654301,109978.417935888,0.0,1.0
2010-07-07,13.09,13.09,12.86,12.86,22500,3.20172818093518,3.20172818093518,3.14547168883319,3.14547168883319,91989.3830318767,0.0,1.0
2010-07-08,13.1,13.1,12.97,12.97,6800,3.22863345976657,3.22863345976657,3.19659358573835,3.19659358573835,27590.620338315,0.1,1.0
2010-07-09,13.04,13.25,12.98,13.25,6000,3.2138458255997,3.26560254518375,3.19905819143283,3.26560254518375,24344.6650043956,0.0,1.0
2010-07-12,13.09,13.09,12.98,12.98,8600,3.22616885407209,3.22616885407209,3.19905819143283,3.19905819143283,34894.0198396338,0.0,1.0
2010-07-13,13.25,13.25,13.07,13.09,18600,3.26560254518375,3.26560254518375,3.22123964268314,3.22616885407209,75468.4615136263,0.0,1.0
2010-07-14,13.2,13.2,12.99,13.16,20400,3.25327951671135,3.25327951671135,3.20152279712731,3.24342109393344,82771.8610149452,0.0,1.0
2010-07-15,13.2,13.27,13.15,13.24,18700,3.25327951671135,3.2705317565727,3.24095648823896,3.26313793948927,75874.2059303664,0.0,1.0
2010-07-16,13.38,13.38,13.19,13.24,49500,3.29764241921196,3.29764241921196,3.25081491101688,3.26313793948927,200843.486286264,0.0,1.0
2010-07-19,13.4004,13.42,13.3245,13.4,31400,3.3026702148287,3.30750084198988,3.28396385760761,3.30257163060092,127403.746856337,0.0,1.0
2010-07-20,13.38,13.43,13.16,13.36,18900,3.29764241921196,3.30996544768435,3.24342109393344,3.29271320782301,76685.6947638463,0.0,1.0
2010-07-21,13.4373,13.49,13.3605,13.48,23200,3.31176460984132,3.32475308185123,3.29283643810773,3.32228847615675,94132.7046836632,0.0,1.0
2010-07-22,13.52,13.55,13.47,13.55,17300,3.33214689893466,3.33954071601809,3.31982387046227,3.33954071601809,70193.7840960074,0.0,1.0
2010-07-23,13.55,13.63,13.4,13.5,5800,3.33954071601809,3.35925756157392,3.30257163060092,3.3272176875457,23533.1761709158,0.0,1.0
2010-07-26,13.7,13.7,13.56,13.63,20800,3.37650980143527,3.37650980143527,3.34200532171257,3.35925756157392,84394.8386819048,0.0,1.0
2010-07-27,13.73,13.81,13.65,13.79,16900,3.3839036185187,3.40362046407453,3.36418677296288,3.39869125268557,68570.8064290477,0.0,1.0
2010-07-28,13.75,13.82,13.6801,13.81,22700,3.38883282990766,3.40608506976901,3.37160523610326,3.40362046407453,92103.9825999634,0.0,1.0
2010-07-29,13.71,13.8,13.63,13.74,14500,3.37897440712975,3.40115585838005,3.35925756157392,3.38636822421318,58832.9404272894,0.0,1.0
2010-07-30,13.6,13.65,13.55,13.56,8800,3.35186374449049,3.36418677296288,3.33954071601809,3.34200532171257,35705.5086731135,0.0,1.0
2010-08-02,13.72,13.74,13.67,13.67,22200,3.38143901282423,3.38636822421318,3.36911598435183,3.36911598435183,90075.2605162637,0.0,1.0
2010-08-03,13.85,13.85,13.71,13.84,32300,3.41347888685244,3.41347888685244,3.37897440712975,3.41101428115797,131055.446606997,0.0,1.0
2010-08-04,14.0,14.0,13.75,13.83,22000,3.45044797226962,3.45044797226962,3.38883282990766,3.40854967546349,89263.7716827839,0.0,1.0
2010-08-05,13.91,14.1,13.89,13.94,45600,3.42826652101931,3.4750940292144,3.42333730963036,3.43566033810275,185019.454033407,0.0,1.0
2010-08-06,13.86,13.96,13.46,13.83,4200,3.44058954949171,3.46541342791517,3.34129403579786,3.43314238596467,16919.1934006193,0.1,1.0
2010-08-09,13.9,13.94,13.79,13.94,3000,3.45051910086109,3.46044865223047,3.42321283459528,3.46044865223047,12085.1381432995,0.0,1.0
2010-08-10,13.83,13.83,13.69,13.73,20500,3.43314238596467,3.43314238596467,3.39838895617182,3.40831850754121,82581.7773125468,0.0,1.0
2010-08-11,13.45,13.74,13.43,13.74,16900,3.33881164795551,3.41080089538355,3.33384687227082,3.41080089538355,68079.6115405875,0.0,1.0
2010-08-12,13.5,13.69,13.5,13.54,14200,3.35122358716725,3.39838895617182,3.35122358716725,3.36115313853663,57202.9872116178,0.0,1.0
2010-08-13,13.67,13.71,13.58,13.58,5800,3.39342418048713,3.40335373185651,3.37108268990601,3.37108268990601,23364.6004103791,0.0,1.0
2010-08-16,13.75,13.78,13.59,13.78,27900,3.4132832832259,3.42073044675294,3.37356507774836,3.42073044675294,112391.784732686,0.0,1.0
2010-08-17,13.74,13.88,13.65,13.7,21400,3.41080089538355,3.4455543251764,3.38845940480244,3.40087134401417,86207.3187555368,0.0,1.0
2010-08-18,13.77,13.79,13.6218,13.79,16700,3.41824805891059,3.42321283459528,3.38145907108702,3.42321283459528,67273.9356643675,0.0,1.0
2010-08-19,13.62,13.82,13.56,13.82,104700,3.3810122412754,3.43065999812232,3.36611791422132,3.43065999812232,421771.321201154,0.0,1.0
2010-08-20,13.67,13.68,13.5,13.68,5400,3.39342418048713,3.39590656832948,3.35122358716725,3.39590656832948,21753.2486579392,0.0,1.0
2010-08-23,13.77,13.86,13.65,13.78,32600,3.41824805891059,3.44058954949171,3.38845940480244,3.42073044675294,131325.167823855,0.0,1.0
2010-08-24,13.54,13.64,13.45,13.64,12800,3.36115313853663,3.38597701696009,3.33881164795551,3.38597701696009,51563.256078078,0.0,1.0
2010-08-25,13.52,13.59,13.37,13.56,19600,3.35618836285194,3.37356507774836,3.31895254521675,3.36611791422132,78956.235869557,0.0,1.0
2010-08-26,13.35,13.63,13.28,13.63,117900,3.31398776953205,3.38349462911774,3.29661105463563,3.38349462911774,474945.929031673,0.0,1.0
2010-08-27,13.36,13.5,13.27,13.47,64200,3.3164701573744,3.35122358716725,3.29412866679328,3.34377642364021,258621.95626661,0.0,1.0
2010-08-30,13.27,13.43,13.23,13.43,14000,3.29412866679328,3.33384687227082,3.2841991154239,3.33384687227082,56397.311335398,0.0,1.0
2010-08-31,13.32,13.38,13.25,13.34,5400,3.30654060600502,3.32143493305909,3.28916389110859,3.31150538168971,21753.2486579391,0.0,1.0
2010-09-01,13.54,13.69,13.35,13.36,46400,3.36115313853663,3.39838895617182,3.31398776953205,3.3164701573744,186916.803283033,0.0,1.0
2010-09-02,13.68,13.68,13.52,13.65,23400,3.39590656832948,3.39590656832948,3.35618836285194,3.38845940480244,94264.0775177363,0.0,1.0
2010-09-03,13.93,14.0001,13.69,13.69,138200,3.45796626438813,3.47536780316297,3.39838895617182,3.39838895617182,556722.030467999,0.0,1.0
2010-09-07,13.94,14.02,13.8,13.95,54300,3.46044865223047,3.48030775496924,3.42569522243763,3.46293104007282,218741.000393722,0.0,1.0
2010-09-08,13.9,14.36,13.75,14.33,8800,3.47534297928455,3.59035432967814,3.43783927806925,3.58285358943508,35196.5261354381,0.1,1.0
2010-09-09,14.1,14.21,13.93,14.0,12000,3.52534791423829,3.55285062846284,3.48284371952761,3.50034544676142,47995.262911961,0.0,1.0
2010-09-10,14.19,14.3,14.12,14.17,77400,3.54785013496747,3.57535284919202,3.53034840773366,3.54284964147209,309569.445782148,0.0,1.0
2010-09-13,14.23,14.31,14.08,14.31,78200,3.55785112195821,3.57785309593971,3.52034742074291,3.57785309593971,312769.12997628,0.0,1.0
2010-09-14,14.27,14.29,14.12,14.29,64000,3.56785210894896,3.57285260244433,3.53034840773366,3.57285260244433,255974.735530459,0.0,1.0
2010-09-15,14.18,14.29,14.09,14.28,159000,3.54534988821978,3.57285260244433,3.5228476674906,3.57035235569665,635937.233583484,0.0,1.0
2010-09-16,14.25,14.28,14.1663,14.25,112800,3.56285161545359,3.57035235569665,3.54192455017545,3.56285161545359,451155.471372433,0.0,1.0
2010-09-17,14.29,14.38,14.11,14.32,45600,3.57285260244433,3.59535482317351,3.52784816098597,3.58035334268739,182381.999065452,0.0,1.0
2010-09-20,14.34,14.34,14.21,14.3,55000,3.58535383618277,3.58535383618277,3.55285062846284,3.57535284919202,219978.288346488,0.0,1.0
2010-09-21,14.47,14.475,14.34,14.41,38900,3.61785704390269,3.61910716727654,3.58535383618277,3.60285556341657,155584.643939607,0.0,1.0
2010-09-22,14.39,14.48,14.31,14.42,95400,3.5978550699212,3.62035729065038,3.57785309593971,3.60535581016426,381562.34015009,0.0,1.0
2010-09-23,14.45,14.46,14.27,14.35,95700,3.61285655040732,3.61535679715501,3.56785210894896,3.58785408293045,382762.221722889,0.0,1.0
2010-09-24,14.63,14.65,14.39,14.48,36100,3.65786099186568,3.66286148536105,3.5978550699212,3.62035729065038,144385.74926015,0.0,1.0
2010-09-27,14.57,14.69,14.54,14.63,34400,3.64285951137956,3.6728624723518,3.6353587711365,3.65786099186568,137586.420347622,0.0,1.0
2010-09-28,14.55,14.78,14.436,14.64,70700,3.63785901788419,3.69536469308098,3.60935620496056,3.66036123861337,282772.090656304,0.0,1.0
2010-09-29,14.6,14.6,14.4,14.48,49000,3.65036025162262,3.65036025162262,3.60035531666889,3.62035729065038,195980.656890508,0.0,1.0
2010-09-30,14.53,14.75,14.41,14.57,66100,3.63285852438881,3.68786395283792,3.60285556341657,3.64285951137956,264373.906540052,0.0,1.0
2010-10-01,14.72,14.73,14.39,14.67,45200,3.68036321259486,3.68286345934255,3.5978550699212,3.66786197885643,180782.156968387,0.0,1.0
2010-10-04,14.71,14.71,14.5,14.64,139100,3.67786296584718,3.67786296584718,3.62535778414575,3.66036123861337,556345.089254481,0.0,1.0
2010-10-05,14.6,14.88,14.578,14.83,162900,3.65036025162262,3.72036716055785,3.64485970877771,3.70786592681942,651535.694029871,0.0,1.0
2010-10-06,14.63,14.82,14.62,14.69,122800,3.65786099186568,3.70536568007173,3.65536074511799,3.6728624723518,491151.523799068,0.0,1.0
2010-10-07,14.65,14.68,14.5,14.65,134200,3.68786395283792,3.69541589267308,3.65010425366211,3.68786395283792,533108.060693801,0.1,1.0
2010-10-08,14.66,14.73,14.481,14.6,113800,3.69038126611631,3.70800245906502,3.64532135843317,3.67527738644598,452069.279485503,0.0,1.0
2010-10-11,14.51,14.74,14.49,14.72,32300,3.65262156694049,3.71051977234341,3.64758694038372,3.70548514578664,128311.403579805,0.0,1.0
2010-10-12,14.52,14.53,14.43,14.48,23900,3.65513888021888,3.65765619349727,3.63248306071339,3.64506962710533,94942.4936705056,0.0,1.0
2010-10-13,14.52,14.58,14.44,14.49,33100,3.65513888021888,3.67024275988921,3.63500037399178,3.64758694038372,131489.394999738,0.0,1.0
2010-10-14,14.61,14.67,14.44,14.54,77600,3.67779469972437,3.6928985793947,3.63500037399178,3.66017350677566,308265.167733524,0.0,1.0
2010-10-15,14.8,14.8,14.56,14.68,64600,3.72562365201374,3.72562365201374,3.66520813333243,3.69541589267308,256622.807159609,0.0,1.0
2010-10-18,14.72,14.8199,14.6,14.8,87600,3.70548514578664,3.73063310543773,3.67527738644598,3.72562365201374,347990.060482689,0.0,1.0
2010-10-19,14.55,14.66,14.47,14.66,77300,3.66269082005405,3.69038126611631,3.64255231382694,3.69038126611631,307073.420951049,0.0,1.0
2010-10-20,14.636,14.65,14.45,14.63,90600,3.68433971424818,3.68786395283792,3.63751768727017,3.68282932628115,359907.528307439,0.0,1.0
2010-10-21,14.6299,14.8,14.59,14.76,101300,3.68280415314836,3.72562365201374,3.6727600731676,3.71555439890019,402413.163549047,0.0,1.0
2010-10-22,14.74,14.76,14.58,14.6,81800,3.71051977234341,3.71555439890019,3.67024275988921,3.67527738644598,324949.622688174,0.0,1.0
2010-10-25,14.76,14.87,14.7,14.79,64800,3.71555439890019,3.74324484496245,3.70045051922986,3.72310633873535,257417.305014592,0.0,1.0
2010-10-26,14.76,14.76,14.66,14.76,77200,3.71555439890019,3.71555439890019,3.69038126611631,3.71555439890019,306676.172023557,0.0,1.0
2010-10-27,14.56,14.79,14.55,14.76,56500,3.66520813333243,3.72310633873535,3.66269082005405,3.71555439890019,224445.644032785,0.0,1.0
2010-10-28,14.6,14.71,14.55,14.71,54700,3.67527738644598,3.70296783250825,3.66269082005405,3.70296783250825,217295.163337936,0.0,1.0
2010-10-29,14.6,14.69,14.58,14.67,41800,3.67527738644598,3.69793320595147,3.67024275988921,3.6928985793947,166050.051691512,0.0,1.0
2010-11-01,14.63,14.68,14.54,14.68,64500,3.68282932628115,3.69541589267308,3.66017350677566,3.69541589267308,256225.558232117,0.0,1.0
2010-11-02,14.644,14.732,14.59,14.72,46100,3.68635356487089,3.7085059217207,3.6727600731676,3.70548514578664,183131.755573653,0.0,1.0
2010-11-03,14.75,14.75,14.61,14.68,56700,3.7130370856218,3.7130370856218,3.67779469972437,3.69541589267308,225240.141887768,0.0,1.0
2010-11-04,14.85,14.85,14.7,14.77,82700,3.73821021840567,3.73821021840567,3.70045051922986,3.71807171217857,328524.863035599,0.0,1.0
2010-11-05,14.98,15.08,14.83,14.84,131600,3.77093529102471,3.79610842380859,3.7331755918489,3.73569290512729,522779.588579019,0.0,1.0
2010-11-08,15.04,15.08,14.79,14.88,61300,3.81121230347892,3.8213485064137,3.74786103513651,3.77066749173978,241905.18044834,0.1,1.0
2010-11-09,15.04,15.04,14.8,14.96,131700,3.81121230347892,3.81121230347892,3.75039508587021,3.79093989760935,519721.244127999,0.0,1.0
2010-11-10,14.95,15.05,14.9,14.97,61300,3.78840584687565,3.81374635421261,3.77573559320717,3.79347394834304,241905.18044834,0.0,1.0
2010-11-11,14.83,14.97,14.8,14.95,45900,3.7579972380713,3.79347394834304,3.75039508587021,3.78840584687565,181132.916518414,0.0,1.0
2010-11-12,14.7,14.98,14.7,14.83,71500,3.72505457853325,3.79600799907674,3.72505457853325,3.7579972380713,282156.939674654,0.0,1.0
2010-11-15,14.65,14.97,14.6,14.82,84900,3.71238432486477,3.79347394834304,3.69971407119629,3.7554631873376,335036.701795498,0.0,1.0
2010-11-16,14.19,14.69,14.1,14.68,31100,3.59581799111475,3.72252052779955,3.57301153451148,3.71998647706586,122728.403131213,0.0,1.0
2010-11-17,14.39,14.44,14.15,14.28,27000,3.64649900578867,3.65916925945715,3.58568178817996,3.61862444771801,106548.774422597,0.0,1.0
2010-11-18,14.61,14.75,14.547,14.57,16300,3.70224812192998,3.73772483220173,3.6862836023077,3.6921119189952,64323.8897440121,0.0,1.0
2010-11-19,14.68,14.76,14.6,14.66,53700,3.71998647706586,3.74025888293543,3.69971407119629,3.71491837559847,211913.673573831,0.0,1.0
2010-11-22,14.63,14.74,14.5,14.58,20000,3.70731622339738,3.73519078146803,3.67437356385933,3.6946459697289,78925.0180908123,0.0,1.0
2010-11-23,14.51,14.6,14.41,14.6,14700,3.67690761459302,3.69971407119629,3.65156710725606,3.69971407119629,58009.8882967471,0.0,1.0
2010-11-24,14.61,14.92,14.55,14.65,34400,3.70224812192998,3.78080369467456,3.68704381752781,3.71238432486477,135751.031116197,0.0,1.0
2010-11-26,14.78,14.78,14.61,14.64,10400,3.74532698440282,3.74532698440282,3.70224812192998,3.70985027413107,41041.0094072224,0.0,1.0
2010-11-29,14.7,14.79,14.6,14.79,18800,3.72505457853325,3.74786103513651,3.69971407119629,3.74786103513651,74189.5170053636,0.0,1.0
2010-11-30,14.59,14.73,14.53,14.66,47300,3.69718002046259,3.73265673073434,3.68197571606042,3.71491837559847,186657.667784771,0.0,1.0
2010-12-01,14.5,14.71,14.36,14.7,32600,3.67437356385933,3.72758862926695,3.63889685358758,3.72505457853325,128647.779488024,0.0,1.0
2010-12-02,14.53,14.61,14.32,14.52,29400,3.68197571606042,3.70224812192998,3.6287606506528,3.67944166532672,116019.776593494,0.0,1.0
2010-12-03,14.51,14.51,14.34,14.35,26900,3.70435138403895,3.70435138403895,3.66095098877454,3.66350395320186,105367.703960747,0.1083,1.0
2010-12-06,14.49,14.54,14.35,14.54,36800,3.69924545518432,3.71201027732091,3.66350395320186,3.71201027732091,144146.152630316,0.0,1.0
2010-12-07,14.54,14.5499,14.4104,14.54,16700,3.71201027732091,3.71453771210395,3.67892385834286,3.71201027732091,65414.15078604,0.0,1.0
2010-12-08,14.37,14.53,14.37,14.52,23800,3.6686098820565,3.70945731289359,3.6686098820565,3.70690434846627,93224.9574076497,0.0,1.0
2010-12-09,14.6,14.6,14.35,14.44,21500,3.72732806388482,3.72732806388482,3.66350395320186,3.68648063304772,84215.822868255,0.0,1.0
2010-12-10,14.59,14.59,14.4301,14.53,17200,3.7247750994575,3.7247750994575,3.68395319826468,3.70945731289359,67372.6582946041,0.0,1.0
2010-12-13,14.6,14.78,14.6,14.67,43000,3.72732806388482,3.77328142357655,3.72732806388482,3.74519881487605,168431.64573651,0.0,1.0
2010-12-14,14.68,14.76,14.61,14.63,15800,3.74775177930337,3.76817549472191,3.72988102831214,3.73498695716677,61888.8372706246,0.0,1.0
2010-12-15,14.72,14.72,14.55,14.69,14500,3.75796363701264,3.75796363701264,3.71456324174823,3.75030474373068,56796.7177483581,0.0,1.0
2010-12-16,14.73,14.73,14.593,14.7,13600,3.76051660143996,3.76051660143996,3.7255409887857,3.752857708158,53271.4042329427,0.0,1.0
2010-12-17,14.74,14.98,14.65,14.66,39500,3.76306956586728,3.82434071212292,3.74009288602141,3.74264585044873,154722.093176561,0.0,1.0
2010-12-20,14.4,14.75,14.28,14.65,32200,3.67626877533845,3.76562253029459,3.64563320221063,3.74009288602141,126127.883551526,0.0,1.0
2010-12-21,14.35,14.64,14.25,14.43,29100,3.66350395320186,3.73753992159409,3.63797430892867,3.68392766862041,113985.136998429,0.0,1.0
2010-12-22,14.35,14.54,14.27,14.45,29400,3.66350395320186,3.71201027732091,3.64308023778331,3.68903359747504,115160.241503567,0.0,1.0
2010-12-23,14.6028,14.61,14.38,14.4,17700,3.72804289392447,3.72988102831214,3.67116284648381,3.67626877533845,69331.1658031681,0.0,1.0
2010-12-27,14.66,14.78,14.6,14.6,16700,3.74264585044873,3.77328142357655,3.72732806388482,3.72732806388482,65414.15078604,0.0,1.0
2010-12-28,14.82,14.9,14.64,14.72,10400,3.78349328128582,3.80391699670437,3.73753992159409,3.75796363701264,40736.9561781327,0.0,1.0
2010-12-29,14.46,14.78,14.26,14.78,101500,3.71711620617554,3.7993760392306,3.66570381051613,3.7993760392306,394846.412808298,0.1,1.0
2010-12-30,14.44,14.55,14.37,14.4,14100,3.7119749666096,3.74025178422228,3.69398062812881,3.70169248747772,54850.5854246009,0.0,1.0
2010-12-31,14.6,14.6,14.45,14.54,7100,3.75310488313713,3.75310488313713,3.71454558639257,3.73768116443931,27619.7983343735,0.0,1.0
2011-01-03,14.78,14.78,14.65,14.72,26500,3.7993760392306,3.7993760392306,3.76595798205199,3.78395232053278,103087.979698718,0.0,1.0
2011-01-04,14.83,14.83,14.5808,14.73,25300,3.81222913814546,3.81222913814546,3.74816929315383,3.78652294031575,98419.8447689646,0.0,1.0
2011-01-05,14.98,15.24,14.58,14.7,21500,3.85078843489002,3.91762454924725,3.74796364357119,3.77881108096684,83637.4174914126,0.0,1.0
2011-01-06,14.86,15.09,14.84,15.04,49100,3.81994099749437,3.87906525250269,3.81479975792843,3.86621215358784,191004.520875738,0.0,1.0
2011-01-07,14.82,14.91,14.7289,14.85,17100,3.80965851836249,3.83279409640922,3.78624017213962,3.8173703777114,66520.922748984,0.0,1.0
2011-01-10,14.66,14.76,14.6,14.72,20200,3.76852860183496,3.79423479966466,3.75310488313713,3.78395232053278,78580.2713175133,0.0,1.0
2011-01-11,14.62,14.752,14.55,14.63,34300,3.75824612270307,3.79217830383829,3.74025178422228,3.76081674248605,133430.856742114,0.0,1.0
2011-01-12,14.78,14.8,14.69,14.69,18700,3.7993760392306,3.80451727879655,3.77624046118387,3.77624046118387,72745.1026553218,0.0,1.0
2011-01-13,14.84,14.945,14.83,14.84,22900,3.81479975792843,3.84179126564962,3.81222913814546,3.81479975792843,89083.5749094581,0.0,1.0
2011-01-14,14.936,15.05,14.83,14.83,19600,3.83947770784495,3.86878277337081,3.81222913814546,3.81222913814546,76246.2038526366,0.0,1.0
2011-01-18,15.0,15.0,14.9,14.96,11300,3.85592967445596,3.85592967445596,3.83022347662625,3.84564719532408,43958.2705885099,0.0,1.0
2011-01-19,14.83,15.08,14.8,14.96,17500,3.81222913814546,3.87649463271972,3.80451727879655,3.84564719532408,68076.9677255684,0.0,1.0
2011-01-20,14.78,15.0,14.71,14.85,25800,3.7993760392306,3.85592967445596,3.78138170074981,3.8173703777114,100364.900989695,0.0,1.0
2011-01-21,14.72,14.7871,14.67,14.73,26000,3.78395232053278,3.80120117927651,3.77109922161793,3.78652294031575,101142.923477987,0.0,1.0
2011-01-24,14.93,14.94,14.71,14.71,20500,3.83793533597516,3.84050595575814,3.78138170074981,3.78138170074981,79747.3050499517,0.0,1.0
2011-01-25,14.89,14.984,14.81,14.97,19900,3.82765285684328,3.85181668280321,3.80708789857952,3.84821781510705,77413.237585075,0.0,1.0
2011-01-26,15.04,15.08,14.95,14.95,12700,3.86621215358784,3.87649463271972,3.84307657554111,3.84307657554111,49404.4280065554,0.0,1.0
2011-01-27,15.0595,15.19,15.03,15.08,21000,3.87122486216463,3.9047714503324,3.86364153380487,3.87649463271972,81692.3612706822,0.0,1.0
2011-01-28,14.7,15.05,14.68,14.96,31900,3.77881108096684,3.86878277337081,3.7736698414009,3.84564719532408,124094.586882608,0.0,1.0
2011-01-31,14.8,14.8,14.7,14.74,22600,3.80451727879655,3.80451727879655,3.77881108096684,3.78909356009872,87916.5411770198,0.0,1.0
2011-02-01,15.12,15.16,14.84,14.92,21400,3.88677711185161,3.89705959098349,3.81479975792843,3.83536471619219,83248.4062472665,0.0,1.0
2011-02-02,15.02,15.2,14.65,15.07,56800,3.8610709140219,3.90734207011537,3.76595798205199,3.87392401293675,220958.386674988,0.0,1.0
2011-02-03,15.07,15.12,15.0,15.01,20900,3.87392401293675,3.88677711185161,3.85592967445596,3.85850029423893,81303.3500265361,0.0,1.0
2011-02-04,15.05,15.07,14.96,15.03,21600,3.86878277337081,3.87392401293675,3.84564719532408,3.86364153380487,84026.4287355588,0.0,1.0
2011-02-07,15.17,15.3,15.01,15.01,37500,3.89963021076646,3.93304826794508,3.85850029423893,3.85850029423893,145879.21655479,0.0,1.0
2011-02-08,15.25,15.25,15.05,15.06,29300,3.94590136685993,3.94590136685993,3.89415184073718,3.89673931704332,113237.751899403,0.1,1.0
2011-02-09,15.45,15.45,15.1,15.15,17500,3.99765089298268,3.99765089298268,3.90708922226787,3.92002660379855,67633.4695644899,0.0,1.0
2011-02-10,15.33,15.38,15.18,15.28,24500,3.96660117730903,3.97953855883972,3.92778903271697,3.95366379577834,94686.8573902858,0.0,1.0
2011-02-11,15.42,15.42,15.225,15.36,38400,3.98988846406427,3.98988846406427,3.93943267609459,3.97436360622745,148407.156072938,0.0,1.0
2011-02-14,15.37,15.414,15.29,15.39,19600,3.97695108253358,3.98833597828059,3.95625127208448,3.98212603514586,75749.4859122287,0.0,1.0
2011-02-15,15.35,15.4,15.29,15.4,17000,3.97177612992131,3.984713511452,3.95625127208448,3.984713511452,65701.0847197901,0.0,1.0
2011-02-16,15.57,15.67,15.42,15.42,35200,4.02870060865634,4.05457537171771,3.98988846406427,3.98988846406427,136039.893066859,0.0,1.0
2011-02-17,15.38,15.66,15.24,15.48,46500,3.97953855883972,4.05198789541158,3.94331389055379,4.0054133219011,179711.790557073,0.0,1.0
2011-02-18,15.27,15.5,15.22,15.32,40900,3.95107631947221,4.01058827451337,3.93813893794152,3.96401370100289,158069.080296436,0.0,1.0
2011-02-22,15.18,15.24,15.1,15.2,26300,3.92778903271697,3.94331389055379,3.90708922226787,3.93296398532924,101643.442831205,0.0,1.0
2011-02-23,15.22,15.2288,15.06,15.11,18500,3.93813893794152,3.94041591709092,3.89673931704332,3.909676698574,71498.2392538892,0.0,1.0
2011-02-24,15.21,15.28,15.1,15.14,38200,3.93555146163538,3.95366379577834,3.90708922226787,3.91743912749242,147634.202135058,0.0,1.0
2011-02-25,15.4,15.43,15.28,15.28,13000,3.984713511452,3.99247594037041,3.95366379577834,3.95366379577834,50242.0059621924,0.0,1.0
2011-02-28,15.49,15.56,15.36,15.36,23200,4.00800079820724,4.0261131323502,3.97436360622745,3.97436360622745,89662.6567940664,0.0,1.0
2011-03-01,15.33,15.62,15.23,15.5,23600,3.96660117730903,4.04163799018702,3.94072641424766,4.01058827451337,91208.5646698264,0.0,1.0
2011-03-02,15.4,15.4,15.2201,15.37,11600,3.984713511452,3.984713511452,3.93816481270458,3.97695108253358,44831.3283970332,0.0,1.0
2011-03-03,15.58,15.58,15.32,15.45,32000,4.03128808496247,4.03128808496247,3.96401370100289,3.99765089298268,123672.630060782,0.0,1.0
2011-03-04,15.58,15.5999,15.45,15.49,20400,4.03128808496247,4.03643716281169,3.99765089298268,4.00800079820724,78841.3016637482,0.0,1.0
2011-03-07,15.4599,15.58,15.41,15.58,24000,4.00021249452576,4.03128808496247,3.98730098775813,4.03128808496247,92754.4725455861,0.0,1.0
2011-03-08,15.1,15.4,15.02,15.37,17800,3.93296398532924,4.01110234265367,3.91212709004273,4.00328850692122,68340.3155997879,0.1,1.0
2011-03-09,15.12,15.1299,15.04,15.05,19900,3.93817320915087,3.94075177494258,3.91733631386436,3.91994092577517,76402.9371031337,0.0,1.0
2011-03-10,14.923,15.03,14.86,15.03,23800,3.88686235450783,3.91473170195354,3.87045329946971,3.91473170195354,91376.3770379187,0.0,1.0
2011-03-11,15.015,15.022,14.87,14.92,17900,3.91082478408732,3.91264801242489,3.87305791138052,3.88608097093459,68724.2499570901,0.0,1.0
2011-03-14,14.9277,14.96,14.8319,14.9,9500,3.88808652210592,3.89649941857785,3.86313434000032,3.88087174711296,36473.763943707,0.0,1.0
2011-03-15,14.6501,14.79,14.33,14.79,46000,3.81578249546172,3.85222101609401,3.73240886819656,3.85222101609401,176609.804359002,0.0,1.0
2011-03-16,14.61,14.78,14.4801,14.7,30800,3.80533800169935,3.84961640418319,3.77150409297788,3.82877950889668,118251.782049071,0.0,1.0
2011-03-17,14.85,14.8901,14.62,14.73,23700,3.86784868755889,3.87829318132126,3.80794261361017,3.83659334462912,90992.4426806165,0.0,1.0
2011-03-18,14.93,15.08,14.93,15.04,26600,3.8886855828454,3.92775476150761,3.8886855828454,3.91733631386436,102126.53904238,0.0,1.0
2011-03-21,15.16,15.2,15.08,15.08,16700,3.94859165679413,3.95901010443738,3.92775476150761,3.92775476150761,64117.0376694639,0.0,1.0
2011-03-22,15.21,15.21,15.09,15.19,16100,3.9616147163482,3.9616147163482,3.93035937341843,3.95640549252657,61813.4315256508,0.0,1.0
2011-03-23,15.26,15.2774,15.17,15.24,19800,3.97463777590227,3.97916980062708,3.95119626870494,3.96942855208064,76019.0027458314,0.0,1.0
2011-03-24,15.27,15.38,15.23,15.26,23400,3.97724238781308,4.00589311883204,3.96682394016983,3.97463777590227,89840.63960871,0.0,1.0
2011-03-25,15.33,15.33,15.25,15.31,27700,3.99287005927797,3.99287005927797,3.97203316399145,3.98766083545634,106349.816972704,0.0,1.0
2011-03-28,15.18,15.36,15.11,15.33,25800,3.95380088061576,4.00068389501041,3.93556859724006,3.99287005927797,99055.0641839621,0.0,1.0
2011-03-29,15.17,15.249,15.11,15.16,14600,3.95119626870494,3.97177270280037,3.93556859724006,3.94859165679413,56054.4161661182,0.0,1.0
2011-03-30,15.24,15.2564,15.13,15.23,9500,3.96942855208064,3.97370011561437,3.94077782106169,3.96682394016983,36473.763943707,0.0,1.0
2011-03-31,15.34,15.34,15.13,15.2,19400,3.99547467118878,3.99547467118878,3.94077782106169,3.95901010443738,74483.2653166228,0.0,1.0
2011-04-01,15.36,15.3646,15.282,15.35,20700,4.00068389501041,4.00188201648938,3.98036792210606,3.99807928309959,79474.4119615511,0.0,1.0
2011-04-04,15.375,15.44,15.3,15.32,22300,4.00459081287663,4.02152079029692,3.98505622354552,3.99026544736715,85617.3616783859,0.0,1.0
2011-04-05,15.31,15.3816,15.26,15.32,14800,3.98766083545634,4.00630985673777,3.97463777590227,3.99026544736715,56822.2848807225,0.0,1.0
2011-04-06,15.42,15.43,15.32,15.32,21100,4.01631156647529,4.01891617838611,3.99026544736715,3.99026544736715,81010.1493907599,0.0,1.0
2011-04-07,15.55,15.56,15.38,15.4,31800,4.05017152131588,4.05277613322669,4.00589311883204,4.01110234265367,122091.125622093,0.0,1.0
2011-04-08,15.39,15.51,15.161,15.51,12400,4.03454384985099,4.06600228142878,3.97451067625672,4.06600228142878,47300.5145320327,0.1,1.0
2011-04-11,15.3,15.4,15.25,15.34,16200,4.01095002616765,4.03716538581581,3.99784234634358,4.02143617002691,61795.8335015266,0.0,1.0
2011-04-12,15.17,15.24,15.13,15.24,14400,3.97687005862505,3.99522081037876,3.96638391476579,3.99522081037876,54929.6297791348,0.0,1.0
2011-04-13,15.22,15.28,15.1401,15.27,27400,3.98997773844913,4.00570695423802,3.96903166609025,4.00308541827321,104518.878885298,0.0,1.0
2011-04-14,15.36,15.36,15.15,15.17,13300,4.02667924195655,4.02667924195655,3.97162698669542,3.97687005862505,50733.6163932286,0.0,1.0
2011-04-15,15.33,15.44,15.25,15.41,22500,4.0188146340621,4.04765152967507,3.99784234634358,4.03978692178062,85827.546529898,0.0,1.0
2011-04-18,15.35,15.35,15.031,15.27,41100,4.02405770599173,4.02405770599173,3.94043070871412,4.00308541827321,156778.318327947,0.0,1.0
2011-04-19,15.5,15.5,15.251,15.35,15400,4.06338074546396,4.06338074546396,3.99810449994006,4.02405770599173,58744.1874026858,0.0,1.0
2011-04-20,15.57,15.79,15.52,15.54,49100,4.08173149721767,4.13940528844361,4.06862381739359,4.07386688932322,187294.779316355,0.0,1.0
2011-04-21,15.72,15.86,15.68,15.68,24600,4.1210545366899,4.15775604019732,4.11056839283064,4.11056839283064,93838.1175393553,0.0,1.0
2011-04-25,15.81,15.92,15.73,15.76,18300,4.14464836037324,4.17348525598621,4.12367607265472,4.13154068054916,69806.4045109838,0.0,1.0
2011-04-26,15.93,16.05,15.82,15.82,19000,4.17610679195103,4.20756522352881,4.14726989633806,4.14726989633806,72476.5948474694,0.0,1.0
2011-04-27,16.07,16.1,15.98,16.01,19500,4.21280829545844,4.22067290335289,4.1892144717751,4.19707907966955,74383.873659245,0.0,1.0
2011-04-28,16.09,16.11,15.96,16.06,38500,4.21805136738807,4.2232944393177,4.18397139984547,4.21018675949363,146860.468506715,0.0,1.0
2011-04-29,16.27,16.37,16.06,16.13,24000,4.26523901475475,4.29145437440291,4.21018675949363,4.22853751124734,91549.3829652246,0.0,1.0
2011-05-02,16.28,16.46,16.251,16.33,31000,4.26786055071957,4.31504819808625,4.2602580964216,4.28096823054364,118251.286330082,0.0,1.0
2011-05-03,16.02,16.35,15.92,16.25,55000,4.19970061563436,4.28621130247328,4.17348525598621,4.25999594282512,209800.669295307,0.0,1.0
2011-05-04,15.92,15.96,15.67,15.96,37000,4.17348525598621,4.18397139984547,4.10794685686582,4.18397139984547,141138.632071388,0.0,1.0
2011-05-05,15.69,15.93,15.69,15.87,13500,4.11318992879545,4.17610679195103,4.11318992879545,4.16037757616213,51496.5279179389,0.0,1.0
2011-05-06,15.73,15.82,15.6126,15.77,35900,4.12367607265472,4.14726989633806,4.09289924042778,4.13416221651398,136942.618685482,0.0,1.0
2011-05-09,15.57,15.68,15.52,15.68,3200,4.10794685686582,4.1369689605431,4.09475499155797,4.1369689605431,12128.6866008811,0.1,1.0
2011-05-10,15.69,15.73,15.59,15.62,22900,4.13960733360467,4.15016082585096,4.11322360298897,4.12113872217368,86795.9134875552,0.0,1.0
2011-05-11,15.58,15.74,15.41,15.64,26000,4.11058522992739,4.15279919891253,4.06573288788069,4.12641546829682,98545.5786321588,0.0,1.0
2011-05-12,15.56,15.65,15.41,15.53,25000,4.10530848380425,4.12905384135839,4.06573288788069,4.09739336461954,94755.3640693834,0.0,1.0
2011-05-13,15.34,15.63,15.34,15.53,21600,4.04726427644969,4.12377709523525,4.04726427644969,4.09739336461954,81868.6345559473,0.0,1.0
2011-05-16,15.55,15.55,15.34,15.37,20900,4.10267011074268,4.10267011074268,4.04726427644969,4.05517939563441,79215.4843620045,0.0,1.0
2011-05-17,15.51,15.54,15.34,15.53,30600,4.0921166184964,4.10003173768111,4.04726427644969,4.09739336461954,115980.565620925,0.0,1.0
2011-05-18,15.6,15.6,15.4,15.44,24200,4.11586197605054,4.11586197605054,4.06309451481912,4.0736480070654,91723.192419163,0.0,1.0
2011-05-19,15.6,15.6,15.52,15.56,13600,4.11586197605054,4.11586197605054,4.09475499155797,4.10530848380425,51546.9180537445,0.0,1.0
2011-05-20,15.69,15.73,15.63,15.63,12100,4.13960733360467,4.15016082585096,4.12377709523525,4.12377709523525,45861.5962095816,0.0,1.0
2011-05-23,15.63,15.6301,15.56,15.63,20600,4.12377709523525,4.12380347896586,4.10530848380425,4.12377709523525,78078.4199931718,0.0,1.0
2011-05-24,15.7,15.77,15.65,15.7,22000,4.14224570666624,4.16071431809724,4.12905384135839,4.14224570666624,83384.7203810574,0.0,1.0
2011-05-25,15.64,15.73,15.58,15.63,20500,4.12641546829682,4.15016082585096,4.11058522992739,4.12377709523525,77699.3985368943,0.0,1.0
2011-05-26,15.81,15.81,15.58,15.68,13100,4.17126781034352,4.17126781034352,4.11058522992739,4.1369689605431,49651.8107723569,0.0,1.0
2011-05-27,15.9,15.93,15.85,15.9,19800,4.19501316789766,4.20292828708237,4.18182130258981,4.19501316789766,75046.2483429516,0.0,1.0
2011-05-31,16.05,16.05,15.97,15.97,14400,4.23458876382122,4.23458876382122,4.21348177932866,4.21348177932866,54579.0897039649,0.0,1.0
2011-06-01,15.89,16.12,15.89,16.08,24200,4.19237479483609,4.25305737525222,4.19237479483609,4.24250388300594,91723.1924191631,0.0,1.0
2011-06-02,15.93,16.01,15.85,15.94,10500,4.20292828708237,4.22403527157494,4.18182130258981,4.20556666014394,39797.252909141,0.0,1.0
2011-06-03,15.9399,16.1,15.76,15.83,36400,4.20554027641333,4.24778062912908,4.15807594503567,4.17654455646667,137963.810085022,0.0,1.0
2011-06-06,15.99,16.0,15.8,15.92,18500,4.2187585254518,4.22139689851337,4.16862943728195,4.2002899140208,70118.9694113437,0.0,1.0
2011-06-07,15.82,15.99,15.79,15.95,19100,4.1739061834051,4.2187585254518,4.16599106422038,4.20820503320552,72393.0981490088,0.0,1.0
2011-06-08,15.54,15.76,15.54,15.74,6600,4.12641546829682,4.18483319049922,4.12641546829682,4.17952248848082,24855.4709984968,0.1,1.0
2011-06-09,15.73,15.74,15.56,15.63,20800,4.17686713747162,4.17952248848082,4.13172617031522,4.15031362737962,78332.3934498079,0.0,1.0
2011-06-10,15.3401,15.65,15.28,15.65,50200,4.07333500162291,4.15562432939802,4.05737634205762,4.15562432939802,189052.218806748,0.0,1.0
2011-06-13,15.14,15.555,15.0,15.43,30100,4.02020142792882,4.13039849481062,3.98302651380002,4.09720660719562,113356.011674962,0.0,1.0
2011-06-14,15.29,15.35,15.11,15.11,37200,4.06003169306682,4.07596379912202,4.01223537490122,4.01223537490122,140094.472900618,0.0,1.0
2011-06-15,15.27,15.3,15.1022,15.25,31000,4.05472099104842,4.06268704407602,4.01016420111404,4.04941028903002,116745.394083848,0.0,1.0
2011-06-16,15.19,15.3901,15.07,15.27,21500,4.03347818297482,4.08661175666891,4.00161397086442,4.05472099104842,80968.5797678303,0.0,1.0
2011-06-17,15.28,15.33,15.12,15.26,15400,4.05737634205762,4.07065309710362,4.01489072591042,4.05206564003922,57996.0989964924,0.0,1.0
2011-06-20,15.19,15.24,15.13,15.18,20700,4.03347818297482,4.04675493802082,4.01754607691962,4.03082283196562,77955.7954043762,0.0,1.0
2011-06-21,15.27,15.372,15.21,15.21,20100,4.05472099104842,4.08180557134226,4.03878888499322,4.03878888499322,75696.2071317855,0.0,1.0
2011-06-22,15.4,15.43,15.26,15.29,13700,4.08924055416802,4.09720660719562,4.05206564003922,4.06003169306682,51593.9322241523,0.0,1.0
2011-06-23,15.3,15.31,15.1,15.29,19900,4.06268704407602,4.06534239508522,4.00958002389202,4.06003169306682,74943.011040922,0.0,1.0
2011-06-24,15.32,15.34,15.24,15.27,8800,4.06799774609442,4.07330844811282,4.04675493802082,4.05472099104842,33140.6279979957,0.0,1.0
2011-06-27,15.32,15.35,15.25,15.35,8800,4.06799774609442,4.07596379912202,4.04941028903002,4.07596379912202,33140.6279979957,0.0,1.0
2011-06-28,15.35,15.45,15.26,15.31,10600,4.07596379912202,4.10251730921402,4.05206564003922,4.06534239508522,39919.3928157675,0.0,1.0
2011-06-29,15.44,15.56,15.36,15.36,31900,4.09986195820482,4.13172617031522,4.07861915013122,4.07861915013122,120134.776492734,0.0,1.0
2011-06-30,15.49,15.5356,15.398,15.41,19100,4.11313871325082,4.12524711385277,4.08870948396618,4.09189590517722,71930.2266774679,0.0,1.0
2011-07-01,15.62,15.67,15.44,15.45,5900,4.14765827637042,4.16093503141642,4.09986195820482,4.10251730921402,22219.2846804744,0.0,1.0
2011-07-05,15.47,15.6,15.45,15.6,21900,4.10782801123242,4.14234757435202,4.10251730921402,4.14234757435202,82474.9719495574,0.0,1.0
2011-07-06,15.54,15.6,15.47,15.52,14400,4.12641546829682,4.14234757435202,4.10782801123242,4.12110476627842,54230.1185421747,0.0,1.0
2011-07-07,16.0,16.0,15.69,15.69,24900,4.24856161472002,4.24856161472002,4.16624573343482,4.16624573343482,93772.9133125105,0.0,1.0
2011-07-08,15.73,15.81,15.65,15.75,3400,4.20342064756362,4.22479850209668,4.18204279303056,4.20876511119689,12723.4470409235,0.1,1.0
2011-07-11,15.66,15.71,15.6,15.65,13200,4.18471502484719,4.19807618393035,4.16868163394739,4.18204279303056,49396.9120412323,0.0,1.0
2011-07-12,15.69,15.74,15.55,15.58,52900,4.19273172029709,4.20609287938025,4.15532047486423,4.16333717031413,197961.867195545,0.0,1.0
2011-07-13,15.63,15.79,15.61,15.76,24500,4.17669832939729,4.21945403846342,4.17135386576402,4.21143734301352,91683.6625007722,0.0,1.0
2011-07-14,15.48,15.7376,15.32,15.62,17600,4.1366148521478,4.20545154374426,4.09385914308167,4.17402609758066,65862.5493883097,0.0,1.0
2011-07-15,15.53,15.62,15.44,15.59,20300,4.14997601123096,4.17402609758066,4.12592592488127,4.16600940213076,75966.4632149255,0.0,1.0
2011-07-18,15.4,15.53,15.32,15.53,11900,4.11523699761473,4.14997601123096,4.09385914308167,4.14997601123096,44532.0646432322,0.0,1.0
2011-07-19,15.6,15.641,15.5,15.52,18300,4.16868163394739,4.17963778439559,4.14195931578106,4.14730377941433,68482.0826026176,0.0,1.0
2011-07-20,15.65,15.94,15.5,15.59,27400,4.18204279303056,4.25953751571291,4.14195931578106,4.16600940213076,102536.014388619,0.0,1.0
2011-07-21,15.8,15.88,15.67,15.77,17600,4.22212627028005,4.24350412481312,4.18738725666382,4.21410957483015,65862.5493883098,0.0,1.0
2011-07-22,15.85,15.87,15.61,15.77,25300,4.23548742936322,4.24083189299648,4.17135386576402,4.21410957483015,94677.4147456952,0.0,1.0
2011-07-25,15.6,15.87,15.6,15.73,21200,4.16868163394739,4.24083189299648,4.16868163394739,4.20342064756362,79334.4344904641,0.0,1.0
2011-07-26,15.81,15.89,15.61,15.67,19900,4.22479850209668,4.24617635662975,4.17135386576402,4.18738725666382,74469.587092464,0.0,1.0
2011-07-27,15.49,15.7,15.37,15.7,18800,4.13928708396443,4.19540395211372,4.10722030216483,4.19540395211372,70353.1777556945,0.0,1.0
2011-07-28,15.49,15.71,15.35,15.43,21900,4.13928708396443,4.19807618393035,4.10187583853157,4.12325369306463,81953.9677047718,0.0,1.0
2011-07-29,15.25,15.48,15.2,15.21,25700,4.07515352036524,4.1366148521478,4.06179236128207,4.06446459309871,96174.2908681569,0.0,1.0
2011-08-01,15.46,15.72,15.25,15.49,26700,4.13127038851453,4.20074841574699,4.07515352036524,4.13928708396443,99916.4811743109,0.0,1.0
2011-08-02,15.11,15.4855,15.11,15.33,40300,4.03774227493238,4.13808457964694,4.03774227493238,4.0965313748983,150810.269338005,0.0,1.0
2011-08-03,15.13,15.24,14.8,15.18,34000,4.04308673856564,4.07248128854861,3.95490308861676,4.05644789764881,127234.470409235,0.0,1.0
2011-08-04,14.8,15.14,14.63,15.13,53600,3.95490308861676,4.04575897038228,3.909475147734,4.04308673856564,200581.400409852,0.0,1.0
2011-08-05,13.97,15.0299,13.31,14.89,97600,3.73310784783622,4.01633769808115,3.55674054793845,3.97895317496645,365237.773880627,0.0,1.0
2011-08-08,12.43,13.25,12.38,12.59,70500,3.34830646624108,3.56919233127066,3.3348378159344,3.39140614722246,261718.87455206,0.1,1.0
2011-08-09,14.1,14.1,12.0,12.46,112400,3.79815938648425,3.79815938648425,3.23247607360362,3.35638765642509,417265.269498603,0.0,1.0
2011-08-10,13.9,14.16,13.3608,13.5,59400,3.74428478525752,3.81432176685227,3.59903886035027,3.63653558280407,220512.073026842,0.0,1.0
2011-08-11,14.37,14.44,13.89,13.9,37800,3.87089009814033,3.88974620856968,3.74159105519619,3.74428478525752,140325.864653445,0.0,1.0
2011-08-12,14.34,14.6,14.06,14.6,14600,3.86280890795632,3.93284588955107,3.7873844662389,3.93284588955107,54199.9371412777,0.0,1.0
2011-08-15,14.6272,14.76,14.44,14.44,18600,3.9401728353179,3.97594557053245,3.88974620856968,3.88974620856968,69049.2349882031,0.0,1.0
2011-08-16,14.3301,14.59,14.3301,14.57,31500,3.8601421151956,3.93015215948973,3.8601421151956,3.92476469936706,116938.220544537,0.0,1.0
2011-08-17,14.52,14.618,14.32,14.47,17900,3.91129604906037,3.93769460366147,3.85742144783365,3.89782739875369,66450.6078649912,0.0,1.0
2011-08-18,14.09,14.2,13.79,13.95,50700,3.79546565642291,3.82509668709761,3.71465375458282,3.7577534355642,188214.850209779,0.0,1.0
2011-08-19,13.61,14.3304,13.39,13.99,64900,3.66616661347877,3.86022292709744,3.60690455212937,3.76852835580955,240929.857566364,0.0,1.0
2011-08-22,13.86,14.09,13.69,14.09,24000,3.73350986501218,3.79546565642291,3.68771645396946,3.79546565642291,89095.7870815522,0.0,1.0
2011-08-23,14.44,14.4589,13.91,13.99,20900,3.88974620856968,3.89483735838561,3.74697851531886,3.76852835580955,77587.5812501852,0.0,1.0
2011-08-24,14.421,14.58,14.21,14.5,18800,3.88462812145315,3.92745842942839,3.82779041715895,3.9059085889377,69791.6998805492,0.0,1.0
2011-08-25,14.18,14.5595,14.1,14.51,10700,3.81970922697494,3.92193628280265,3.79815938648425,3.90860231899904,39721.8717405254,0.0,1.0
2011-08-26,14.19,14.29,14.0,14.19,10000,3.82240295703628,3.84934025764964,3.77122208587088,3.82240295703628,37123.2446173134,0.0,1.0
2011-08-29,14.64,14.75,14.31,14.31,19300,3.94362080979641,3.97325184047111,3.85472771777231,3.85472771777231,71647.862111415,0.0,1.0
2011-08-30,14.66,14.67,14.41,14.67,20200,3.94900826991908,3.95170199998042,3.88166501838568,3.95170199998042,74988.9541269733,0.0,1.0
2011-08-31,14.95,14.989,14.73,14.77,21300,4.02712644169784,4.03763198893705,3.96786438034844,3.97863930059378,79072.5110348776,0.0,1.0
2011-09-01,14.85,14.99,14.66,14.99,12100,4.00018914108447,4.03790136194318,3.94900826991908,4.03790136194318,44919.1259869493,0.0,1.0
2011-09-02,14.56,14.7674,14.444,14.64,10700,3.92207096930572,3.97793893077784,3.89082370059422,3.94362080979641,39721.8717405254,0.0,1.0
2011-09-06,14.46,14.46,14.15,14.15,13700,3.89513366869236,3.89513366869236,3.81162803679093,3.81162803679093,50858.8451257194,0.0,1.0
2011-09-07,14.77,14.77,14.56,14.7,14900,3.97863930059378,3.97863930059378,3.92207096930572,3.95978319016443,55313.6344797971,0.0,1.0
2011-09-08,14.42,14.75,14.42,14.65,3600,3.91129604906037,4.00080559803332,3.91129604906037,3.97368149228395,13272.3269598759,0.1,1.0
2011-09-09,14.34,14.512,14.2,14.41,11700,3.88959676446087,3.9362502263498,3.85162301641174,3.90858363848544,43135.0626195966,0.0,1.0
2011-09-12,14.22,14.29,14.03,14.25,15100,3.85704783756162,3.87603471158618,3.8055120366378,3.86518506928643,55670.0380817015,0.0,1.0
2011-09-13,14.22,14.33,14.19,14.3,11600,3.85704783756162,3.88688435388593,3.8489106058368,3.87874712216112,42766.3868707111,0.0,1.0
2011-09-14,14.12,14.31,14.05,14.26,13700,3.82992373181224,3.88145953273606,3.81093685778767,3.86789747986137,50508.5775973054,0.0,1.0
2011-09-15,14.44,14.5,14.25,14.25,20300,3.91672087021025,3.93299533365988,3.86518506928643,3.86518506928643,74841.1770237445,0.0,1.0
2011-09-16,14.52,14.81,14.52,14.58,30700,3.93842015480975,4.01708006148295,3.93842015480975,3.95469461825938,113183.45490783,0.0,1.0
2011-09-19,14.54,14.54,14.26,14.42,19300,3.94384497595963,3.94384497595963,3.86789747986137,3.91129604906037,71154.4195348901,0.0,1.0
2011-09-20,14.57,14.8,14.46,14.66,18700,3.95198220768444,4.01436765090801,3.92214569136013,3.97639390285888,68942.3650415775,0.0,1.0
2011-09-21,14.43,14.71,14.34,14.64,13200,3.91400845963531,3.98995595573357,3.88959676446087,3.97096908170901,48665.1988528782,0.0,1.0
2011-09-22,14.1,14.1,13.711,14.07,22800,3.82449891066236,3.82449891066236,3.71898613929728,3.81636167893755,84058.0707458806,0.0,1.0
2011-09-23,13.66,13.85,13.57,13.84,28000,3.7051528453651,3.75668864628892,3.68074115019066,3.75397623571398,103229.209687923,0.0,1.0
2011-09-26,13.98,13.98,13.68,13.83,35400,3.79194998376311,3.79194998376311,3.71057766651497,3.75126382513904,130511.215105446,0.0,1.0
2011-09-27,14.25,14.42,14.07,14.07,16100,3.86518506928643,3.91129604906037,3.81636167893755,3.81636167893755,59356.795570556,0.0,1.0
2011-09-28,14.34,14.41,14.17,14.25,14800,3.88959676446087,3.90858363848544,3.84348578468693,3.86518506928643,54564.0108350453,0.0,1.0
2011-09-29,14.0,14.45,13.98,14.45,24700,3.79737480491299,3.91943328078519,3.79194998376311,3.91943328078519,91062.9099747038,0.0,1.0
2011-09-30,13.82,13.93,13.7201,13.93,16400,3.7485514145641,3.77838793088842,3.72145443292048,3.77838793088842,60462.8228172124,0.0,1.0
2011-10-03,13.45,13.71,13.35,13.69,38800,3.6481922232914,3.71871489823979,3.62106811754203,3.71329007708991,143046.190567551,0.0,1.0
2011-10-04,13.39,13.39,12.65,13.29,50600,3.63191775984178,3.63191775984178,3.43119937729638,3.6047936540924,186549.928936033,0.0,1.0
2011-10-05,13.531,13.56,13.35,13.39,13100,3.6701627489484,3.67802873961572,3.62106811754203,3.63191775984178,48296.5231039928,0.0,1.0
2011-10-06,13.85,13.94,13.36,13.41,14800,3.7838127520383,3.80840070493963,3.64994500846438,3.66360498229845,54172.8709724284,0.1,1.0
2011-10-07,13.59,13.99,13.51,13.99,13300,3.71278088810111,3.8220606787737,3.6909249299666,3.8220606787737,48682.3772927905,0.0,1.0
2011-10-10,13.8,13.92,13.58,13.73,29000,3.77015277820422,3.802936715406,3.7100488933343,3.75102881483652,106149.544473002,0.0,1.0
2011-10-11,13.86,14.0315,13.73,13.73,15400,3.78654474680511,3.83339845705598,3.75102881483652,3.75102881483652,56369.0684442837,0.0,1.0
2011-10-12,13.89,14.19,13.85,13.92,24700,3.79474073110555,3.87670057410999,3.7838127520383,3.802936715406,90410.1292580395,0.0,1.0
2011-10-13,13.8,13.9355,13.71,13.9,11900,3.77015277820422,3.80717130729456,3.74556482530289,3.79747272587237,43557.9165251283,0.0,1.0
2011-10-14,13.97,14.15,13.93,14.03,23100,3.81659668924007,3.86577259504274,3.80566871017281,3.83298865784096,84553.6026664255,0.0,1.0
2011-10-17,14.19,14.73,13.99,14.73,35500,3.87670057410999,4.02422829151799,3.8220606787737,4.02422829151799,129941.683751433,0.0,1.0
2011-10-18,14.17,14.3,13.99,14.05,11100,3.87123658457636,3.90675251654496,3.8220606787737,3.83845264737459,40629.6532293214,0.0,1.0
2011-10-19,14.05,14.39,14.04,14.16,21800,3.83845264737459,3.93134046944629,3.83572065260777,3.86850458980955,79795.1748107392,0.0,1.0
2011-10-20,13.81,14.13,13.75,13.98,20400,3.77288477297104,3.86030860550911,3.75649280437015,3.81932868400689,74670.714043077,0.0,1.0
2011-10-21,14.24,14.3,13.95,13.95,16300,3.89036054794407,3.90675251654496,3.81113269970644,3.81113269970644,59663.3646520664,0.0,1.0
2011-10-24,14.5001,14.613,14.22,14.22,20400,3.96141973182892,3.99226395274625,3.88489655841044,3.88489655841044,74670.714043077,0.0,1.0
2011-10-25,14.39,14.5,14.3,14.41,10300,3.93134046944629,3.96139241188125,3.90675251654496,3.93680445897992,37701.3899335144,0.0,1.0
2011-10-26,14.61,14.65,14.19,14.42,21500,3.99144435431621,4.00237233338347,3.87670057410999,3.93953645374673,78697.0760748116,0.0,1.0
2011-10-27,14.89,15.1,14.765,14.99,29700,4.06794020778702,4.12531209789013,4.03379027320184,4.09526015545517,108711.774856833,0.0,1.0
2011-10-28,14.99,15.0,14.67,14.76,23000,4.09526015545517,4.09799215022198,4.0078363229171,4.03242427581843,84187.5697544495,0.0,1.0
2011-10-31,14.67,14.95,14.67,14.92,23300,4.0078363229171,4.08433217638791,4.0078363229171,4.07613619208746,85285.6684903772,0.0,1.0
2011-11-01,14.1,14.44,13.81,14.44,87400,3.85211262120866,3.94500044328036,3.77288477297104,3.94500044328036,319912.765066909,0.0,1.0
2011-11-02,14.134,14.34,14.0,14.21,29100,3.86140140341583,3.91768049561221,3.82479267354052,3.88216456364362,106515.577384978,0.0,1.0
2011-11-03,14.46,14.53,14.1901,14.22,23700,3.95046443281399,3.96958839618169,3.87672789405766,3.88489655841044,86749.8001382807,0.0,1.0
2011-11-04,14.45,14.55,14.35,14.42,10400,3.94773243804717,3.97505238571532,3.92041249037903,3.93953645374673,38067.4228454903,0.0,1.0
2011-11-07,14.8,14.869,14.52,14.57,30800,4.04335225488569,4.06220301877671,3.96685640141488,3.98051637524895,112738.136888567,0.0,1.0
2011-11-08,14.43,14.8,14.42,14.8,12600,3.96958839618169,4.07137271403251,3.96683746867221,4.07137271403251,45802.7336473698,0.1,1.0
2011-11-09,14.2,14.309,14.0,14.12,26900,3.90631706346362,3.93630217331697,3.85129851327399,3.88430964338777,97785.2011995435,0.0,1.0
2011-11-10,14.44,14.5689,14.18,14.26,20400,3.97233932369117,4.00779877928839,3.90081520844466,3.92282262852051,74156.8068576464,0.0,1.0
2011-11-11,14.62,14.77,14.59,14.65,23300,4.02185601886184,4.06311993150406,4.0136032363334,4.03010880139028,84698.7058717235,0.0,1.0
2011-11-14,14.78,14.8,14.49,14.71,14100,4.06587085901354,4.07137271403251,3.98609396123858,4.04661436644717,51255.4400339615,0.0,1.0
2011-11-15,14.7,14.8,14.64,14.8,15100,4.04386343893769,4.07137271403251,4.0273578738808,4.07137271403251,54890.5776250226,0.0,1.0
2011-11-16,14.8,14.85,14.65,14.76,18100,4.07137271403251,4.08512735157991,4.03010880139028,4.06036900399458,65795.9903982058,0.0,1.0
2011-11-17,14.5825,14.77,14.437,14.7,22100,4.01154004070128,4.06311993150406,3.97151404543833,4.04386343893769,80336.5407624503,0.0,1.0
2011-11-18,14.497,14.64,14.38,14.62,16500,3.98801961049522,4.0273578738808,3.95583375863429,4.02185601886184,59979.7702525081,0.0,1.0
2011-11-21,14.4,14.84,14.07,14.16,97400,3.96133561365325,4.08237642407043,3.87055500584036,3.89531335342569,354062.401369351,0.0,1.0
2011-11-22,14.26,14.44,14.22,14.44,27500,3.92282262852051,3.97233932369117,3.91181891848258,3.97233932369117,99966.2837541801,0.0,1.0
2011-11-23,14.0,14.29,14.0,14.29,22600,3.85129851327399,3.93107541104895,3.85129851327399,3.93107541104895,82154.1095579808,0.0,1.0
2011-11-25,13.9875,14.07,13.94,13.97,19500,3.84785985388714,3.87055500584036,3.8347929482171,3.84304573074555,70885.1830256914,0.0,1.0
2011-11-28,14.12,14.39,14.12,14.21,15800,3.88430964338777,3.95858468614377,3.88430964338777,3.9090679909731,57435.1739387653,0.0,1.0
2011-11-29,14.22,14.37,14.07,14.12,22100,3.91181891848258,3.9530828311248,3.87055500584036,3.88430964338777,80336.5407624503,0.0,1.0
2011-11-30,14.7,14.71,14.4,14.55,21800,4.04386343893769,4.04661436644717,3.96133561365325,4.00259952629547,79245.9994851319,0.0,1.0
2011-12-01,14.78,14.83,14.68,14.68,31300,4.06587085901354,4.07962549656095,4.03836158391873,4.03836158391873,113779.806600212,0.0,1.0
2011-12-02,14.8,14.98,14.6995,14.98,40100,4.07137271403251,4.12088940920317,4.04372589256222,4.12088940920317,145769.01740155,0.0,1.0
2011-12-05,14.87,14.8992,14.65,14.86,20300,4.09062920659887,4.09866191492656,4.03010880139028,4.08787827908939,73793.2930985404,0.0,1.0
2011-12-06,14.86,14.88,14.71,14.87,11800,4.08787827908939,4.09338013410836,4.04661436644717,4.09062920659887,42894.623574521,0.0,1.0
2011-12-07,14.8,14.84,14.671,14.73,20800,4.07137271403251,4.08237642407043,4.03588574916019,4.05211622146614,75610.8618940707,0.0,1.0
2011-12-08,14.25,14.59,14.24,14.59,2800,3.94758097610584,4.04176887307959,3.94481074384191,4.04176887307959,10107.4557409991,0.1,1.0
2011-12-09,14.27,14.3839,14.1658,14.21,30400,3.95312144063371,3.98467438611992,3.92425562044352,3.93650004705011,109738.090902276,0.0,1.0
2011-12-12,14.1,14.25,14.05,14.17,16200,3.90602749214683,3.94758097610584,3.89217633082716,3.92541911799437,58478.8510729237,0.0,1.0
2011-12-13,14.0,14.21,13.89,14.12,14400,3.87832516950749,3.93650004705011,3.84785261460422,3.9115679566747,51981.2009537099,0.0,1.0
2011-12-14,13.85,13.97,13.75,13.94,23800,3.83677168554848,3.87001447271569,3.80906936290914,3.86170377592389,85913.3737984928,0.0,1.0
2011-12-15,13.89,14.0392,13.83,13.97,12900,3.84785261460422,3.88918447998211,3.83123122102062,3.87001447271569,46566.4925210318,0.0,1.0
2011-12-16,13.9,13.99,13.85,13.99,15500,3.85062284686815,3.87555493724356,3.83677168554848,3.87555493724356,55951.9871376739,0.0,1.0
2011-12-19,13.75,13.86,13.75,13.86,7100,3.80906936290914,3.83954191781242,3.80906936290914,3.83954191781242,25629.6199146764,0.0,1.0
2011-12-20,13.83,13.91,13.77,13.82,24200,3.83123122102062,3.85339307913209,3.81460982743701,3.82846098875668,87357.2960472068,0.0,1.0
2011-12-21,13.73,13.7899,13.61,13.76,18500,3.80352889838128,3.82012258964224,3.77028611121407,3.81183959517308,66781.40400303,0.0,1.0
2011-12-22,13.63,13.85,13.62,13.68,37500,3.77582657574194,3.83677168554848,3.773056343478,3.78967773706161,135367.710816953,0.0,1.0
2011-12-23,13.9,13.9,13.64,13.65,17300,3.85062284686815,3.85062284686815,3.77859680800587,3.78136704026981,62449.6372568877,0.0,1.0
2011-12-27,14.03,14.15,13.9,13.97,24100,3.88663586629929,3.9198786534665,3.85062284686815,3.87001447271569,86996.3154850285,0.0,1.0
2011-12-28,13.73,13.96,13.72,13.96,11900,3.83123122102062,3.89541062239241,3.82844081226532,3.89541062239241,42646.0817878997,0.1,1.0
2011-12-29,13.65,13.8035,13.55,13.7,32200,3.80890795097825,3.85174072537204,3.7810038634253,3.82285999475473,115395.280131964,0.0,1.0
2011-12-30,13.6399,13.69,13.51,13.65,45300,3.80608963813541,3.82006958599943,3.76984222840412,3.80890795097825,162341.807142173,0.0,1.0
2012-01-03,13.95,14.02,13.68,13.72,23200,3.89262021363712,3.91215307492418,3.81727917724414,3.82844081226532,83141.9409646447,0.0,1.0
2012-01-04,13.8,13.89,13.7206,13.85,8100,3.85076408230768,3.87587776110534,3.82860823679064,3.86471612608416,29028.0052505872,0.0,1.0
2012-01-05,13.97,13.97,13.77,13.85,25800,3.89820103114771,3.89820103114771,3.8423928560418,3.86471612608416,92459.572279648,0.0,1.0
2012-01-06,13.79,13.98,13.79,13.9,12100,3.84797367355239,3.900991439903,3.84797367355239,3.87866816986064,43362.8226582845,0.0,1.0
2012-01-09,13.958,13.96,13.7101,13.74,18900,3.89485254064135,3.89541062239241,3.82567830759758,3.83402162977591,67732.0122513701,0.0,1.0
2012-01-10,14.21,14.219,13.79,13.79,19100,3.9651708412748,3.96768220915456,3.84797367355239,3.84797367355239,68448.7531217549,0.0,1.0
2012-01-11,14.17,14.18,14.03,14.08,22700,3.95400920625362,3.95679961500891,3.91494348367948,3.92889552745596,81350.0887886825,0.0,1.0
2012-01-12,14.2,14.2,14.08,14.15,11300,3.9623804325195,3.9623804325195,3.92889552745596,3.94842838874302,40495.8591767451,0.0,1.0
2012-01-13,14.16,14.16,13.99,14.06,11100,3.95121879749832,3.95121879749832,3.9037818486583,3.92331470994537,39779.1183063602,0.0,1.0
2012-01-17,14.07,14.3162,14.067,14.26,16500,3.92610511870066,3.99480498225603,3.92526799607407,3.97912288505127,59131.1218067517,0.0,1.0
2012-01-18,14.14,14.2,14.01,14.02,17900,3.94563797998773,3.9623804325195,3.90936266616889,3.91215307492418,64148.3078994457,0.0,1.0
2012-01-19,14.26,14.3938,14.11,14.11,12200,3.97912288505127,4.01645855419713,3.93726675372184,3.93726675372184,43721.193093477,0.0,1.0
2012-01-20,14.45,14.47,14.22,14.22,8300,4.03214065140189,4.03772146891248,3.96796125003009,3.96796125003009,29744.746120972,0.0,1.0
2012-01-23,14.39,14.5,14.35,14.4,14100,4.01539819887011,4.04609269517836,4.00423656384893,4.01818860762541,50530.2313621333,0.0,1.0
2012-01-24,14.46,14.48,14.25,14.28,12500,4.03493106015718,4.04051187766777,3.97633247629598,3.98470370256186,44796.3043990543,0.0,1.0
2012-01-25,14.57,14.57,14.32,14.4,13600,4.06562555646543,4.06562555646543,3.99586533758305,4.01818860762541,48738.3791861711,0.0,1.0
2012-01-26,14.625,14.67,14.56,14.61,10300,4.08097280461956,4.09352964401839,4.06283514771014,4.07678719148661,36912.1548248207,0.0,1.0
2012-01-27,14.71,14.71,14.45,14.51,3600,4.10469127903957,4.10469127903957,4.03214065140189,4.04888310393366,12901.3356669276,0.0,1.0
2012-01-30,14.75,14.75,14.54,14.58,13400,4.11585291406075,4.11585291406075,4.05725433019955,4.06841596522073,48021.6383157862,0.0,1.0
2012-01-31,14.77,14.78,14.71,14.76,14100,4.12143373157134,4.12422414032664,4.10469127903957,4.11864332281605,50530.2313621333,0.0,1.0
2012-02-01,14.93,14.99,14.75,14.75,20100,4.16608027165607,4.18282272418784,4.11585291406075,4.11585291406075,72032.4574736793,0.0,1.0
2012-02-02,14.88,14.94,14.83,14.89,15500,4.15212822787959,4.16887068041136,4.13817618410311,4.15491863663489,55547.4174548273,0.0,1.0
2012-02-03,14.94,15.0,14.83,14.92,24000,4.16887068041136,4.18561313294314,4.13817618410311,4.16328986290077,86008.9044461843,0.0,1.0
2012-02-06,14.91,14.989,14.8,14.86,20500,4.16049945414548,4.18254368331231,4.12980495783723,4.146547410369,73465.939214449,0.0,1.0
2012-02-07,14.9585,15.0,14.85,14.85,22800,4.17403293660866,4.18561313294314,4.1437570016137,4.1437570016137,81708.459223875,0.0,1.0
2012-02-08,14.91,14.97,14.86,14.87,13100,4.18840354169843,4.20525828432096,4.17435792284632,4.17716704661674,46633.7586756972,0.1,1.0
2012-02-09,14.99,14.99,14.87,14.87,3000,4.2108765318618,4.2108765318618,4.17716704661674,4.17716704661674,10679.4867196253,0.0,1.0
2012-02-10,14.79,14.84,14.72,14.82,20000,4.15469405645337,4.16873967530548,4.13503019006042,4.16312142776464,71196.5781308354,0.0,1.0
2012-02-13,14.94,14.95,14.83,14.93,17800,4.19683091300969,4.19964003678012,4.16593055153506,4.19402178923927,63364.9545364436,0.0,1.0
2012-02-14,14.92,14.92,14.81,14.86,6900,4.19121266546885,4.19121266546885,4.16031230399422,4.17435792284632,24562.8194551382,0.0,1.0
2012-02-15,14.8564,15.0,14.8564,14.97,12100,4.17334663828897,4.21368565563222,4.17334663828897,4.20525828432096,43073.9297691554,0.0,1.0
2012-02-16,14.97,14.97,14.8,14.91,12300,4.20525828432096,4.20525828432096,4.15750318022379,4.18840354169843,43785.8955504638,0.0,1.0
2012-02-17,15.08,15.08,14.93,14.93,16800,4.2361586457956,4.2361586457956,4.19402178923927,4.19402178923927,59805.1256299017,0.0,1.0
2012-02-21,15.0,15.1175,15.0,15.07,18700,4.21368565563222,4.24669285993468,4.21368565563222,4.23334952202517,66568.8005523311,0.0,1.0
2012-02-22,14.94,15.0556,14.928,14.96,23300,4.19683091300969,4.22930438379577,4.19345996448519,4.20244916055054,82944.0135224233,0.0,1.0
2012-02-23,15.04,15.0595,14.9,14.96,25900,4.22492215071391,4.23039994206623,4.18559441792801,4.20244916055054,92199.5686794318,0.0,1.0
2012-02-24,15.09,15.17,14.98,14.98,26000,4.23896776956602,4.26144075972939,4.20806740809138,4.20806740809138,92555.5515700859,0.0,1.0
2012-02-27,15.04,15.11,14.98,15.07,17900,4.22492215071391,4.24458601710686,4.20806740809138,4.23334952202517,63720.9374270977,0.0,1.0
2012-02-28,15.15,15.16,15.0,15.0,14800,4.25582251218855,4.25863163595897,4.21368565563222,4.21368565563222,52685.4678168181,0.0,1.0
2012-02-29,15.0,15.23,15.0,15.17,21000,4.21368565563222,4.27829550235192,4.21368565563222,4.26144075972939,74756.4070373772,0.0,1.0
2012-03-01,15.09,15.1285,15.0,15.0,17000,4.23896776956602,4.24978289608214,4.21368565563222,4.21368565563222,60517.09141121,0.0,1.0
2012-03-02,15.07,15.09,14.98,15.09,3500,4.23334952202517,4.23896776956602,4.20806740809138,4.23896776956602,12459.4011728962,0.0,1.0
2012-03-05,14.93,15.03,14.93,15.01,15600,4.19402178923927,4.22211302694349,4.19402178923927,4.21649477940265,55533.3309420517,0.0,1.0
2012-03-06,14.5835,14.82,14.5521,14.82,27300,4.09668565059417,4.16312142776464,4.08786500195505,4.16312142776464,97183.3291485903,0.0,1.0
2012-03-07,14.71,14.73,14.5,14.59,26700,4.13222106629,4.13783931383084,4.07322946711115,4.09851158104494,95047.4318046653,0.0,1.0
2012-03-08,14.9099,14.9299,14.73,14.73,3400,4.21646668816494,4.22212261702854,4.16559160803691,4.16559160803691,12022.7820469424,0.1,1.0
2012-03-09,14.8999,15.01,14.82,14.91,21200,4.21363872373314,4.24477461212723,4.19104328792309,4.21649496780926,74965.5821750525,0.0,1.0
2012-03-12,14.89,14.97,14.82,14.97,31200,4.21083903894567,4.23346275440004,4.19104328792309,4.23346275440004,110326.70584253,0.0,1.0
2012-03-13,14.98,15.0,14.92,14.96,31600,4.23629071883184,4.24194664769543,4.21932293224106,4.23063478996824,111741.150789229,0.0,1.0
2012-03-14,14.913,15.0,14.9,14.99,18700,4.2173433571388,4.24194664769543,4.21366700337746,4.23911868326364,66125.301258183,0.0,1.0
2012-03-15,14.86,14.98,14.85,14.98,19700,4.20235514565027,4.23629071883184,4.19952718121848,4.23629071883184,69661.4136249308,0.0,1.0
2012-03-16,14.892,14.98,14.671,14.97,22200,4.21140463183202,4.23629071883184,4.14890661788931,4.23346275440004,78501.6945418002,0.0,1.0
2012-03-19,14.89,14.94,14.8,14.8,32000,4.21083903894567,4.22497886110465,4.18538735905949,4.18538735905949,113155.595735928,0.0,1.0
2012-03-20,14.9,14.9,14.731,14.87,25000,4.21366700337746,4.21366700337746,4.16587440448009,4.20518311008207,88402.8091686939,0.0,1.0
2012-03-21,14.86,14.9,14.78,14.9,25400,4.20235514565027,4.21366700337746,4.1797314301959,4.21366700337746,89817.2541153931,0.0,1.0
2012-03-22,14.78,14.9,14.611,14.9,16200,4.1797314301959,4.21366700337746,4.13193883129853,4.21366700337746,57285.0203413136,0.0,1.0
2012-03-23,14.91,14.91,14.6808,14.73,17000,4.21649496780926,4.21649496780926,4.15167802303247,4.16559160803691,60113.9102347118,0.0,1.0
2012-03-26,14.9,14.98,14.87,14.87,16000,4.21366700337746,4.23629071883184,4.20518311008207,4.20518311008207,56577.7978679641,0.0,1.0
2012-03-27,14.99,15.3,14.86,14.86,24300,4.23911868326364,4.32678558064934,4.20235514565027,4.20235514565027,85927.5305119704,0.0,1.0
2012-03-28,15.05,15.3,14.91,14.94,18300,4.25608646985442,4.32678558064934,4.21649496780926,4.22497886110465,64710.8563114839,0.0,1.0
2012-03-29,15.15,15.15,14.94,14.94,15100,4.28436611417239,4.28436611417239,4.22497886110465,4.22497886110465,53395.2967378911,0.0,1.0
2012-03-30,15.1912,15.28,15.15,15.15,8400,4.29601732763139,4.32112965178575,4.28436611417239,4.28436611417239,29703.3438806811,0.0,1.0
2012-04-02,15.31,15.46,15.2,15.2,22900,4.32961354508114,4.37203301155809,4.29850593633137,4.29850593633137,80976.9731985235,0.0,1.0
2012-04-03,15.306,15.37,15.25,15.27,8500,4.32848235930842,4.34658133167192,4.31264575849036,4.31830168735395,30056.9551173559,0.0,1.0
2012-04-04,15.16,15.3,15.14,15.17,8800,4.28719407860418,4.32678558064934,4.28153814974059,4.29002204303598,31117.7888273803,0.0,1.0
2012-04-05,15.22,15.25,14.94,15.08,16300,4.30416186519497,4.31264575849036,4.22497886110465,4.26457036314981,57638.6315779884,0.0,1.0
2012-04-09,14.72,15.15,14.67,15.11,15200,4.19104328792309,4.31347186223062,4.17680740718965,4.30208315764388,53386.2297831045,0.1,1.0
2012-04-10,14.48,14.7499,14.44,14.72,3800,4.1227110604026,4.19955634460168,4.11132235581585,4.19104328792309,13346.5574457761,0.0,1.0
2012-04-11,14.5601,14.66,14.56,14.57,11100,4.14551694133756,4.17396023104297,4.1454884695761,4.14833564572278,38985.996749504,0.0,1.0
2012-04-12,14.69,14.79,14.53,14.53,14800,4.18250175948303,4.2109735209499,4.13694694113604,4.13694694113604,51981.3289993386,0.0,1.0
2012-04-13,14.6,14.7257,14.57,14.68,5000,4.15687717416284,4.1926661783267,4.14833564572278,4.17965458333634,17561.2597970739,0.0,1.0
2012-04-16,14.61,14.73,14.58,14.71,9000,4.15972435030953,4.19389046406977,4.15118282186947,4.1881961117764,31610.267634733,0.0,1.0
2012-04-17,14.82,14.83,14.71,14.71,13300,4.21951504938996,4.22236222553664,4.1881961117764,4.1881961117764,46712.9510602165,0.0,1.0
2012-04-18,14.73,14.79,14.71,14.79,18000,4.19389046406977,4.2109735209499,4.1881961117764,4.2109735209499,63220.535269466,0.0,1.0
2012-04-19,14.71,14.81,14.62,14.75,16600,4.1881961117764,4.21666787324327,4.16257152645622,4.19958481636315,58303.3825262853,0.0,1.0
2012-04-20,14.82,14.87,14.68,14.74,13400,4.21951504938996,4.23375093012339,4.17965458333634,4.19673764021646,47064.1762561579,0.0,1.0
2012-04-23,14.77,14.82,14.53,14.7,14100,4.20527916865652,4.21951504938996,4.13694694113604,4.18534893562971,49522.7526277483,0.0,1.0
2012-04-24,14.7,14.7899,14.631,14.73,17900,4.18534893562971,4.21094504918843,4.16570342021757,4.19389046406977,62869.3100735245,0.0,1.0
2012-04-25,14.6509,14.8,14.62,14.76,22100,4.17136930074948,4.21382069709658,4.16257152645622,4.20243199250984,77620.7683030665,0.0,1.0
2012-04-26,14.694,14.7682,14.56,14.62,18300,4.1836406299417,4.20476667695012,4.1454884695761,4.16257152645622,64274.2108572904,0.0,1.0
2012-04-27,14.68,14.709,14.61,14.7,7900,4.17965458333634,4.18791139416173,4.15972435030953,4.18534893562971,27746.7904793767,0.0,1.0
2012-04-30,14.61,14.7,14.5,14.65,24000,4.15972435030953,4.18534893562971,4.12840541269598,4.17111305489628,84294.0470259546,0.0,1.0
2012-05-01,14.63,14.65,14.5,14.64,11600,4.16541870260291,4.17111305489628,4.12840541269598,4.16826587874959,40742.1227292113,0.0,1.0
2012-05-02,14.63,14.66,14.52,14.58,9200,4.16541870260291,4.17396023104297,4.13409976498935,4.15118282186947,32312.7180266159,0.0,1.0
2012-05-03,14.55,14.67,14.54,14.66,18000,4.14264129342941,4.17680740718965,4.13979411728272,4.17396023104297,63220.5352694659,0.0,1.0
2012-05-04,14.51,14.61,14.41,14.55,13600,4.13125258884266,4.15972435030953,4.10278082737579,4.14264129342941,47766.626648041,0.0,1.0
2012-05-07,14.519,14.59,14.33,14.36,17000,4.13381504737468,4.15402999801616,4.0800034182023,4.08854494664236,59708.2833100512,0.0,1.0
2012-05-08,14.36,14.36,14.15,14.33,4400,4.11701670810923,4.11701670810923,4.05680963925805,4.10841569827335,15347.035117819,0.1,1.0
2012-05-09,14.3,14.52,14.26,14.26,15000,4.09981468843746,4.16288876056727,4.08834667532295,4.08834667532295,52319.4379016558,0.0,1.0
2012-05-10,14.24,14.45,14.16,14.33,12100,4.0826126687657,4.14281973761688,4.05967664253668,4.10841569827335,42204.3465740023,0.0,1.0
2012-05-11,14.109,14.3,14.051,14.15,8600,4.04505492581568,4.09981468843746,4.02842630679964,4.05680963925805,29996.4777302826,0.0,1.0
2012-05-14,13.95,14.05,13.915,14.05,18600,3.9994695736855,4.02813960647177,3.9894350622103,4.02813960647177,64876.1029980531,0.0,1.0
2012-05-15,13.95,14.06,13.9,14.01,18000,3.9994695736855,4.0310066097504,3.98513455729236,4.01667159335726,62783.3254819869,0.0,1.0
2012-05-16,13.9,14.08,13.85,14.08,23000,3.98513455729236,4.03674061630766,3.97079954089922,4.03674061630766,80223.1381158721,0.0,1.0
2012-05-17,13.53,13.95,13.53,13.95,10900,3.87905543598314,3.9994695736855,3.87905543598314,3.9994695736855,38018.7915418698,0.0,1.0
2012-05-18,13.5,13.619,13.5,13.52,13300,3.87045442614725,3.90457176516292,3.87045442614725,3.87618843270451,46389.9016061348,0.0,1.0
2012-05-21,13.72,13.869,13.55,13.57,21900,3.93352849827706,3.97624684712861,3.88478944254039,3.89052344909765,76386.3793364175,0.0,1.0
2012-05-22,13.81,13.88,13.69,13.69,19200,3.95933152778471,3.9794005507351,3.92492748844118,3.92492748844118,66968.8805141194,0.0,1.0
2012-05-23,13.75,13.77,13.66,13.77,22000,3.94212950811295,3.9478635146702,3.9163264786053,3.9478635146702,76735.175589095,0.0,1.0
2012-05-24,13.68,13.76,13.58,13.76,10900,3.92206048516255,3.94499651139157,3.89339045237628,3.94499651139157,38018.7915418699,0.0,1.0
2012-05-25,13.6,13.675,13.53,13.63,9700,3.89912445893353,3.92062698352324,3.87905543598314,3.90772546876941,33833.2365097374,0.0,1.0
2012-05-29,13.61,13.73,13.581,13.71,20700,3.90199146221216,3.93639550155569,3.89367715270414,3.93066149499843,72200.8243042849,0.0,1.0
2012-05-30,13.43,13.5393,13.42,13.52,9500,3.85038540319686,3.88172174903226,3.84751839991823,3.87618843270451,33135.644004382,0.0,1.0
2012-05-31,13.35,13.49,13.26,13.49,12700,3.82744937696784,3.86758742286863,3.80164634746019,3.86758742286863,44297.1240900686,0.0,1.0
2012-06-01,13.06,13.2399,13.01,13.23,25000,3.74430628188764,3.79588367087015,3.7299712654945,3.79304533762431,87199.0631694263,0.0,1.0
2012-06-04,12.9401,13.07,12.74,12.98,22800,3.7099309125769,3.74717328516627,3.65256217697156,3.72137025565862,79525.5456105167,0.0,1.0
2012-06-05,12.98,13.05,12.79,12.9,16700,3.72137025565862,3.74143927860901,3.6668971933647,3.6984342294296,58248.9741971768,0.0,1.0
2012-06-06,13.16,13.16,13.01,13.01,29900,3.77297631467392,3.77297631467392,3.7299712654945,3.7299712654945,104290.079550634,0.0,1.0
2012-06-07,13.21,13.28,13.14,13.26,25600,3.78731133106705,3.80738035401745,3.76724230811666,3.80164634746019,89291.8406854926,0.0,1.0
2012-06-08,13.0599,13.08,12.861,13.08,30400,3.77294764464113,3.77875444619836,3.71548630982853,3.77875444619836,105228.324746013,0.1,1.0
2012-06-11,12.89,13.14,12.85,13.1,38400,3.72386428222453,3.7960881821901,3.71230845823004,3.78453235819561,132919.989152858,0.0,1.0
2012-06-12,12.989,13.01,12.9,12.9,20400,3.7524649466109,3.758531754208,3.72675323822315,3.72675323822315,70613.7442374557,0.0,1.0
2012-06-13,12.93,12.99,12.85,12.92,42700,3.73542010621902,3.75275384221076,3.71230845823004,3.7325311502204,147804.258771537,0.0,1.0
2012-06-14,13.08,13.08,12.9,12.9,12300,3.77875444619836,3.77875444619836,3.72675323822315,3.72675323822315,42575.9340255248,0.0,1.0
2012-06-15,13.12,13.17,13.01,13.17,36700,3.79031027019285,3.80475505018596,3.758531754208,3.80475505018596,127035.510466403,0.0,1.0
2012-06-18,13.0719,13.12,13.01,13.11,21400,3.77641439183948,3.79031027019285,3.758531754208,3.78742131419423,74075.2022883114,0.0,1.0
2012-06-19,13.29,13.31,13.1,13.1,36200,3.83942252216944,3.84520043416668,3.78453235819561,3.78453235819561,125304.781440975,0.0,1.0
2012-06-20,13.2599,13.3199,13.22,13.25,21400,3.83072676461358,3.84806050060532,3.81919983017908,3.82786669817495,74075.2022883115,0.0,1.0
2012-06-21,13.07,13.32,13.07,13.31,17500,3.77586549019974,3.8480893901653,3.77586549019974,3.84520043416668,60575.5158899743,0.0,1.0
2012-06-22,13.02,13.09,12.97,13.08,19100,3.76142071020663,3.78164340219698,3.74697593021351,3.77875444619836,66113.8487713433,0.0,1.0
2012-06-25,12.88,12.89,12.82,12.86,24200,3.72097532622591,3.72386428222453,3.70364159023417,3.71519741422866,83767.2848307073,0.0,1.0
2012-06-26,12.96,13.0,12.82,12.9,44500,3.74408697421489,3.75564279820938,3.70364159023417,3.72675323822315,154034.883263078,0.0,1.0
2012-06-27,13.01,13.0699,12.93,12.93,8700,3.758531754208,3.77583660063975,3.73542010621902,3.73542010621902,30114.6850424444,0.0,1.0
2012-06-28,12.98,12.99,12.8,12.98,30900,3.74986488621214,3.75275384221076,3.69786367823693,3.74986488621214,106959.05377144,0.0,1.0
2012-06-29,13.13,13.3,13.04,13.11,48000,3.79319922619147,3.84231147816806,3.76719862220387,3.78742131419423,166149.986441073,0.0,1.0
2012-07-02,13.229,13.4,13.11,13.11,24400,3.82179989057784,3.87120103815428,3.78742131419423,3.78742131419423,84459.5764408784,0.0,1.0
2012-07-03,13.29,13.316,13.16,13.16,25500,3.83942252216944,3.84693380776586,3.80186609418734,3.80186609418734,88267.1802968196,0.0,1.0
2012-07-05,13.25,13.28,13.15,13.15,32600,3.82786669817495,3.83653356617081,3.79897713818872,3.79897713818872,112843.532457895,0.0,1.0
2012-07-06,13.1,13.16,13.06,13.11,14400,3.78453235819561,3.80186609418734,3.77297653420112,3.78742131419423,49844.9959323217,0.0,1.0
2012-07-09,13.3099,13.4,13.007,13.06,55700,3.87406110459292,3.90028616304744,3.78589717334015,3.8013236783134,191365.445713046,0.1,1.0
2012-07-10,13.22,13.379,13.1017,13.24,38000,3.84789425936472,3.89417377428446,3.8134611359999,3.85371558199613,130554.523107643,0.0,1.0
2012-07-11,13.19,13.28,13.13,13.15,45700,3.83916227541759,3.86535822725896,3.82169830752335,3.82751963015477,157008.992263666,0.0,1.0
2012-07-12,13.1,13.16,13.0,13.16,39700,3.81296632357623,3.83043029147047,3.78385971041916,3.83043029147047,136395.120194038,0.0,1.0
2012-07-13,13.18,13.18,13.06,13.14,18600,3.83625161410189,3.83625161410189,3.8013236783134,3.82460896883906,63903.0034158466,0.0,1.0
2012-07-16,13.21,13.26,13.04,13.07,44900,3.84498359804901,3.85953690462754,3.79550235568199,3.80423433962911,154260.475987716,0.0,1.0
2012-07-17,13.18,13.3,13.11,13.3,30800,3.83625161410189,3.87117954989037,3.81587698489194,3.87117954989037,105817.87662409,0.0,1.0
2012-07-18,13.18,13.23,13.09,13.11,38000,3.83625161410189,3.85080492068042,3.81005566226052,3.81587698489194,130554.523107644,0.0,1.0
2012-07-19,13.16,13.2,13.0701,13.2,25900,3.83043029147047,3.8420729367333,3.80426344624227,3.8420729367333,88983.214433894,0.0,1.0
2012-07-20,13.1,13.17,13.06,13.17,23300,3.81296632357623,3.83334095278618,3.8013236783134,3.83334095278618,80050.5365370552,0.0,1.0
2012-07-23,13.24,13.24,13.0,13.08,29100,3.85371558199613,3.85371558199613,3.78385971041916,3.80714500094482,99977.2795376955,0.0,1.0
2012-07-24,13.12,13.19,13.01,13.18,23300,3.81878764620764,3.83916227541759,3.78677037173487,3.83625161410189,80050.5365370553,0.0,1.0
2012-07-25,13.11,13.14,13.05,13.06,21200,3.81587698489194,3.82460896883906,3.7984130169977,3.8013236783134,72835.6813126854,0.0,1.0
2012-07-26,13.4,13.4,13.15,13.15,24900,3.90028616304744,3.90028616304744,3.82751963015477,3.82751963015477,85547.569088956,0.0,1.0
2012-07-27,13.55,13.6,13.35,13.35,15600,3.94394608278305,3.95849938936158,3.88573285646891,3.88573285646891,53596.0673810326,0.0,1.0
2012-07-30,13.51,13.537,13.47,13.48,17600,3.93230343752022,3.94016222307263,3.92066079225739,3.9235714535731,60467.3580709086,0.0,1.0
2012-07-31,13.46,13.5065,13.44,13.45,10500,3.91775013094168,3.93128470605972,3.91192880831027,3.91483946962598,36074.2761218489,0.0,1.0
2012-08-01,13.53,13.58,13.45,13.55,18800,3.93812476015163,3.95267806673017,3.91483946962598,3.94394608278305,64590.1324848343,0.0,1.0
2012-08-02,13.4623,13.5,13.42,13.42,13200,3.9184195830443,3.92939277620451,3.90610748567886,3.90610748567886,45350.5185531814,0.0,1.0
2012-08-03,13.6,13.69,13.45,13.45,34500,3.95849938936158,3.98469534120295,3.91483946962598,3.91483946962598,118529.764400361,0.0,1.0
2012-08-06,13.7,13.9,13.64,13.9,35200,3.98760600251865,4.04581922883279,3.97014203462441,4.04581922883279,120934.716141817,0.0,1.0
2012-08-07,13.84,13.88,13.68,13.68,30400,4.02835526093855,4.03999790620138,3.98178467988724,3.98178467988724,104443.618486115,0.0,1.0
2012-08-08,13.74,13.75,13.59,13.73,22000,4.02835526093855,4.03128710610663,3.98437758341739,4.02542341577047,75038.0689933422,0.1,1.0
2012-08-09,13.83,13.83,13.64,13.76,10100,4.05474186745125,4.05474186745125,3.99903680925778,4.03421895127471,34449.2953105798,0.0,1.0
2012-08-10,13.78,13.78,13.54,13.73,15100,4.04008264161086,4.04008264161086,3.969718357577,4.02542341577047,51503.4018999758,0.0,1.0
2012-08-13,13.75,13.8,13.706,13.8,16200,4.03128710610663,4.04594633194702,4.01838698736709,4.04594633194702,55255.3053496429,0.0,1.0
2012-08-14,13.9,13.9,13.71,13.75,15000,4.07526478362779,4.07526478362779,4.01955972543432,4.03128710610663,51162.3197681879,0.0,1.0
2012-08-15,13.85,13.96,13.74,13.96,24100,4.0606055577874,4.09285585463626,4.02835526093855,4.09285585463626,82200.7937608886,0.0,1.0
2012-08-16,13.87,14.0,13.85,14.0,32600,4.06646924812356,4.10458323530857,4.0606055577874,4.10458323530857,111192.774962862,0.0,1.0
2012-08-17,13.8289,13.92,13.72,13.92,26600,4.05441936448276,4.08112847396395,4.0224915706024,4.08112847396395,90727.8470555865,0.0,1.0
2012-08-20,13.77,13.836,13.61,13.8,23100,4.03715079644278,4.0565009745521,3.99024127375354,4.04594633194702,78789.9724430094,0.0,1.0
2012-08-21,13.75,13.86,13.66,13.72,20700,4.03128710610663,4.06353740295548,4.00490049959393,4.0224915706024,70604.0012800992,0.0,1.0
2012-08-22,13.69,13.79,13.59,13.79,30500,4.01369603509816,4.04301448677894,3.98437758341739,4.04301448677894,104030.050195315,0.0,1.0
2012-08-23,13.61,13.69,13.568,13.63,23700,3.99024127375354,4.01369603509816,3.97792752404762,3.9961049640897,80836.4652337369,0.0,1.0
2012-08-24,13.73,13.73,13.51,13.59,36700,4.02542341577047,4.02542341577047,3.96092282207277,3.98437758341739,125177.142366166,0.0,1.0
2012-08-27,13.79,13.79,13.65,13.78,24900,4.04301448677894,4.04301448677894,4.00196865442585,4.04008264161086,84929.4508151918,0.0,1.0
2012-08-28,13.69,13.76,13.65,13.74,20400,4.01369603509816,4.03421895127471,4.00196865442585,4.02835526093855,69580.7548847355,0.0,1.0
2012-08-29,13.71,13.73,13.58,13.7,17100,4.01955972543432,4.02542341577047,3.98144573824931,4.01662788026624,58325.0445357341,0.0,1.0
2012-08-30,13.65,13.67,13.54,13.62,15800,4.00196865442585,4.00783234476201,3.969718357577,3.99317311892162,53890.9768224913,0.0,1.0
2012-08-31,13.63,13.63,13.52,13.6,29600,3.9961049640897,3.9961049640897,3.96385466724085,3.98730942858547,100960.311009224,0.0,1.0
2012-09-04,13.61,13.61,13.51,13.55,17700,3.99024127375354,3.99024127375354,3.96092282207277,3.97265020274508,60371.5373264617,0.0,1.0
2012-09-05,13.54,13.56,13.44,13.55,49100,3.969718357577,3.97558204791316,3.94039990589622,3.97265020274508,167471.326707868,0.0,1.0
2012-09-06,13.68,13.69,13.47,13.5,52800,4.01076418993009,4.01369603509816,3.94919544140046,3.95799097690469,180091.365584021,0.0,1.0
2012-09-07,13.61,13.6499,13.55,13.62,57800,4.01955972543432,4.03134373961836,4.00183940335305,4.02251311244786,195707.503740351,0.1,1.0
2012-09-10,13.58,13.597,13.52,13.55,19800,4.01069956439369,4.01572032231671,3.99297924231242,4.00183940335305,67041.6708314695,0.0,1.0
2012-09-11,13.72,13.72,13.52,13.54,32700,4.05204698258331,4.05204698258331,3.99297924231242,3.99888601633951,110720.335161063,0.0,1.0
2012-09-12,13.74,13.92,13.68,13.92,43000,4.0579537566104,4.1111147228542,4.04023343452913,4.1111147228542,145595.547765313,0.0,1.0
2012-09-13,13.95,13.95,13.69,13.7,15500,4.11997488389484,4.11997488389484,4.04318682154268,4.04614020855622,52482.1160549383,0.0,1.0
2012-09-14,14.03,14.15,14.0,14.12,49100,4.1436019800032,4.17904262416573,4.13474181896256,4.1701824631251,166249.799890159,0.0,1.0
2012-09-17,14.02,14.1,13.94,13.95,31600,4.14064859298965,4.16427568909801,4.11702149688129,4.11997488389484,106995.797892649,0.0,1.0
2012-09-18,14.0,14.08,13.96,14.08,16600,4.13474181896256,4.15836891507092,4.12292827090838,4.15836891507092,56206.6533233533,0.0,1.0
2012-09-19,14.04,14.06,13.95,13.95,26900,4.14655536701674,4.15246214104383,4.11997488389484,4.11997488389484,91081.8659276027,0.0,1.0
2012-09-20,14.04,14.04,13.88,14.03,20800,4.14655536701674,4.14655536701674,4.09930117480003,4.1436019800032,70427.613802756,0.0,1.0
2012-09-21,14.09,14.11,14.04,14.04,14300,4.16132230208446,4.16722907611155,4.14655536701674,4.14655536701674,48418.9844893948,0.0,1.0
2012-09-24,14.07,14.13,13.9,14.13,26400,4.15541552805737,4.17313585013864,4.10520794882711,4.17313585013864,89388.8944419596,0.0,1.0
2012-09-25,13.88,14.099,13.88,14.05,26600,4.09930117480003,4.16398035039665,4.09930117480003,4.14950875403029,90066.0830362167,0.0,1.0
2012-09-26,13.67,13.88,13.62,13.78,62400,4.03728004751559,4.09930117480003,4.02251311244786,4.06976730466458,211282.841408268,0.0,1.0
2012-09-27,13.73,13.774,13.67,13.71,98300,4.05500036959686,4.06799527245645,4.03728004751559,4.04909359556977,332838.194077447,0.0,1.0
2012-09-28,13.68,13.71,13.5799,13.63,82400,4.04023343452913,4.04909359556977,4.01067003052355,4.02546649946141,279001.700833995,0.0,1.0
2012-10-01,13.82,13.82,13.6,13.6,43800,4.08158085271876,4.08158085271876,4.01660633842077,4.01660633842077,148304.302142342,0.0,1.0
2012-10-02,13.88,13.88,13.7,13.7,49800,4.09930117480003,4.09930117480003,4.04614020855622,4.04614020855622,168619.95997006,0.0,1.0
2012-10-03,13.89,13.9,13.8,13.8,45200,4.10225456181357,4.10520794882711,4.07567407869167,4.07567407869167,153044.622302143,0.0,1.0
2012-10-04,13.97,13.97,13.7825,13.81,32500,4.12588165792193,4.12588165792193,4.07050565141796,4.07862746570521,110043.146566806,0.0,1.0
2012-10-05,14.01,14.06,13.91,13.91,36600,4.13769520597611,4.15246214104383,4.10816133584066,4.10816133584066,123925.51274908,0.0,1.0
2012-10-08,13.92,14.0,13.84,13.99,31800,4.1111147228542,4.13474181896256,4.08748762674585,4.13178843194902,107672.986486906,0.0,1.0
2012-10-09,13.8,13.82,13.7001,13.75,22200,4.10520794882712,4.11115752556455,4.07548981302365,4.09033400698354,74627.157459229,0.1,1.0
2012-10-10,13.71,13.72,13.64,13.72,32700,4.07843485350868,4.08140964187739,4.05761133492767,4.08140964187739,109923.785987243,0.0,1.0
2012-10-11,13.74,13.94,13.64,13.94,22000,4.08735921861482,4.14685498598913,4.05761133492767,4.14685498598913,73954.8407253622,0.0,1.0
2012-10-12,13.7,13.83,13.645,13.76,15600,4.07546006513996,4.11413231393326,4.05909872911203,4.09330879535225,52440.7052416205,0.0,1.0
2012-10-15,13.79,13.81,13.7075,13.74,31700,4.1022331604584,4.10818273719583,4.0776911564165,4.08735921861482,106562.202317908,0.0,1.0
2012-10-16,13.88,13.92,13.81,13.88,44600,4.12900625577684,4.1409054092517,4.10818273719583,4.12900625577684,149926.631652325,0.0,1.0
2012-10-17,13.8,13.9499,13.8,13.9,49000,4.10520794882712,4.14980002647416,4.10520794882712,4.13495583251427,164717.599797397,0.0,1.0
2012-10-18,13.85,13.89,13.78,13.86,21500,4.12008189067069,4.13198104414555,4.09925837208968,4.12305667903941,72274.0488906949,0.0,1.0
2012-10-19,13.68,13.87,13.63,13.87,16000,4.06951048840253,4.12603146740812,4.05463654655895,4.12603146740812,53785.3387093543,0.0,1.0
2012-10-22,13.7,13.8,13.64,13.71,20600,4.07546006513996,4.10520794882712,4.05761133492767,4.07843485350868,69248.6235882937,0.0,1.0
2012-10-23,13.55,13.64,13.47,13.64,33500,4.03083823960923,4.05761133492767,4.00703993265951,4.05761133492767,112613.052922711,0.0,1.0
2012-10-24,13.64,13.7,13.4601,13.63,19000,4.05761133492767,4.07546006513996,4.00409489217448,4.05463654655895,63870.0897173582,0.0,1.0
2012-10-25,13.64,13.7465,13.55,13.72,22200,4.05761133492767,4.08929283105449,4.03083823960923,4.08140964187739,74627.1574592291,0.0,1.0
2012-10-26,13.53,13.62,13.4601,13.62,31900,4.0248886628718,4.05166175819024,4.00409489217448,4.05166175819024,107234.519051775,0.0,1.0
2012-10-31,13.52,13.59,13.44,13.53,40100,4.02191387450309,4.04273739308409,3.99811556755336,4.0248886628718,134799.505140319,0.0,1.0
2012-11-01,13.7201,13.73,13.6,13.6,40600,4.08143938976108,4.08438443024611,4.04571218145281,4.04571218145281,136480.296974987,0.0,1.0
2012-11-02,13.65,13.72,13.6125,13.71,16100,4.06058612329639,4.08140964187739,4.0494306669137,4.07843485350868,54121.4970762877,0.0,1.0
2012-11-05,13.57,13.65,13.53,13.65,21900,4.03678781634666,4.06058612329639,4.0248886628718,4.06058612329639,73618.6823584287,0.0,1.0
2012-11-06,13.7,13.72,13.55,13.55,21200,4.07546006513996,4.08140964187739,4.03083823960923,4.03083823960923,71265.5737898945,0.0,1.0
2012-11-07,13.58,13.58,13.47,13.58,36400,4.03976260471538,4.03976260471538,4.00703993265951,4.03976260471538,122361.645563781,0.0,1.0
2012-11-08,13.34,13.52,13.3,13.52,21800,3.99811556755336,4.05206315392215,3.98612721502697,4.05206315392215,72737.2671165586,0.1,1.0
2012-11-09,13.39,13.42,13.26,13.26,26700,4.01310100821136,4.02209227260616,3.97413886250057,3.97413886250057,89086.4693583538,0.0,1.0
2012-11-12,13.29,13.4,13.29,13.32,22800,3.98313012689537,4.01609809634296,3.98313012689537,3.99212139129017,76073.8390026391,0.0,1.0
2012-11-13,13.28,13.34,13.13,13.14,16600,3.98013303876377,3.99811556755336,3.93517671678978,3.93817380492138,55387.093308939,0.0,1.0
2012-11-14,13.0,13.29,13.0,13.23,37000,3.89621457107899,3.98313012689537,3.89621457107899,3.96514759810577,123453.159784985,0.0,1.0
2012-11-15,12.49,12.88,12.23,12.88,108200,3.74336307636743,3.8602495134998,3.66543878494585,3.8602495134998,361017.078073928,0.0,1.0
2012-11-16,12.98,12.9899,12.57,12.63,65900,3.89022039481579,3.89318751206608,3.76733978142022,3.78532231020982,219880.087292716,0.0,1.0
2012-11-19,13.19,13.3199,13.08,13.14,26700,3.95315924557938,3.99209142040885,3.92019127613178,3.93817380492138,89086.4693583537,0.0,1.0
2012-11-20,13.22,13.26,13.0949,13.26,29200,3.96215050997417,3.97413886250057,3.92465693744787,3.97413886250057,97427.8990735555,0.0,1.0
2012-11-21,13.3,13.33,13.22,13.28,10700,3.98612721502697,3.99511847942176,3.96215050997417,3.98013303876377,35701.3191810631,0.0,1.0
2012-11-23,13.5,13.5,13.39,13.39,11800,4.04606897765895,4.04606897765895,4.01310100821136,4.01310100821136,39371.5482557519,0.0,1.0
2012-11-26,13.52,13.53,13.36,13.5,15500,4.05206315392215,4.05506024205375,4.00410974381656,4.04606897765895,51716.8642342503,0.0,1.0
2012-11-27,13.44,13.55,13.34,13.55,21700,4.02808644886936,4.06105441831695,3.99811556755336,4.06105441831695,72403.6099279504,0.0,1.0
2012-11-28,13.57,13.57,13.38,13.45,27300,4.06704859458015,4.06704859458015,4.01010392007976,4.03108353700096,91088.4124900021,0.0,1.0
2012-11-29,13.71,13.71,13.62,13.67,27100,4.10900782842254,4.10900782842254,4.08203403523814,4.09701947589614,90421.0981127859,0.0,1.0
2012-11-30,13.59,13.76,13.53,13.65,29500,4.07304277084334,4.12399326908053,4.05506024205375,4.09102529963294,98428.8706393797,0.0,1.0
2012-12-03,13.61,13.69,13.6,13.69,21400,4.07903694710654,4.10301365215934,4.07603985897494,4.10301365215934,71402.6383621263,0.0,1.0
2012-12-04,13.62,13.64,13.499,13.56,29200,4.08203403523814,4.08802821150134,4.04576926884579,4.06405150644855,97427.8990735555,0.0,1.0
2012-12-05,13.52,13.57,13.449,13.57,27700,4.05206315392215,4.06704859458015,4.0307838281878,4.06704859458015,92423.0412444344,0.0,1.0
2012-12-06,13.54,13.54,13.44,13.45,19100,4.05805733018535,4.05805733018535,4.02808644886936,4.03108353700096,63728.5230241407,0.0,1.0
2012-12-07,13.39,13.46,13.35,13.43,30700,4.04307188952735,4.06420818768022,4.03099400486857,4.05514977418613,101673.433278491,0.1,1.0
2012-12-10,13.48,13.51,13.34,13.34,34800,4.07024713000961,4.0793055435037,4.02797453370387,4.02797453370387,115251.969970406,0.0,1.0
2012-12-11,13.43,13.63,13.33,13.44,72700,4.05514977418613,4.11553919748005,4.02495506253918,4.05816924535083,240770.638415188,0.0,1.0
2012-12-12,13.5637,13.609,13.45,13.45,21100,4.09552010365811,4.10919830803418,4.06118871651553,4.06118871651553,69879.7863901027,0.0,1.0
2012-12-13,13.54,13.5501,13.45,13.55,27100,4.08836395699779,4.09141362287413,4.06118871651553,4.09138342816248,89750.815695345,0.0,1.0
2012-12-14,13.56,13.61,13.45,13.55,40300,4.09440289932718,4.10950025515065,4.06118871651553,4.09138342816248,133467.080166878,0.0,1.0
2012-12-17,13.6,13.65,13.56,13.65,38200,4.10648078398596,4.12157813980944,4.09440289932718,4.12157813980944,126512.219910044,0.0,1.0
2012-12-18,13.65,13.67,13.513,13.6,23600,4.12157813980944,4.12761708213883,4.08021138485311,4.10648078398596,78159.3819339536,0.0,1.0
2012-12-19,13.72,13.79,13.64,13.64,35100,4.14271443796231,4.16385073611517,4.11855866864474,4.11855866864474,116245.521435668,0.0,1.0
2012-12-20,13.83,13.83,13.66,13.75,21900,4.17592862077396,4.17592862077396,4.12459761097413,4.15177285145639,72529.2569641349,0.0,1.0
2012-12-21,13.76,13.77,13.61,13.72,33300,4.15479232262109,4.15781179378578,4.10950025515065,4.14271443796231,110284.212644096,0.0,1.0
2012-12-24,13.74,13.74,13.65,13.66,26300,4.1487533802917,4.1487533802917,4.12157813980944,4.12459761097413,87101.3451213127,0.0,1.0
2012-12-26,13.76,13.892,13.6,13.82,21600,4.15479232262109,4.19464934199507,4.10648078398596,4.17290914960926,71535.7054988728,0.0,1.0
2012-12-27,13.69,13.7401,13.564,13.69,27800,4.16385073611517,4.17908878738467,4.12552749340148,4.16385073611517,91401.451233355,0.1,1.0
2012-12-28,13.62,13.83,13.48,13.83,61400,4.14256004571868,4.20643211690817,4.09997866492568,4.20643211690817,201872.269990215,0.0,1.0
2012-12-31,13.74,13.74,13.33,13.59,44100,4.17905837211267,4.17905837211267,4.05435575693318,4.13343546412018,144992.94961838,0.0,1.0
2013-01-02,13.7478,13.87,13.6,13.85,33800,4.18143076332828,4.21859822570617,4.13647699131968,4.21251517130717,111128.383154223,0.0,1.0
2013-01-03,13.87,13.876,13.8,13.81,30400,4.21859822570617,4.22042314202587,4.19730753530967,4.20034906250917,99949.7883990643,0.0,1.0
2013-01-04,13.99,14.109,13.83,13.95,32900,4.25509655210017,4.29129072577421,4.20643211690817,4.24293044330217,108169.343366093,0.0,1.0
2013-01-07,13.88,13.96,13.85,13.9,38400,4.22163975290567,4.24597197050167,4.21251517130717,4.22772280730467,126252.364293555,0.0,1.0
2013-01-08,13.96,13.96,13.82,13.93,23100,4.24597197050167,4.24597197050167,4.20339058970867,4.23684738890317,75948.6878953416,0.0,1.0
2013-01-09,13.99,13.99,13.8653,13.91,20000,4.25509655210017,4.25509655210017,4.21716870792241,4.23076433450417,65756.4397362265,0.0,1.0
2013-01-10,14.2,14.2,13.9163,14.0,33200,4.31896862328966,4.31896862328966,4.23268049663985,4.25813807929967,109155.689962136,0.0,1.0
2013-01-11,14.19,14.19,14.0,14.18,25000,4.31592709609016,4.31592709609016,4.25813807929967,4.31288556889066,82195.5496702832,0.0,1.0
2013-01-14,14.31,14.31,14.07,14.18,18500,4.35242542248416,4.35242542248416,4.27942876969617,4.31288556889066,60824.7067560095,0.0,1.0
2013-01-15,14.22,14.23,14.148,14.23,32200,4.32505167768866,4.32809320488816,4.30315268185226,4.32809320488816,105867.867975325,0.0,1.0
2013-01-16,14.31,14.31,14.1,14.16,23000,4.35242542248416,4.35242542248416,4.28855335129466,4.30680251449166,75619.9056966605,0.0,1.0
2013-01-17,14.25,14.3,14.2,14.3,34700,4.33417625928716,4.34938389528466,4.31896862328966,4.34938389528466,114087.422942353,0.0,1.0
2013-01-18,14.27,14.28,14.2,14.2,40000,4.34025931368616,4.34330084088566,4.31896862328966,4.31896862328966,131512.879472453,0.0,1.0
2013-01-22,14.33,14.33,14.16,14.25,50100,4.35850847688316,4.35850847688316,4.30680251449166,4.33417625928716,164719.881539247,0.0,1.0
2013-01-23,14.26,14.43,14.13,14.26,47800,4.33721778648666,4.38892374887816,4.29767793289316,4.33721778648666,157157.890969581,0.0,1.0
2013-01-24,14.35,14.38,14.27,14.32,35100,4.36459153128216,4.37371611288066,4.34025931368616,4.35546694968366,115402.551737078,0.0,1.0
2013-01-25,14.37,14.43,14.34,14.43,26300,4.37067458568116,4.38892374887816,4.36155000408266,4.38892374887816,86469.7182531379,0.0,1.0
2013-01-28,14.45,14.45,14.387,14.44,40000,4.39500680327716,4.39500680327716,4.37584518192031,4.39196527607766,131512.879472453,0.0,1.0
2013-01-29,14.37,14.42,14.25,14.42,37400,4.37067458568116,4.38588222167866,4.33417625928716,4.38588222167866,122964.542306744,0.0,1.0
2013-01-30,14.37,14.38,14.29,14.35,23300,4.37067458568116,4.37371611288066,4.34634236808516,4.36459153128216,76606.2522927039,0.0,1.0
2013-01-31,14.3,14.42,14.27,14.42,27700,4.34938389528466,4.38588222167866,4.34025931368616,4.38588222167866,91072.6690346738,0.0,1.0
2013-02-01,14.36,14.4,14.33,14.37,19900,4.36763305848166,4.37979916727966,4.35850847688316,4.37067458568116,65427.6575375454,0.0,1.0
2013-02-04,14.35,14.37,14.22,14.34,18200,4.36459153128216,4.37067458568116,4.32505167768866,4.36155000408266,59838.3601599661,0.0,1.0
2013-02-05,14.48,14.48,14.32,14.39,21700,4.40413138487566,4.40413138487566,4.35546694968366,4.37675764008016,71345.7371138057,0.0,1.0
2013-02-06,14.53,14.53,14.44,14.44,41800,4.41933902087315,4.41933902087315,4.39196527607766,4.39196527607766,137430.959048714,0.0,1.0
2013-02-07,14.54,14.54,14.398,14.5,11700,4.42238054807265,4.42238054807265,4.37919086183976,4.41021443927466,38467.5172456926,0.0,1.0
2013-02-08,14.49,14.49,14.38,14.45,26800,4.43758818407015,4.43758818407015,4.40390048909102,4.42533811316865,87509.6975861835,0.1,1.0
2013-02-11,14.42,14.43,14.34,14.41,22500,4.41615055999252,4.4192130777179,4.39165041818951,4.41308804226714,73468.9625257137,0.0,1.0
2013-02-12,14.4,14.4,14.28,14.39,52500,4.41002552454177,4.41002552454177,4.37327531183725,4.40696300681639,171427.579226665,0.0,1.0
2013-02-13,14.3,14.41,14.3,14.39,31300,4.37940034728801,4.41308804226714,4.37940034728801,4.40696300681639,102203.490091326,0.0,1.0
2013-02-14,14.23,14.32,14.11,14.31,26600,4.35796272321037,4.38552538273876,4.32121251050586,4.38246286501338,86856.6401415104,0.0,1.0
2013-02-15,14.33,14.39,14.25,14.38,62600,4.38858790046413,4.40696300681639,4.36408775866112,4.40390048909102,204406.980182653,0.0,1.0
2013-02-19,14.43,14.434,14.37,14.39,44700,4.4192130777179,4.42043808480805,4.40083797136564,4.40696300681639,145958.338884418,0.0,1.0
2013-02-20,14.38,14.44,14.34,14.42,26500,4.40390048909102,4.42227559544327,4.39165041818951,4.41615055999252,86530.1114191738,0.0,1.0
2013-02-21,14.28,14.34,14.151,14.34,34900,4.37327531183725,4.39165041818951,4.3337688331799,4.39165041818951,113958.52409544,0.0,1.0
2013-02-22,14.37,14.37,14.26,14.34,29900,4.40083797136564,4.40083797136564,4.3671502763865,4.39165041818951,97632.0879786151,0.0,1.0
2013-02-25,14.32,14.37,14.26,14.33,32500,4.38552538273876,4.40083797136564,4.3671502763865,4.38858790046413,106121.834759364,0.0,1.0
2013-02-26,14.33,14.38,14.2401,14.38,47600,4.38858790046413,4.40390048909102,4.361055866113,4.40390048909102,155427.671832177,0.0,1.0
2013-02-27,14.44,14.44,14.293,14.32,20800,4.42227559544327,4.42227559544327,4.37725658488024,4.38552538273876,67917.9742459931,0.0,1.0
2013-02-28,14.46,14.46,14.4,14.46,23100,4.42840063089403,4.42840063089403,4.41002552454177,4.42840063089403,75428.1348597326,0.0,1.0
2013-03-01,14.46,14.779,14.39,14.49,88500,4.42840063089403,4.52609494633353,4.40696300681639,4.43758818407015,288977.919267807,0.0,1.0
2013-03-04,14.51,14.55,14.4,14.55,49900,4.44371321952091,4.45596329042241,4.41002552454177,4.45596329042241,162937.832445916,0.0,1.0
2013-03-05,14.69,14.706,14.54,14.6,46600,4.49883853857768,4.50373856693828,4.45290077269703,4.47127587904929,152162.384608811,0.0,1.0
2013-03-06,14.69,14.84,14.66,14.79,41300,4.49883853857768,4.54477630445832,4.48965098540155,4.52946371583144,134856.362324977,0.0,1.0
2013-03-07,14.74,14.77,14.66,14.74,26100,4.51415112720456,4.52333868038069,4.48965098540155,4.51415112720456,85223.9965298279,0.0,1.0
2013-03-08,14.76,14.86,14.6775,14.72,16400,4.55090133990907,4.58173400481361,4.52546439136283,4.53856827394726,53190.3422904871,0.1,1.0
2013-03-11,14.86,14.86,14.66,14.8,36800,4.58173400481361,4.58173400481361,4.52006867500454,4.56323440587089,119353.938798166,0.0,1.0
2013-03-12,14.94,14.95,14.732,14.9,35900,4.60640013673723,4.60948340322769,4.54226819373581,4.59406707077542,116434.956599298,0.0,1.0
2013-03-13,14.86,14.96,14.68,14.96,32800,4.58173400481361,4.61256666971814,4.52623520798545,4.61256666971814,106380.684580974,0.0,1.0
2013-03-14,14.87,15.4,14.7587,14.86,38700,4.58481727130406,4.74823039529809,4.55050051526532,4.58173400481361,125516.234551332,0.0,1.0
2013-03-15,14.78,15.72,14.72,15.72,34700,4.55706787288998,4.84689492299259,4.53856827394726,4.84689492299259,112542.98033414,0.0,1.0
2013-03-18,14.78,14.99,14.708,14.93,31800,4.55706787288998,4.6218164691895,4.53486835415872,4.60331687024678,103137.371026676,0.0,1.0
2013-03-19,14.6,14.89,14.51,14.81,25400,4.50156907606182,4.59098380428497,4.47381967764774,4.56631767236134,82380.1642791691,0.0,1.0
2013-03-20,14.82,15.02,14.514,14.73,16100,4.56940093885179,4.63106626866086,4.47505298424392,4.54165154043771,52217.3482241977,0.0,1.0
2013-03-21,14.6,14.8399,14.3901,14.73,16400,4.50156907606182,4.5755366391678,4.43685131242721,4.54165154043771,53190.3422904871,0.0,1.0
2013-03-22,14.69,14.7507,14.57,14.57,16500,4.5293184744759,4.54803390207295,4.49231927659046,4.49231927659046,53514.6736459169,0.0,1.0
2013-03-25,14.6,14.81,14.41,14.81,35900,4.50156907606182,4.56631767236134,4.44298701274321,4.56631767236134,116434.956599298,0.0,1.0
2013-03-26,14.59,14.83,14.5,14.7,27300,4.49848580957137,4.57248420534225,4.47073641115729,4.53240174096635,88542.4600323352,0.0,1.0
2013-03-27,14.68,14.68,14.5239,14.6,23300,4.52623520798545,4.52623520798545,4.47810541806947,4.50156907606182,75569.2058151432,0.0,1.0
2013-03-28,14.67,14.74,14.63,14.64,24800,4.52315194149499,4.54473480692817,4.51081887553318,4.51390214202363,80434.1761465903,0.0,1.0
2013-04-01,14.749,14.79,14.49,14.56,24800,4.54750974676958,4.56015113938043,4.46765314466684,4.48923601010001,80434.1761465902,0.0,1.0
2013-04-02,14.74,14.75,14.67,14.71,16300,4.54473480692817,4.54781807341862,4.52315194149499,4.53548500745681,52866.0109350573,0.0,1.0
2013-04-03,14.59,14.79,14.54,14.74,28000,4.49848580957137,4.56015113938043,4.4830694771191,4.54473480692817,90812.7795203438,0.0,1.0
2013-04-04,14.67,14.8,14.59,14.59,27700,4.52315194149499,4.56323440587089,4.49848580957137,4.49848580957137,89839.7854540545,0.0,1.0
2013-04-05,14.59,14.77,14.5,14.5,23500,4.49848580957137,4.55398460639953,4.47073641115729,4.47073641115729,76217.8685260028,0.0,1.0
2013-04-08,14.55,14.7038,14.37,14.58,42600,4.51698540851409,4.56473196217934,4.46110517665618,4.52629878049041,137222.050536555,0.1,1.0
2013-04-09,14.6,14.65,14.55,14.65,19600,4.53250769514128,4.54802998176848,4.51698540851409,4.54802998176848,63135.0279463961,0.0,1.0
2013-04-10,14.45,14.6,14.45,14.58,36600,4.4859408352597,4.53250769514128,4.4859408352597,4.52629878049041,117895.001165209,0.0,1.0
2013-04-11,14.43,14.58,14.42,14.44,25000,4.47973192060882,4.52629878049041,4.47662746328338,4.48283637793426,80529.3723806071,0.0,1.0
2013-04-12,14.44,14.46,14.12,14.4,29500,4.48283637793426,4.48904529258513,4.3834937435202,4.4704185486325,95024.6594091164,0.0,1.0
2013-04-15,14.13,14.53,13.9,14.53,48600,4.38659820084564,4.51077649386321,4.31519568236054,4.51077649386321,156549.0999079,0.0,1.0
2013-04-16,14.25,14.27,13.95,14.17,14500,4.42385168875091,4.43006060340179,4.33071796898773,4.3990160301474,46707.0359807522,0.0,1.0
2013-04-17,14.22,14.25,14.07,14.19,11100,4.41453831677459,4.42385168875091,4.367971456893,4.40522494479827,35755.0413369896,0.0,1.0
2013-04-18,14.22,14.46,14.0701,14.25,40500,4.41453831677459,4.48904529258513,4.36800250146626,4.42385168875091,130457.583256584,0.0,1.0
2013-04-19,14.29,14.44,14.25,14.28,8400,4.43626951805267,4.48283637793426,4.42385168875091,4.43316506072723,27057.869119884,0.0,1.0
2013-04-22,14.48,14.54,14.35,14.4,21600,4.49525420723601,4.51388095118865,4.4548962620053,4.4704185486325,69577.3777368446,0.0,1.0
2013-04-23,14.58,14.62,14.43,14.62,23100,4.52629878049041,4.53871660979216,4.47973192060882,4.53871660979216,74409.140079681,0.0,1.0
2013-04-24,14.42,14.6199,14.35,14.6,21500,4.47662746328338,4.53868556521891,4.4548962620053,4.53250769514128,69255.2602473221,0.0,1.0
2013-04-25,14.58,14.62,14.2301,14.59,31300,4.52629878049041,4.53871660979216,4.41767381867329,4.52940323781584,100822.77422052,0.0,1.0
2013-04-26,14.42,14.5,14.3,14.5,22100,4.47662746328338,4.50146312188689,4.43937397537811,4.50146312188689,71187.9651844567,0.0,1.0
2013-04-29,14.25,14.55,14.25,14.55,24400,4.42385168875091,4.51698540851409,4.42385168875091,4.51698540851409,78596.6674434726,0.0,1.0
2013-04-30,14.4,14.4,14.33,14.34,24800,4.4704185486325,4.4704185486325,4.44868734735442,4.45179180467986,79885.1374015623,0.0,1.0
2013-05-01,14.69,14.75,14.38,14.52,68400,4.56044781107024,4.57907455502287,4.46420963398162,4.50767203653777,220328.362833341,0.0,1.0
2013-05-02,14.5501,14.79,14.44,14.75,39700,4.51701645308734,4.59149238432463,4.48283637793426,4.57907455502287,127880.643340404,0.0,1.0
2013-05-03,14.73,14.81,14.36,14.72,41600,4.57286564037199,4.59770129897551,4.45800071933074,4.56976118304655,134000.87564133,0.0,1.0
2013-05-06,14.65,14.75,14.52,14.66,29500,4.54802998176848,4.57907455502287,4.50767203653777,4.55113443909392,95024.6594091165,0.0,1.0
2013-05-07,14.5699,14.69,14.4802,14.56,30500,4.52316327859171,4.56044781107024,4.49531629638252,4.52008986583953,98245.8343043408,0.0,1.0
2013-05-08,14.45,14.54,14.412,14.53,32200,4.51698540851409,4.5451188816467,4.50510683096921,4.54199294018752,103008.966804049,0.1,1.0
2013-05-09,14.4,14.52,14.32,14.39,34300,4.50135570121819,4.53886699872834,4.47634816954476,4.49822975975901,109726.942899965,0.0,1.0
2013-05-10,14.42,14.5,14.32,14.49,25900,4.50760758413655,4.53261511580998,4.47634816954476,4.5294891743508,82855.0385163,0.0,1.0
2013-05-13,14.49,14.49,14.32,14.46,28800,4.5294891743508,4.5294891743508,4.47634816954476,4.52011134997327,92132.2436011368,0.0,1.0
2013-05-14,14.66,14.66,14.4799,14.48,29800,4.58263017915685,4.58263017915685,4.52633197347703,4.52636323289163,95331.2798372874,0.0,1.0
2013-05-15,14.66,14.74,14.51,14.74,28600,4.58263017915685,4.60763771083029,4.53574105726916,4.60763771083029,91492.4363539067,0.0,1.0
2013-05-16,14.69,14.72,14.63,14.68,26400,4.59200800353439,4.60138582791193,4.57325235477932,4.58888206207521,84454.5566343753,0.0,1.0
2013-05-17,14.64,14.75,14.64,14.7,20200,4.57637829623849,4.61076365228947,4.57637829623849,4.59513394499357,64620.5319702418,0.0,1.0
2013-05-20,14.56,14.72,14.51,14.59,21100,4.55137076456506,4.60138582791193,4.53574105726916,4.5607485889426,67499.6645827773,0.0,1.0
2013-05-21,14.54,14.7,14.5312,14.61,27900,4.5451188816467,4.59513394499357,4.54236805316262,4.56700047186096,89253.1109886012,0.0,1.0
2013-05-22,14.44,14.68,14.44,14.63,26800,4.51385946705491,4.58888206207521,4.51385946705491,4.57325235477932,85734.1711288355,0.0,1.0
2013-05-23,14.56,14.63,14.42,14.46,39400,4.55137076456506,4.57325235477932,4.50760758413655,4.52011134997327,126042.027704333,0.0,1.0
2013-05-24,14.46,14.57,14.44,14.51,12800,4.52011134997327,4.55449670602424,4.51385946705491,4.53574105726916,40947.6638227274,0.0,1.0
2013-05-28,14.45,14.62,14.44,14.53,17400,4.51698540851409,4.57012641332014,4.51385946705491,4.54199294018752,55663.2305090201,0.0,1.0
2013-05-29,14.34,14.53,14.24,14.44,42100,4.48260005246312,4.54199294018752,4.45134063787132,4.51385946705491,134679.425541939,0.0,1.0
2013-05-30,14.59,14.64,14.32,14.33,28900,4.5607485889426,4.57637829623849,4.47634816954476,4.47947411100394,92452.1472247517,0.0,1.0
2013-05-31,14.37,14.71,14.37,14.6,33100,4.49197787684065,4.59825988645275,4.49197787684065,4.56387453040178,105888.099416584,0.0,1.0
2013-06-03,14.31,14.49,14.31,14.49,31600,4.47322222808558,4.5294891743508,4.47322222808558,4.5294891743508,101089.545062358,0.0,1.0
2013-06-04,14.31,14.43,14.1,14.3,20300,4.47322222808558,4.51073352559573,4.40757745744281,4.4700962866264,64940.4355938568,0.0,1.0
2013-06-05,14.2,14.4099,14.161,14.27,18000,4.4388368720346,4.50445038326278,4.42664570034381,4.46071846224886,57582.6522507105,0.0,1.0
2013-06-06,14.28,14.2965,14.2,14.2,10700,4.46384440370804,4.46900220711569,4.4388368720346,4.4388368720346,34229.6877268112,0.0,1.0
2013-06-07,14.45,14.5,14.22,14.22,21000,4.54824482310588,4.56398269446611,4.47585061484883,4.47585061484883,66718.0443889961,0.1,1.0
2013-06-10,14.41,14.5,14.4,14.41,33200,4.5356545260177,4.56398269446611,4.53250695174565,4.5356545260177,105478.05112927,0.0,1.0
2013-06-11,14.5,14.54,14.35,14.43,42400,4.56398269446611,4.57657299155429,4.51676908038542,4.54194967456179,134706.908671116,0.0,1.0
2013-06-12,14.354,14.54,14.3375,14.54,16500,4.51802811009424,4.57657299155429,4.51283461254537,4.57657299155429,52421.3205913541,0.0,1.0
2013-06-13,14.46,14.46,14.09,14.35,33600,4.55139239737793,4.55139239737793,4.43493214931224,4.51676908038542,106748.871022394,0.0,1.0
2013-06-14,14.42,14.519,14.35,14.5,18800,4.53880210028974,4.56996308558299,4.51676908038542,4.56398269446611,59728.5349768156,0.0,1.0
2013-06-17,14.31,14.48,14.2912,14.47,24800,4.50417878329724,4.55768754592202,4.4982613436658,4.55453997164997,78790.8333736717,0.0,1.0
2013-06-18,14.25,14.29,14.23,14.23,16000,4.48529333766497,4.49788363475315,4.47899818912088,4.47899818912088,50832.7957249494,0.0,1.0
2013-06-19,14.22,14.34,14.12,14.2,26100,4.47585061484883,4.51362150611338,4.44437487212837,4.46955546630474,82920.9980263238,0.0,1.0
2013-06-20,13.62,14.13,13.46,14.13,76500,4.2869961585261,4.44752244640042,4.23663497017337,4.44752244640042,243044.304559914,0.0,1.0
2013-06-21,13.12,13.77,13.12,13.77,41900,4.12961744492382,4.33420977260678,4.12961744492382,4.33420977260678,133118.383804711,0.0,1.0
2013-06-24,12.42,12.97,12.14,12.97,132800,3.90928724588062,4.08240383084313,3.82115516626335,4.08240383084313,421912.204517081,0.0,1.0
2013-06-25,12.69,12.7,12.44,12.55,45900,3.99427175122586,3.9974193254979,3.91558239442472,3.95020571141722,145826.582735949,0.0,1.0
2013-06-26,12.96,12.96,12.71,12.71,43500,4.07925625657109,4.07925625657109,4.00056689976995,4.00056689976995,138201.663377206,0.0,1.0
2013-06-27,13.18,13.2499,12.9399,13.12,33300,4.14850289055609,4.17050443471769,4.07292963228427,4.12961744492382,105795.756102551,0.0,1.0
2013-06-28,13.36,13.38,13.15,13.19,24800,4.20515922745291,4.211454375997,4.13906016773995,4.15165046482814,78790.8333736716,0.0,1.0
2013-07-01,13.35,13.55,13.35,13.48,52200,4.20201165318086,4.26496313862178,4.20201165318086,4.24293011871746,165841.996052648,0.0,1.0
2013-07-02,13.37,13.54,13.3,13.35,18600,4.20830680172496,4.26181556434973,4.18627378182064,4.20201165318086,59093.1250302537,0.0,1.0
2013-07-03,13.33,13.4599,13.3,13.3,11800,4.19571650463677,4.23660349443065,4.18627378182064,4.18627378182064,37489.1868471503,0.0,1.0
2013-07-05,13.22,13.38,13.18,13.34,21900,4.16109318764427,4.211454375997,4.14850289055609,4.19886407890882,69577.3891485246,0.0,1.0
2013-07-08,13.1,13.269,13.1,13.14,24800,4.15479803910018,4.20839810540613,4.15479803910018,4.16748444532644,78193.9331208408,0.1,1.0
2013-07-09,13.2398,13.25,13.1,13.1,16200,4.19913702886096,4.20237206244866,4.15479803910018,4.15479803910018,51078.2950224847,0.0,1.0
2013-07-10,13.35,13.35,13.1101,13.18,30500,4.23408807801431,4.23408807801431,4.15800135667231,4.1801708515527,96165.9258139372,0.0,1.0
2013-07-11,13.587,13.6799,13.38,13.39,34500,4.3092550349049,4.33871921336539,4.243602882684,4.24677448424057,108777.850510847,0.0,1.0
2013-07-12,13.61,13.62,13.41,13.47,33200,4.316549718485,4.31972132004156,4.2531176873537,4.27214729669309,104678.974984351,0.0,1.0
2013-07-15,13.74,13.75,13.53,13.56,15600,4.35778053872034,4.36095214027691,4.29117690603248,4.30069171070217,49186.5063179483,0.0,1.0
2013-07-16,13.704,13.76,13.6101,13.68,17500,4.34636277311671,4.36412374183347,4.31658143450056,4.33875092938095,55177.1705489804,0.0,1.0
2013-07-17,13.82,13.85,13.74,13.75,6300,4.38315335117286,4.39266815584256,4.35778053872034,4.36095214027691,19863.781397633,0.0,1.0
2013-07-18,13.7523,13.83,13.7523,13.82,11300,4.36168160863492,4.38632495272943,4.36168160863492,4.38315335117286,35628.6872687702,0.0,1.0
2013-07-19,13.6,13.7699,13.6,13.66,21100,4.31337811692843,4.36726362737447,4.31337811692843,4.33240772626782,66527.9027761993,0.0,1.0
2013-07-22,13.75,13.75,13.64,13.68,16100,4.36095214027691,4.36095214027691,4.32606452315469,4.33875092938095,50762.9969050619,0.0,1.0
2013-07-23,13.8,13.96,13.73,13.89,30900,4.37681014805973,4.42755577296477,4.35460893716378,4.40535456206882,97427.1182836283,0.0,1.0
2013-07-24,13.65,13.9,13.65,13.87,16200,4.32923612471126,4.40852616362538,4.32923612471126,4.39901135895569,51078.2950224847,0.0,1.0
2013-07-25,13.7207,13.82,13.65,13.65,9600,4.35165934771617,4.38315335117286,4.32923612471126,4.32923612471126,30268.6192725835,0.0,1.0
2013-07-26,13.81,13.87,13.72,13.72,23700,4.3799817496163,4.39901135895569,4.35143733560721,4.35143733560721,74725.6538291906,0.0,1.0
2013-07-29,13.81,13.83,13.7,13.83,15100,4.3799817496163,4.38632495272943,4.34509413249408,4.38632495272943,47610.0157308345,0.0,1.0
2013-07-30,13.78,13.7999,13.7,13.75,14100,4.3704669449466,4.37677843204417,4.34509413249408,4.36095214027691,44457.0345566071,0.0,1.0
2013-07-31,13.73,13.84,13.71,13.78,18400,4.35460893716378,4.38949655428599,4.34826573405065,4.3704669449466,58014.8536057851,0.0,1.0
2013-08-01,13.78,13.86,13.7301,13.75,14600,4.3704669449466,4.39583975739912,4.35464065317934,4.36095214027691,46033.5251437208,0.0,1.0
2013-08-02,13.87,13.87,13.791,13.8,19400,4.39901135895569,4.39901135895569,4.37395570665882,4.37681014805973,61167.8347800125,0.0,1.0
2013-08-05,13.85,13.87,13.75,13.79,20100,4.39266815584256,4.39901135895569,4.36095214027691,4.37363854650317,63374.9216019717,0.0,1.0
2013-08-06,13.77,13.85,13.75,13.75,11700,4.36729534339004,4.39266815584256,4.36095214027691,4.36095214027691,36889.8797384612,0.0,1.0
2013-08-07,13.68,13.73,13.56,13.7,42800,4.33875092938095,4.35460893716378,4.30069171070217,4.34509413249408,134947.594256935,0.0,1.0
2013-08-08,13.64,13.66,13.51,13.62,14300,4.35778053872034,4.36417024625512,4.31624743974427,4.35139083118556,44759.482095736,0.1,1.0
2013-08-09,13.651,13.651,13.57,13.57,14500,4.36129487786447,4.36129487786447,4.33541656234861,4.33541656234861,45385.4888383337,0.0,1.0
2013-08-12,13.7,13.72,13.6256,13.72,21200,4.37694966132468,4.38333936885946,4.3531799492953,4.38333936885946,66356.7147153569,0.0,1.0
2013-08-13,13.74,13.8,13.65,13.67,15600,4.38972907639424,4.40889819899859,4.36097539248773,4.36736510002251,48828.5259226212,0.0,1.0
2013-08-14,13.74,13.82,13.64,13.68,23100,4.38972907639424,4.41528790653337,4.35778053872034,4.3705599537899,72303.7787700352,0.0,1.0
2013-08-15,13.57,13.63,13.46,13.63,25800,4.33541656234861,4.35458568495295,4.30027317090732,4.35458568495295,80754.8697951041,0.0,1.0
2013-08-16,13.56,13.7,13.51,13.6,20400,4.33222170858122,4.37694966132468,4.31624743974427,4.34500112365078,63852.6877449661,0.0,1.0
2013-08-19,13.51,13.6,13.45,13.6,19000,4.31624743974427,4.34500112365078,4.29707831713993,4.34500112365078,59470.6405467821,0.0,1.0
2013-08-20,13.5,13.53,13.38,13.48,20900,4.31305258597688,4.32263714727905,4.27471434076819,4.3066628784421,65417.7046014603,0.0,1.0
2013-08-21,13.32,13.5,13.261,13.5,17400,4.25554521816385,4.31305258597688,4.23669558093625,4.31305258597688,54462.5866060005,0.0,1.0
2013-08-22,13.34,13.42,13.1,13.37,13500,4.26193492569863,4.28749375583776,4.18525843528127,4.2715194870008,42255.4551253452,0.0,1.0
2013-08-23,13.4501,13.5199,13.32,13.32,15300,4.2971102656776,4.31941034497398,4.25554521816385,4.25554521816385,47889.5158087246,0.0,1.0
2013-08-26,13.39,13.59,13.33,13.41,19400,4.27790919453559,4.34180626988339,4.25874007193124,4.28429890207037,60722.6540319775,0.0,1.0
2013-08-27,13.3,13.3,13.19,13.26,16300,4.24915551062907,4.24915551062907,4.21401211918778,4.23637609555951,51019.5495217131,0.0,1.0
2013-08-28,13.26,13.34,13.21,13.23,18700,4.23637609555951,4.26193492569863,4.22040182672256,4.22679153425734,58531.6304328856,0.0,1.0
2013-08-29,13.17,13.2699,13.17,13.2,9000,4.207622411653,4.23953900078923,4.207622411653,4.21720697295517,28170.3034168968,0.0,1.0
2013-08-30,13.17,13.24,13.13,13.21,8900,4.207622411653,4.22998638802473,4.19484299658344,4.22040182672256,27857.3000455979,0.0,1.0
2013-09-03,13.26,13.41,13.18,13.31,14800,4.23637609555951,4.28429890207037,4.21081726542039,4.25235036439646,46324.4989522303,0.0,1.0
2013-09-04,13.53,13.59,13.23,13.23,35200,4.32263714727905,4.34180626988339,4.22679153425734,4.22679153425734,110177.186697196,0.0,1.0
2013-09-05,13.57,13.6,13.52,13.53,19300,4.33541656234861,4.34500112365078,4.31944229351166,4.32263714727905,60409.6506606787,0.0,1.0
2013-09-06,13.6,13.6897,13.55,13.56,21000,4.34500112365078,4.37365896194427,4.32902685481383,4.33222170858122,65730.7079727592,0.0,1.0
2013-09-09,13.72,13.72,13.52,13.55,22000,4.41528790653337,4.41528790653337,4.35092510906204,4.36057952868273,68362.4729325947,0.1,1.0
2013-09-10,13.679,13.7,13.5901,13.68,34800,4.40209353305174,4.40885162678623,4.37348426957574,4.4024153470391,108137.002638832,0.0,1.0
2013-09-11,13.641,13.7123,13.571,13.65,17000,4.38986460153219,4.41280993883072,4.36733762241722,4.3927609274184,52825.5472660959,0.0,1.0
2013-09-12,13.59,13.7,13.59,13.68,12600,4.373452088177,4.40885162678623,4.373452088177,4.4024153470391,39153.052679577,0.0,1.0
2013-09-13,13.67,13.67,13.521,13.56,21100,4.39919720716553,4.39919720716553,4.35124692304939,4.3637976685563,65565.826312625,0.0,1.0
2013-09-16,13.72,13.79,13.59,13.79,38000,4.41528790653337,4.43781488564833,4.373452088177,4.43781488564833,118080.635065391,0.0,1.0
2013-09-17,13.62,13.85,13.61,13.85,31600,4.3831065077977,4.45712372488973,4.37988836792413,4.45712372488973,98193.3702122724,0.0,1.0
2013-09-18,13.74,13.79,13.58,13.58,21400,4.4217241862805,4.43781488564833,4.37023394830343,4.37023394830343,66498.0418526149,0.0,1.0
2013-09-19,13.72,13.79,13.62,13.79,15600,4.41528790653337,4.43781488564833,4.3831065077977,4.43781488564833,48475.2080794762,0.0,1.0
2013-09-20,13.68,13.76,13.62,13.67,13900,4.4024153470391,4.42816046602763,4.3831065077977,4.39919720716553,43192.6533528666,0.0,1.0
2013-09-23,13.5,13.6185,13.5,13.61,33000,4.3444888293149,4.38262378681667,4.3444888293149,4.37988836792413,102543.709398892,0.0,1.0
2013-09-24,13.5,13.58,13.33,13.5,34700,4.3444888293149,4.37023394830343,4.28978045146427,4.3444888293149,107826.264125502,0.0,1.0
2013-09-25,13.42,13.48,13.3401,13.41,28500,4.31874371032637,4.33805254956777,4.29303077273657,4.3155255704528,88560.4762990431,0.0,1.0
2013-09-26,13.52,13.5299,13.32,13.4,21200,4.35092510906204,4.35411106753687,4.2865623115907,4.31230743057924,65876.5648259548,0.0,1.0
2013-09-27,13.55,13.55,13.4501,13.52,10200,4.36057952868273,4.36057952868273,4.3284303113458,4.35092510906204,31695.3283596576,0.0,1.0
2013-09-30,13.46,13.51,13.361,13.5,13700,4.33161626982064,4.34770696918847,4.29975668507233,4.3444888293149,42571.1763262067,0.0,1.0
2013-10-01,13.57,13.57,13.42,13.42,20000,4.36701580842987,4.36701580842987,4.31874371032637,4.31874371032637,62147.7026659952,0.0,1.0
2013-10-02,13.62,13.62,13.41,13.41,29600,4.3831065077977,4.3831065077977,4.3155255704528,4.3155255704528,91978.5999456729,0.0,1.0
2013-10-03,13.501,13.63,13.48,13.54,11000,4.34481064330226,4.38632464767127,4.33805254956777,4.35736138880917,34181.2364662973,0.0,1.0
2013-10-04,13.5599,13.58,13.4,13.4,16500,4.36376548715757,4.37023394830343,4.31230743057924,4.31230743057924,51271.854699446,0.0,1.0
2013-10-07,13.46,13.64,13.46,13.47,7300,4.33161626982064,4.38954278754483,4.33161626982064,4.3348344096942,22683.9114730882,0.0,1.0
2013-10-08,13.29,13.38,13.26,13.32,14700,4.30908929070567,4.33827048229058,4.29936222684403,4.31881635456731,45337.4220908768,0.1,1.0
2013-10-09,13.16,13.2998,13.06,13.25,31800,4.26693868063857,4.3122667982338,4.23451513443311,4.29611987222348,98076.8722782234,0.0,1.0
2013-10-10,13.405,13.41,13.19,13.19,16600,4.34637636884195,4.34799754615222,4.27666574450021,4.27666574450021,51197.361000582,0.0,1.0
2013-10-11,13.49,13.49,13.31,13.31,15000,4.37393638311659,4.37393638311659,4.31557399994676,4.31557399994676,46262.6756029356,0.0,1.0
2013-10-14,13.49,13.5,13.36,13.48,19800,4.37393638311659,4.37717873773714,4.33178577304949,4.37069402849604,61066.7317958749,0.0,1.0
2013-10-15,13.43,13.505,13.361,13.5,17200,4.35448225539331,4.37879991504741,4.33211000851155,4.37717873773714,53047.8680246995,0.0,1.0
2013-10-16,13.56,13.56,13.3176,13.51,22200,4.39663286546041,4.39663286546041,4.31803818945838,4.38042109235768,68468.7598923446,0.0,1.0
2013-10-17,13.64,13.64,13.48,13.49,17700,4.42257170242478,4.42257170242478,4.37069402849604,4.37393638311659,54589.957211464,0.0,1.0
2013-10-18,13.72,13.74,13.63,13.74,31800,4.44851053938915,4.45499524863024,4.41932934780423,4.45499524863024,98076.8722782233,0.0,1.0
2013-10-21,13.78,13.87,13.71,13.75,36400,4.46796466711242,4.49714585869734,4.4452681847686,4.45823760325079,112264.092796457,0.0,1.0
2013-10-22,13.88,13.92,13.73,13.75,73700,4.50038821331788,4.51335763180007,4.45175289400969,4.45823760325079,227303.94612909,0.0,1.0
2013-10-23,13.909,13.91,13.83,13.88,21600,4.50979104171747,4.51011527717952,4.48417644021515,4.50038821331788,66618.2528682272,0.0,1.0
2013-10-24,13.9852,14.01,13.8601,13.92,13500,4.53449778392603,4.54253882338498,4.493935927623,4.51335763180007,41636.408042642,0.0,1.0
2013-10-25,14.01,14.1,13.97,14.0,16300,4.54253882338498,4.5717200149699,4.5295694049028,4.53929646876444,50272.1074885233,0.0,1.0
2013-10-28,13.94,13.9882,13.91,13.97,10200,4.51984234104116,4.53547049031219,4.51011527717952,4.5295694049028,31458.6194099962,0.0,1.0
2013-10-29,14.0599,14.06,13.93,13.93,21500,4.55871817294151,4.55875059648771,4.51659998642061,4.51659998642061,66309.8350308743,0.0,1.0
2013-10-30,14.0,14.09,13.95,14.02,26500,4.53929646876444,4.56847766034935,4.52308469566171,4.54578117800553,81730.7268985194,0.0,1.0
2013-10-31,13.9479,14.05,13.9479,14.05,12200,4.52240380119139,4.55550824186717,4.52240380119139,4.55550824186717,37626.9761570543,0.0,1.0
2013-11-01,13.85,13.95,13.8,13.91,20500,4.49066114945625,4.52308469566171,4.47444937635352,4.51011527717952,63225.6566573452,0.0,1.0
2013-11-04,13.81,13.84,13.7801,13.81,21400,4.47769173097406,4.4874187948357,4.46799709065863,4.47769173097406,66001.4171935214,0.0,1.0
2013-11-05,13.751,13.85,13.73,13.83,24500,4.45856183871284,4.49066114945625,4.45175289400969,4.48417644021515,75562.3701514614,0.0,1.0
2013-11-06,13.75,13.89,13.72,13.73,29400,4.45823760325079,4.50363056793843,4.44851053938915,4.45175289400969,90674.8441817536,0.0,1.0
2013-11-07,13.65,13.79,13.62,13.79,25800,4.45823760325079,4.50396311713028,4.44843927884804,4.50396311713028,78993.0980222342,0.1,1.0
2013-11-08,13.59,13.66,13.56,13.56,17200,4.43864095444529,4.46150371138504,4.42884263004254,4.42884263004254,52662.0653481561,0.0,1.0
2013-11-11,13.68,13.69,13.51,13.51,19000,4.46803592765353,4.47130203578778,4.41251208937129,4.41251208937129,58173.2117218005,0.0,1.0
2013-11-12,13.7,13.73,13.57,13.62,22500,4.47456814392203,4.48436646832478,4.43210873817679,4.44843927884804,68889.3296705532,0.0,1.0
2013-11-13,13.6799,13.76,13.58,13.74,24800,4.46800326657219,4.49416479272753,4.43537484631104,4.48763257645903,75931.3500368764,0.0,1.0
2013-11-14,13.74,13.76,13.64,13.64,13200,4.48763257645903,4.49416479272753,4.45497149511654,4.45497149511654,40415.0734067245,0.0,1.0
2013-11-15,13.78,13.8,13.721,13.75,19600,4.50069700899603,4.50722922526453,4.48142697100396,4.49089868459328,60010.2605130152,0.0,1.0
2013-11-18,13.83,13.85,13.801,13.81,25700,4.51702754966728,4.52355976593578,4.50755583607796,4.51049533339878,78686.9232236984,0.0,1.0
2013-11-19,13.84,13.87,13.69,13.82,29700,4.52029365780153,4.53009198220428,4.47130203578778,4.51376144153303,90933.9151651301,0.0,1.0
2013-11-20,13.84,13.85,13.76,13.77,36600,4.52029365780153,4.52355976593578,4.49416479272753,4.49743090086178,112059.9762641,0.0,1.0
2013-11-21,13.86,13.88,13.76,13.81,24600,4.52682587407003,4.53335809033853,4.49416479272753,4.51049533339878,75319.0004398047,0.0,1.0
2013-11-22,13.8601,13.91,13.7999,13.81,16500,4.52685853515137,4.54315641474128,4.50719656418319,4.51049533339878,50518.8417584056,0.0,1.0
2013-11-25,13.8501,14.05,13.8,13.81,55300,4.52359242701712,4.58888192862077,4.50722922526453,4.51049533339878,169314.663590293,0.0,1.0
2013-11-26,13.79,13.85,13.68,13.81,23400,4.50396311713028,4.52355976593578,4.46803592765353,4.51049533339878,71644.9028573753,0.0,1.0
2013-11-27,13.82,13.82,13.69,13.76,19500,4.51376144153303,4.51376144153303,4.47130203578778,4.49416479272753,59704.0857144794,0.0,1.0
2013-11-29,13.87,14.0,13.76,13.76,14200,4.53009198220428,4.57255138794952,4.49416479272753,4.49416479272753,43476.8213920824,0.0,1.0
2013-12-02,13.93,13.93,13.73,13.8,32100,4.54968863100978,4.54968863100978,4.48436646832478,4.50722922526453,98282.110329989,0.0,1.0
2013-12-03,13.82,13.88,13.76,13.85,36900,4.51376144153303,4.53335809033853,4.49416479272753,4.52355976593578,112978.500659707,0.0,1.0
2013-12-04,13.74,13.77,13.68,13.73,23600,4.48763257645903,4.49743090086178,4.46803592765353,4.48436646832478,72257.2524544469,0.0,1.0
2013-12-05,13.69,13.7,13.56,13.67,24900,4.47130203578778,4.47456814392203,4.42884263004254,4.46476981951928,76237.5248354122,0.0,1.0
2013-12-06,13.68,13.76,13.65,13.67,24100,4.46803592765353,4.49416479272753,4.45823760325079,4.46476981951928,73788.1264471259,0.0,1.0
2013-12-09,13.77,13.77,13.5615,13.62,22300,4.53009198220428,4.53009198220428,4.46149908617744,4.48074457499072,67784.7163382726,0.1,1.0
2013-12-10,13.67,13.81,13.5801,13.7,30700,4.49719371072857,4.54325129079456,4.46761816467192,4.50706319217129,93317.9727168148,0.0,1.0
2013-12-11,13.58,13.6536,13.53,13.63,21400,4.46758526640044,4.49179839420656,4.45113613066259,4.48403440213829,65049.0102977145,0.0,1.0
2013-12-12,13.5436,13.63,13.4701,13.57,20000,4.45561029558329,4.48403440213829,4.43143006604864,4.46429543925287,60793.4675679574,0.0,1.0
2013-12-13,13.55,13.55,13.4001,13.51,15100,4.45771578495773,4.45771578495773,4.40840127601565,4.44455647636745,45899.0680138079,0.0,1.0
2013-12-16,13.57,13.63,13.53,13.53,21800,4.46429543925287,4.48403440213829,4.45113613066259,4.45113613066259,66264.8796490737,0.0,1.0
2013-12-17,13.6,13.61,13.51,13.51,22500,4.47416492069558,4.47745474784315,4.44455647636745,4.44455647636745,68392.6510139522,0.0,1.0
2013-12-18,13.6,13.68,13.52,13.59,45600,4.47416492069558,4.50048353787614,4.44784630351502,4.47087509354801,138609.106054943,0.0,1.0
2013-12-19,13.65,13.74,13.5201,13.55,27100,4.49061405643343,4.52022250076157,4.4478792017865,4.45771578495773,82375.1485545825,0.0,1.0
2013-12-20,13.8,13.8,13.62,13.62,32300,4.53996146364699,4.53996146364699,4.48074457499072,4.48074457499072,98181.4501222513,0.0,1.0
2013-12-23,13.98,13.99,13.82,13.85,47600,4.59917835230325,4.60246817945082,4.54654111794213,4.55641059938484,144688.452811739,0.0,1.0
2013-12-24,14.2,14.2,13.93,13.93,36800,4.6715545495498,4.6715545495498,4.5827292165654,4.5827292165654,111859.980325042,0.0,1.0
2013-12-26,14.16,14.23,14.0801,14.17,29600,4.65839524095952,4.68142403099251,4.63210952205043,4.66168506810709,89974.3320005771,0.0,1.0
2013-12-27,14.0514,14.23,13.9901,14.08,20500,4.65556598961261,4.7147404551993,4.63525582869176,4.66504185588237,61872.9711151552,0.1,1.0
2013-12-30,14.0,14.21,14.0,14.0,22000,4.63853593624667,4.70811397529037,4.63853593624667,4.63853593624667,66400.2616845569,0.0,1.0
2013-12-31,14.02,14.12,14.0,14.0,19900,4.6451624161556,4.67829481570022,4.63853593624667,4.63853593624667,60062.0548873946,0.0,1.0
2014-01-02,13.94,14.19,13.86,14.02,30900,4.6186564965199,4.70148749538145,4.59215057688421,4.6451624161556,93262.185729673,0.0,1.0
2014-01-03,14.02,14.03,13.8801,13.95,21100,4.6451624161556,4.64847565611006,4.59881018919268,4.62196973647436,63683.8873429158,0.0,1.0
2014-01-06,14.0,14.12,13.92,14.12,38600,4.63853593624667,4.67829481570022,4.61203001661098,4.67829481570022,116502.277319268,0.0,1.0
2014-01-07,14.19,14.21,14.01,14.01,41600,4.70148749538145,4.70811397529037,4.64184917620114,4.64184917620114,125556.858458071,0.0,1.0
2014-01-08,14.0,14.13,13.96,14.13,26100,4.63853593624667,4.68160805565468,4.62528297642883,4.68160805565468,78774.855907588,0.0,1.0
2014-01-09,14.03,14.05,14.0,14.01,26200,4.64847565611006,4.65510213601898,4.63853593624667,4.64184917620114,79076.6752788813,0.0,1.0
2014-01-10,14.07,14.0855,14.0,14.0,22300,4.66172861592791,4.66686413785732,4.63853593624667,4.63853593624667,67305.7197984371,0.0,1.0
2014-01-13,14.07,14.25,14.0464,14.11,15400,4.66172861592791,4.72136693510822,4.65390936963538,4.67498157574575,46480.1831791898,0.0,1.0
2014-01-14,14.07,14.17,14.0401,14.17,35000,4.66172861592791,4.69486101547253,4.65182202846407,4.69486101547253,105636.779952704,0.0,1.0
2014-01-15,14.19,14.27,14.14,14.19,27400,4.70148749538145,4.72799341501714,4.68492129560914,4.70148749538145,82698.5077344026,0.0,1.0
2014-01-16,14.24,14.27,14.1128,14.23,22800,4.71805369515376,4.72799341501714,4.675909282933,4.7147404551993,68814.8166549044,0.0,1.0
2014-01-17,14.3,14.39,14.23,14.29,34500,4.73793313488053,4.76775229447069,4.7147404551993,4.73461989492607,104127.683096237,0.0,1.0
2014-01-21,14.36,14.39,14.25,14.39,37700,4.7578125746073,4.76775229447069,4.72136693510822,4.76775229447069,113785.902977627,0.0,1.0
2014-01-22,14.48,14.5064,14.3999,14.4,34000,4.79757145406085,4.80631840754062,4.77103240202561,4.77106553442515,102618.58623977,0.0,1.0
2014-01-23,14.44,14.47,14.3301,14.39,43100,4.784318494243,4.79425821410638,4.74790598714346,4.76775229447069,130084.149027473,0.0,1.0
2014-01-24,14.31,14.43,14.2,14.41,28300,4.74124637483499,4.78100525428854,4.70480073533591,4.77437877437961,85414.8820760436,0.0,1.0
2014-01-27,13.91,14.32,13.84,14.32,34300,4.60871677665652,4.74455961478945,4.58552409697528,4.74455961478945,103524.04435365,0.0,1.0
2014-01-28,14.05,14.0699,13.9101,14.02,31100,4.65510213601898,4.66169548352836,4.60874990905606,4.6451624161556,93865.82447226,0.0,1.0
2014-01-29,14.03,14.04,13.85,14.02,20300,4.64847565611006,4.65178889606452,4.58883733692975,4.6451624161556,61269.3323725684,0.0,1.0
2014-01-30,14.06,14.21,14.0,14.17,17000,4.65841537597345,4.70811397529037,4.63853593624667,4.69486101547253,51309.2931198848,0.0,1.0
2014-01-31,13.99,14.14,13.9,14.01,18000,4.63522269629221,4.68492129560914,4.60540353670205,4.64184917620114,54327.4868328192,0.0,1.0
2014-02-03,13.81,13.96,13.8,13.96,53500,4.5755843771119,4.62528297642883,4.57227113715744,4.62528297642883,161473.36364199,0.0,1.0
2014-02-04,13.8498,13.87,13.7801,13.87,15600,4.58877107213066,4.59546381683867,4.56567778964806,4.59546381683867,47083.8219217766,0.0,1.0
2014-02-05,13.94,13.95,13.8,13.89,37200,4.6186564965199,4.62196973647436,4.57227113715744,4.60209029674759,112276.80612116,0.0,1.0
2014-02-06,14.08,14.14,13.8701,13.96,31900,4.66504185588237,4.68492129560914,4.59549694923821,4.62528297642883,96280.3794426074,0.0,1.0
2014-02-07,14.16,14.17,14.02,14.02,17900,4.72468017506268,4.72801681360439,4.67796723547873,4.67796723547873,53646.8058383735,0.1,1.0
2014-02-10,14.22,14.25,14.15,14.15,16100,4.74470000631295,4.75470992193808,4.72134353652097,4.72134353652097,48252.1549719448,0.0,1.0
2014-02-11,14.4,14.42,14.15,14.28,30300,4.80475950006375,4.81143277714717,4.72134353652097,4.76471983756321,90809.9562515483,0.0,1.0
2014-02-12,14.47,14.58,14.4,14.4,30200,4.82811596985572,4.86481899381454,4.80475950006375,4.80475950006375,90510.2534256357,0.0,1.0
2014-02-13,14.45,14.51,14.2227,14.37,16600,4.8214426927723,4.84146252402257,4.74560089871921,4.79474958443861,49750.6691015083,0.0,1.0
2014-02-14,14.64,14.64,14.5,14.5,32500,4.88483882506481,4.88483882506481,4.83812588548085,4.83812588548085,97403.4184216277,0.0,1.0
2014-02-18,14.68,14.74,14.46,14.71,22800,4.89818537923165,4.91820521048192,4.82477933131401,4.90819529485678,68332.2443080958,0.0,1.0
2014-02-19,14.69,14.72,14.64,14.66,13400,4.90152201777336,4.9115319333985,4.88483882506481,4.89151210214823,40160.1786723019,0.0,1.0
2014-02-20,14.74,14.82,14.62,14.7,20200,4.91820521048192,4.9448983188156,4.87816554798139,4.90485865631507,60539.9708343655,0.0,1.0
2014-02-21,14.88,14.9,14.67,14.74,16800,4.96491815006587,4.97159142714929,4.89484874068994,4.91820521048192,50350.0747533337,0.0,1.0
2014-02-24,14.93,15.0,14.738,14.82,37500,4.98160134277442,5.0049578125664,4.91753788277357,4.9448983188156,112388.559717263,0.0,1.0
2014-02-25,15.1,15.14,14.78,14.87,40600,5.03832419798351,5.05167075215035,4.93155176464876,4.96158151152416,121679.347320557,0.0,1.0
2014-02-26,15.09,15.1,14.96,15.04,24100,5.0349875594418,5.03832419798351,4.99161125839956,5.01830436673324,72228.3810449609,0.0,1.0
2014-02-27,15.04,15.08,14.91,15.01,22100,5.01830436673324,5.03165092090009,4.974928065691,5.00829445110811,66234.3245267069,0.0,1.0
2014-02-28,15.08,15.11,14.95,15.04,22900,5.03165092090009,5.04166083652522,4.98827461985785,5.01830436673324,68631.9471340085,0.0,1.0
2014-03-03,14.89,15.04,14.83,15.0,16300,4.96825478860758,5.01830436673324,4.94823495735732,5.0049578125664,48851.5606237702,0.0,1.0
2014-03-04,14.94,15.12,14.8701,14.93,29000,4.98493798131614,5.04499747506693,4.96161487790958,4.98160134277442,86913.8195146832,0.0,1.0
2014-03-05,15.0,15.04,14.88,14.88,28000,5.0049578125664,5.01830436673324,4.96491815006587,4.96491815006587,83916.7912555563,0.0,1.0
2014-03-06,14.99,15.07,14.95,14.98,32500,5.00162117402469,5.02831428235838,4.98827461985785,4.99828453548298,97403.4184216278,0.0,1.0
2014-03-07,14.85,14.96,14.7575,14.96,26600,4.98827461985785,5.02522480222716,4.95720287559274,5.02522480222716,79187.7011797832,0.1,1.0
2014-03-10,14.85,15.02,14.77,14.79,8800,4.98827461985785,5.04537944715588,4.96140175995289,4.96811997492913,26197.4349767704,0.0,1.0
2014-03-11,14.6699,14.93,14.6201,14.93,13900,4.92777709399681,5.0151474797628,4.91104873870597,5.0151474797628,41380.0393383078,0.0,1.0
2014-03-12,14.7101,14.8,14.64,14.64,12600,4.94128070609905,4.97147908241725,4.91773336260733,4.91773336260733,37509.9637167394,0.0,1.0
2014-03-13,14.67,14.9,14.66,14.8,20800,4.92781068507169,5.00507015729845,4.92445157758357,4.97147908241725,61921.2099450937,0.0,1.0
2014-03-14,14.64,14.72,14.64,14.72,10400,4.91773336260733,4.94460622251229,4.91773336260733,4.94460622251229,30960.6049725468,0.0,1.0
2014-03-17,14.5,14.65,14.5,14.65,19700,4.87070585777365,4.92109247009545,4.87070585777365,4.92109247009545,58646.5305729974,0.0,1.0
2014-03-18,14.6794,14.74,14.4172,14.47,35500,4.93096824611052,4.95132443748853,4.84289244777202,4.8606285353093,105682.83428129,0.0,1.0
2014-03-19,14.6,14.68,14.6,14.68,16500,4.90429693265485,4.93116979255981,4.90429693265485,4.93116979255981,49120.1905814445,0.0,1.0
2014-03-20,14.65,14.65,14.58,14.64,15800,4.92109247009545,4.92109247009545,4.89757871767861,4.91773336260733,47036.3037082923,0.0,1.0
2014-03-21,14.7,14.8,14.6372,14.65,22200,4.93788800753605,4.97147908241725,4.91679281251066,4.92109247009545,66088.983691398,0.0,1.0
2014-03-24,14.6,14.73,14.55,14.73,14500,4.90429693265485,4.94796533000041,4.88750139521425,4.94796533000041,43166.228086724,0.0,1.0
2014-03-25,14.67,14.73,14.56,14.65,11600,4.92781068507169,4.94796533000041,4.89086050270237,4.92109247009545,34532.9824693792,0.0,1.0
2014-03-26,14.56,14.71,14.53,14.71,13900,4.89086050270237,4.94124711502417,4.88078318023801,4.94124711502417,41380.0393383078,0.0,1.0
2014-03-27,14.6856,14.72,14.6001,14.61,21400,4.93305089275316,4.94460622251229,4.90433052372973,4.90765604014297,63707.3986935098,0.0,1.0
2014-03-28,14.72,14.74,14.66,14.72,24300,4.94460622251229,4.95132443748853,4.92445157758357,4.94460622251229,72340.6443108546,0.0,1.0
2014-03-31,14.9,14.9,14.7,14.83,24600,5.00507015729845,5.00507015729845,4.93788800753605,4.98155640488161,73233.7386850626,0.0,1.0
2014-04-01,14.82,14.86,14.75,14.85,16100,4.97819729739349,4.99163372734597,4.95468354497665,4.98827461985785,47929.3980825004,0.0,1.0
2014-04-02,14.89,14.91,14.82,14.89,30500,5.00171104981033,5.00842926478657,4.97819729739349,5.00171104981033,90797.9280444882,0.0,1.0
2014-04-03,14.76,14.93,14.72,14.93,16300,4.95804265246477,5.0151474797628,4.94460622251229,5.0151474797628,48524.7943319724,0.0,1.0
2014-04-04,14.71,14.8,14.62,14.76,17300,4.94124711502417,4.97147908241725,4.91101514763109,4.95804265246477,51501.7755793327,0.0,1.0
2014-04-07,14.53,14.63,14.51,14.63,19200,4.88078318023801,4.91437425511921,4.87406496526178,4.91437425511921,57158.0399493173,0.0,1.0
2014-04-08,14.6,14.6,14.3,14.49,23200,4.93788800753605,4.93788800753605,4.83642455532641,4.90068474172585,68596.1284425763,0.1,1.0
2014-04-09,14.49,14.56,14.43,14.56,21800,4.90068474172585,4.92435954724143,4.88039205128392,4.92435954724143,64456.7068986277,0.0,1.0
2014-04-10,14.53,14.65,14.4601,14.5,18400,4.91421320202047,4.95479858290433,4.89057221765562,4.9040668567995,54403.8260061812,0.0,1.0
2014-04-11,14.48,14.63,14.46,14.55,21300,4.89730262665219,4.94803435275702,4.89053839650488,4.92097743216778,62978.3420615033,0.0,1.0
2014-04-14,14.49,14.52,14.35,14.5,17600,4.90068474172585,4.91083108694681,4.85333513069468,4.9040668567995,52038.442266782,0.0,1.0
2014-04-15,14.61,14.63,14.46,14.58,16200,4.9412701226097,4.94803435275702,4.89053839650488,4.93112377738874,47899.0207228335,0.0,1.0
2014-04-16,14.75,14.83,14.6,14.7,30500,4.98861973364087,5.01567665423011,4.93788800753605,4.9717091582726,90180.2550645939,0.0,1.0
2014-04-17,14.75,14.8,14.7101,14.75,14400,4.98861973364087,5.00553030900915,4.97512509449699,4.98861973364087,42576.9073091853,0.0,1.0
2014-04-21,14.8,14.83,14.62,14.63,38100,5.00553030900915,5.01567665423011,4.94465223768336,4.94803435275702,112651.400588886,0.0,1.0
2014-04-22,14.8,14.89,14.768,14.8,19700,5.00553030900915,5.03596934467204,4.99470754077345,5.00553030900915,58247.5745827048,0.0,1.0
2014-04-23,14.84,14.86,14.7412,14.79,26100,5.01905876930377,5.02582299945108,4.98564347237606,5.00214819393549,77170.6444978983,0.0,1.0
2014-04-24,14.73,14.83,14.6,14.83,47600,4.98185550349356,5.01567665423011,4.93788800753605,5.01567665423011,140740.332494251,0.0,1.0
2014-04-25,14.7939,14.7939,14.67,14.73,33000,5.00346721881422,5.00346721881422,4.96156281305163,4.98185550349356,97572.0792502162,0.0,1.0
2014-04-28,14.81,14.87,14.72,14.87,12900,5.0089124240828,5.02920511452473,4.97847338841991,5.02920511452473,38141.8127978118,0.0,1.0
2014-04-29,14.7489,14.81,14.7326,14.77,10800,4.98824770098277,5.0089124240828,4.98273485341271,4.99538396378818,31932.680481889,0.0,1.0
2014-04-30,14.8,14.81,14.7308,14.81,22400,5.00553030900915,5.0089124240828,4.98212607269946,5.0089124240828,66230.7447031771,0.0,1.0
2014-05-01,14.77,14.82,14.763,14.79,11300,4.99538396378818,5.01229453915646,4.99301648323662,5.00214819393549,33411.0453190135,0.0,1.0
2014-05-02,14.83,14.84,14.7701,14.84,21800,5.01567665423011,5.01905876930377,4.99541778493892,5.01905876930377,64456.7068986277,0.0,1.0
2014-05-05,14.86,14.86,14.7,14.72,26500,5.02582299945108,5.02582299945108,4.9717091582726,4.97847338841991,78353.3363675978,0.0,1.0
2014-05-06,14.8,14.86,14.74,14.83,19300,5.00553030900915,5.02582299945108,4.98523761856722,5.01567665423011,57064.8827130052,0.0,1.0
2014-05-07,14.79,14.82,14.722,14.81,14000,5.00214819393549,5.01229453915646,4.97914981143464,5.0089124240828,41394.2154394857,0.0,1.0
2014-05-08,14.61,14.77,14.61,14.77,24700,4.97509127334625,5.02957550358139,4.97509127334625,5.02957550358139,72534.749650388,0.1,1.0
2014-05-09,14.62,14.63,14.5666,14.62,14000,4.97849653773595,4.98190180212565,4.96031242589497,4.97849653773595,41112.8135670215,0.0,1.0
2014-05-12,14.6605,14.7,14.62,14.69,11800,4.99228785851422,5.00573865285352,4.97849653773595,5.00233338846382,34652.2285779181,0.0,1.0
2014-05-13,14.67,14.73,14.64,14.66,23600,4.99552285968443,5.01595444602261,4.98530706651534,4.99211759529473,69304.4571558362,0.0,1.0
2014-05-14,14.66,14.71,14.63,14.71,12700,4.99211759529473,5.00914391724322,4.98190180212565,5.00914391724322,37295.1951643695,0.0,1.0
2014-05-15,14.48,14.74,14.48,14.74,23700,4.9308228362802,5.0193597104123,4.9308228362802,5.0193597104123,69598.1201098864,0.0,1.0
2014-05-16,14.47,14.59,14.45,14.59,16000,4.92741757189051,4.96828074456686,4.92060704311111,4.96828074456686,46986.0726480245,0.0,1.0
2014-05-19,14.47,14.59,14.43,14.43,24700,4.92741757189051,4.96828074456686,4.91379651433172,4.91379651433172,72534.7496503878,0.0,1.0
2014-05-20,14.51,14.55,14.46,14.46,11000,4.94103862944929,4.95465968700808,4.92401230750081,4.92401230750081,32302.9249455169,0.0,1.0
2014-05-21,14.65,14.65,14.54,14.6,8600,4.98871233090504,4.98871233090504,4.95125442261838,4.97168600895656,25255.0140483132,0.0,1.0
2014-05-22,14.83,14.83,14.661,14.68,28900,5.05000708991957,5.05000708991957,4.9924581217337,4.99892812407413,84868.5937204943,0.0,1.0
2014-05-23,14.87,14.9,14.85,14.9,20000,5.06362814747836,5.07384394064745,5.05681761869896,5.07384394064745,58732.5908100306,0.0,1.0
2014-05-27,14.89,14.9,14.83,14.88,27700,5.07043867625775,5.07384394064745,5.05000708991957,5.06703341186805,81344.6382718925,0.0,1.0
2014-05-28,14.87,14.88,14.71,14.84,22900,5.06362814747836,5.06703341186805,5.00914391724322,5.05341235430927,67248.8164774851,0.0,1.0
2014-05-29,14.89,14.89,14.66,14.86,33200,5.07043867625775,5.07043867625775,4.99211759529473,5.06022288308866,97496.1007446509,0.0,1.0
2014-05-30,14.79,14.83,14.67,14.81,38100,5.03638603236079,5.05000708991957,4.99552285968443,5.04319656114018,111885.585493108,0.0,1.0
2014-06-02,14.72,14.78,14.7,14.78,25300,5.01254918163291,5.03298076797109,5.00573865285352,5.03298076797109,74296.7273746889,0.0,1.0
2014-06-03,14.72,14.78,14.67,14.73,18200,5.01254918163291,5.03298076797109,4.99552285968443,5.01595444602261,53446.6576371279,0.0,1.0
2014-06-04,14.65,14.68,14.51,14.66,16100,4.98871233090504,4.99892812407413,4.94103862944929,4.99211759529473,47279.7356020747,0.0,1.0
2014-06-05,14.7,14.7,14.48,14.64,27000,5.00573865285352,5.00573865285352,4.9308228362802,4.98530706651534,79288.9975935414,0.0,1.0
2014-06-06,14.8824,14.89,14.69,14.69,26300,5.06785067532158,5.07043867625775,5.00233338846382,5.00233338846382,77233.3569151904,0.0,1.0
2014-06-09,14.6,14.89,14.56,14.89,39300,5.00573865285352,5.10516770828691,4.99202430037995,5.10516770828691,114624.442023739,0.1,1.0
2014-06-10,14.65,14.72,14.5936,14.63,18600,5.02288159344548,5.04688171027423,5.00354435645775,5.0160244172087,54249.7359196325,0.0,1.0
2014-06-11,14.62,14.715,14.58,14.58,19500,5.01259582909031,5.04516741621504,4.99888147661673,4.99888147661673,56874.7231415501,0.0,1.0
2014-06-12,14.55,14.72,14.52,14.72,20000,4.98859571226156,5.04688171027423,4.97830994790638,5.04688171027423,58333.0493759488,0.0,1.0
2014-06-13,14.64,14.71,14.55,14.71,25100,5.01945300532709,5.04345312215584,4.98859571226156,5.04345312215584,73207.9769668158,0.0,1.0
2014-06-16,14.63,14.7,14.61,14.7,18900,5.0160244172087,5.04002453403745,5.00916724097191,5.04002453403745,55124.7316602716,0.0,1.0
2014-06-17,14.66,14.7,14.57,14.7,16500,5.02631018156388,5.04002453403745,4.99545288849834,5.04002453403745,48124.7657351578,0.0,1.0
2014-06-18,14.82,14.82,14.65,14.71,16300,5.08116759145816,5.08116759145816,5.02288159344548,5.04345312215584,47541.4352413983,0.0,1.0
2014-06-19,14.8,14.8,14.72,14.75,13400,5.07431041522138,5.07431041522138,5.04688171027423,5.05716747462941,39083.1430818857,0.0,1.0
2014-06-20,14.78,14.87,14.65,14.87,32100,5.06745323898459,5.09831053205013,5.02288159344548,5.09831053205013,93624.5442483979,0.0,1.0
2014-06-23,14.71,14.8,14.66,14.79,12600,5.04345312215584,5.07431041522138,5.02631018156388,5.07088182710298,36749.8211068478,0.0,1.0
2014-06-24,14.75,14.79,14.694,14.75,22000,5.05716747462941,5.07088182710298,5.03796738116641,5.05716747462941,64166.3543135438,0.0,1.0
2014-06-25,14.7601,14.7601,14.71,14.75,13400,5.06063034862899,5.06063034862899,5.04345312215584,5.05716747462941,39083.1430818857,0.0,1.0
2014-06-26,14.88,14.94,14.7,14.79,40300,5.10173912016852,5.12231064887888,5.04002453403745,5.07088182710298,117541.094492537,0.0,1.0
2014-06-27,14.85,14.94,14.83,14.84,31900,5.09145335581334,5.12231064887888,5.08459617957655,5.08802476769495,93041.2137546384,0.0,1.0
2014-06-30,14.85,14.92,14.84,14.84,12300,5.09145335581334,5.11545347264209,5.08802476769495,5.08802476769495,35874.8253662085,0.0,1.0
2014-07-01,14.92,14.93,14.66,14.83,18800,5.11545347264209,5.11888206076048,5.02631018156388,5.08459617957655,54833.0664133919,0.0,1.0
2014-07-02,14.9,14.9486,14.85,14.87,12200,5.10859629640531,5.12525923466069,5.09145335581334,5.09831053205013,35583.1601193287,0.0,1.0
2014-07-03,14.94,14.95,14.8501,14.95,7300,5.12231064887888,5.12573923699727,5.09148764169452,5.12573923699727,21291.5630222213,0.0,1.0
2014-07-07,14.94,14.95,14.86,14.86,24700,5.12231064887888,5.12573923699727,5.09488194393173,5.09488194393173,72041.3159792968,0.0,1.0
2014-07-08,14.72,14.85,14.7,14.84,8200,5.08116759145816,5.12604203350229,5.07426383114368,5.12259015334505,23755.170013072,0.1,1.0
2014-07-09,14.78,14.8,14.72,14.72,13200,5.10187887240161,5.10878263271609,5.08116759145816,5.08116759145816,38240.0297771402,0.0,1.0
2014-07-10,14.6902,14.74,14.67,14.74,16100,5.07088098858959,5.08807135177264,5.06390819067196,5.08807135177264,46641.2484402998,0.0,1.0
2014-07-11,14.78,14.82,14.686,14.73,14500,5.10187887240161,5.11568639303057,5.06943119892354,5.0846194716154,42006.0933157979,0.0,1.0
2014-07-14,15.0,15.0,14.76,14.76,9900,5.1778202358609,5.1778202358609,5.09497511208713,5.09497511208713,28680.0223328552,0.0,1.0
2014-07-15,14.74,14.95,14.73,14.95,29600,5.08807135177264,5.1605608350747,5.0846194716154,5.1605608350747,85750.3698032842,0.0,1.0
2014-07-16,14.74,14.86,14.72,14.78,30300,5.08807135177264,5.12949391365953,5.08116759145816,5.10187887240161,87778.2501702538,0.0,1.0
2014-07-17,14.533,14.76,14.53,14.76,15600,5.01661743251776,5.09497511208713,5.01558186847059,5.09497511208713,45192.762463893,0.0,1.0
2014-07-18,14.51,14.629,14.42,14.59,54800,5.00867810815611,5.04975548202727,4.97761118674094,5.03629314941403,158754.063014188,0.0,1.0
2014-07-21,14.54,14.56,14.42,14.43,32200,5.01903374862783,5.02593750894231,4.97761118674094,4.98106306689819,93282.4968805997,0.0,1.0
2014-07-22,14.6,14.61,14.5,14.5,11000,5.03974502957128,5.04319690972852,5.00522622799887,5.00522622799887,31866.6914809502,0.0,1.0
2014-07-23,14.76,14.76,14.61,14.67,18700,5.09497511208713,5.09497511208713,5.04319690972852,5.06390819067196,54173.3755176153,0.0,1.0
2014-07-24,14.72,14.75,14.72,14.75,11000,5.08116759145816,5.09152323192988,5.08116759145816,5.09152323192988,31866.6914809502,0.0,1.0
2014-07-25,14.71,14.724,14.65,14.69,10300,5.07771571130092,5.08254834352106,5.05700443035748,5.07081195098644,29838.8111139806,0.0,1.0
2014-07-28,14.65,14.76,14.64,14.76,7000,5.05700443035748,5.09497511208713,5.05355255020024,5.09497511208713,20278.8036696956,0.0,1.0
2014-07-29,14.69,14.69,14.64,14.66,11200,5.07081195098644,5.07081195098644,5.05355255020024,5.06045631051472,32446.0858715129,0.0,1.0
2014-07-30,14.58,14.77,14.55,14.77,15100,5.03284126925679,5.09842699224437,5.02248562878507,5.09842699224437,43744.2764874862,0.0,1.0
2014-07-31,14.14,14.55,14.09,14.5,41100,4.88095854233821,5.02248562878507,4.86369914155201,5.00522622799887,119065.547260641,0.0,1.0
2014-08-01,14.04,14.2099,14.03,14.1,35900,4.8464397407658,4.90508718463732,4.84298786060856,4.86715102170925,104001.29310601,0.0,1.0
2014-08-04,14.05,14.1,14.03,14.06,12100,4.84989162092304,4.86715102170925,4.84298786060856,4.85334350108028,35053.3606290452,0.0,1.0
2014-08-05,14.23,14.23,13.91,14.09,22000,4.91202546375337,4.91202546375337,4.80156529872167,4.86369914155201,63733.3829619004,0.0,1.0
2014-08-06,14.14,14.14,14.0,14.13,17300,4.88095854233821,4.88095854233821,4.83263222013684,4.87750666218097,50117.6147836762,0.0,1.0
2014-08-07,14.005,14.1592,13.96,14.09,22900,4.83435816021546,4.88758615224011,4.81882469950788,4.86369914155201,66340.6577194327,0.0,1.0
2014-08-08,13.93,13.99,13.81,13.83,21400,4.84298786060856,4.86384782267866,4.80126793646836,4.80822125715839,61553.3238116647,0.1,1.0
2014-08-11,14.1,14.1,13.91,14.0,8100,4.90209108647385,4.90209108647385,4.83603453991853,4.86732448302368,23298.2206950693,0.0,1.0
2014-08-12,14.1,14.14,14.019,14.02,16200,4.90209108647385,4.91599772785392,4.87393013767921,4.87427780371371,46596.4413901387,0.0,1.0
2014-08-13,14.21,14.25,14.093,14.17,20200,4.94033435026904,4.9542409916491,4.89965742423234,4.92642770888897,58101.7355605432,0.0,1.0
2014-08-14,14.52,14.52,14.24,14.25,13600,5.04811082096456,5.04811082096456,4.95076433130409,4.9542409916491,39118.0001793757,0.0,1.0
2014-08-15,14.29,14.45,14.21,14.45,22500,4.96814763302917,5.02377419854944,4.94033435026904,5.02377419854944,64717.279708526,0.0,1.0
2014-08-18,14.28,14.38,14.28,14.3,26600,4.96467097268415,4.99943757613432,4.96467097268415,4.97162429337419,76510.2062331907,0.0,1.0
2014-08-19,14.36,14.4058,14.25,14.25,10900,4.99248425544429,5.00840735982447,4.9542409916491,4.9542409916491,31351.9266143526,0.0,1.0
2014-08-20,14.41,14.47,14.32,14.32,10200,5.00986755716937,5.03072751923947,4.97857761406422,4.97857761406422,29338.5001345318,0.0,1.0
2014-08-21,14.47,14.48,14.3595,14.41,30600,5.03072751923947,5.03420417958449,4.99231042242704,5.00986755716937,88015.5004035954,0.0,1.0
2014-08-22,14.38,14.4299,14.378,14.41,7600,4.99943757613432,5.01678611125596,4.99874224406532,5.00986755716937,21860.0589237688,0.0,1.0
2014-08-25,14.54,14.54,14.36,14.43,17400,5.05506414165459,5.05506414165459,4.99248425544429,5.01682087785941,50048.0296412601,0.0,1.0
2014-08-26,14.47,14.53,14.43,14.53,28000,5.03072751923947,5.05158748130958,5.01682087785941,5.05158748130958,80537.0591928324,0.0,1.0
2014-08-27,14.5,14.54,14.45,14.54,7700,5.04115750027453,5.05506414165459,5.02377419854944,5.05506414165459,22147.6912780289,0.0,1.0
2014-08-28,14.39,14.48,14.38,14.41,18500,5.00291423647934,5.03420417958449,4.99943757613432,5.00986755716937,53211.9855381213,0.0,1.0
2014-08-29,14.47,14.47,14.38,14.4,17400,5.03072751923947,5.03072751923947,4.99943757613432,5.00639089682436,50048.0296412601,0.0,1.0
2014-09-02,14.57,14.57,14.47,14.52,19500,5.06549412268964,5.06549412268964,5.03072751923947,5.04811082096456,56088.3090807225,0.0,1.0
2014-09-03,14.53,14.5815,14.49,14.5,22700,5.05158748130958,5.06949228208641,5.03768083992951,5.04115750027453,65292.5444170461,0.0,1.0
2014-09-04,14.46,14.54,14.45,14.49,11600,5.02725085889446,5.05506414165459,5.02377419854944,5.03768083992951,33365.3530941734,0.0,1.0
2014-09-05,14.44,14.47,14.4,14.45,9100,5.02029753820442,5.03072751923947,5.00639089682436,5.02377419854944,26174.5442376705,0.0,1.0
2014-09-08,14.33,14.4,14.24,14.36,18200,5.01682087785941,5.04132733015879,4.98531258204591,5.02732364313057,51986.3089294273,0.1,1.0
2014-09-09,14.17,14.26,14.15,14.26,9500,4.96080612974653,4.99231442556002,4.95380428623242,4.99231442556002,27135.7107049209,0.0,1.0
2014-09-10,14.27,14.28,14.19,14.25,18600,4.99581534731708,4.99931626907413,4.96780797326064,4.98881350380297,53128.8651696345,0.0,1.0
2014-09-11,14.25,14.27,14.2,14.27,16500,4.98881350380297,4.99581534731708,4.9713088950177,4.99581534731708,47130.4449085468,0.0,1.0
2014-09-12,14.04,14.2537,13.97,14.2,23100,4.91529414690482,4.99010884485308,4.89078769460544,4.9713088950177,65982.6228719655,0.0,1.0
2014-09-15,14.11,14.39,14.04,14.11,84100,4.9398005992042,5.03782640840174,4.91529414690482,4.9398005992042,240222.449503563,0.0,1.0
2014-09-16,14.27,14.34,14.05,14.13,33900,4.99581534731708,5.02032179961646,4.91879506866188,4.94680244271831,96831.6413575597,0.0,1.0
2014-09-17,14.13,14.33,14.12,14.3,25100,4.94680244271831,5.01682087785941,4.94330152096126,5.00631811258824,71695.4040730015,0.0,1.0
2014-09-18,14.16,14.28,14.12,14.12,29200,4.95730520798948,4.99931626907413,4.94330152096126,4.94330152096126,83406.6055351251,0.0,1.0
2014-09-19,14.19,14.28,14.09,14.24,25300,4.96780797326064,4.99931626907413,4.93279875569009,4.98531258204591,72266.6821931051,0.0,1.0
2014-09-22,14.03,14.12,14.0,14.11,19500,4.91179322514777,4.94330152096126,4.9012904598766,4.9398005992042,55699.6167101007,0.0,1.0
2014-09-23,14.01,14.09,13.91,14.04,17000,4.90479138163366,4.93279875569009,4.86978216406311,4.91529414690482,48558.6402088057,0.0,1.0
2014-09-24,14.14,14.14,13.92,13.96,10747,4.95030336447537,4.95030336447537,4.87328308582016,4.88728677284838,30697.6297837668,0.0,1.0
2014-09-25,13.99,14.16,13.9,14.15,37953,4.89778953811955,4.95730520798948,4.86628124230605,4.95380428623242,108408.592461459,0.0,1.0
2014-09-26,14.0,14.0,13.88,13.95,22881,4.9012904598766,4.9012904598766,4.85927939879195,4.88378585109133,65357.073330452,0.0,1.0
2014-09-29,13.88,13.9,13.77,13.85,25514,4.85927939879195,4.86628124230605,4.82076925946434,4.84877663352078,72877.9497816158,0.0,1.0
2014-09-30,13.88,13.95,13.77,13.84,22716,4.85927939879195,4.88378585109133,4.82076925946434,4.84527571176373,64885.7688813665,0.0,1.0
2014-10-01,13.58,13.86,13.57,13.8,35107,4.7542517460803,4.85227755527784,4.75075082432325,4.83127202473551,100279.304812385,0.0,1.0
2014-10-02,13.45,13.6,13.26,13.6,27751,4.70873976323859,4.76125358959441,4.64222224985455,4.76125358959441,79267.6955549746,0.0,1.0
2014-10-03,13.42,13.485,13.36,13.38,32564,4.69823699796743,4.72099298938828,4.6772314674251,4.68423331093921,93015.5035152676,0.0,1.0
2014-10-06,13.59,13.59,13.42,13.42,23966,4.75775266783736,4.75775266783736,4.69823699796743,4.69823699796743,68456.257132014,0.0,1.0
2014-10-07,13.25,13.39,13.21,13.36,48095,4.67373054566804,4.72311335898076,4.65962117043584,4.71253132755661,136349.056449277,0.1,1.0
2014-10-08,13.34,13.35,13.13,13.17,42446,4.70547663994051,4.70900398374856,4.63140241997143,4.64551179520363,120334.172991912,0.0,1.0
2014-10-09,13.16,13.32,13.1,13.32,29424,4.64198445139558,4.6984219523244,4.62082038854727,4.6984219523244,83416.8757035765,0.0,1.0
2014-10-10,12.9,13.16,12.73,13.1,69157,4.55027351238625,4.64198445139558,4.49030866764937,4.62082038854727,196059.708844217,0.0,1.0
2014-10-13,12.47,12.95,12.3,12.8,54236,4.39859772864004,4.5679102314265,4.33863288390317,4.51500007430573,153758.757159434,0.0,1.0
2014-10-14,12.52,12.66,12.37,12.57,38341,4.4162344476803,4.46561726099301,4.36332429055953,4.43387116672055,108696.520913228,0.0,1.0
2014-10-15,12.27,12.41,11.52,12.38,72988,4.32805085247901,4.37743366579173,4.06350006687516,4.36685163436758,206920.572452849,0.0,1.0
2014-10-16,12.55,12.58,11.9901,12.18,53538,4.42681647910445,4.4373985105286,4.22932049929165,4.29630475820655,151779.931056895,0.0,1.0
2014-10-17,12.82,13.09,12.53,12.53,41720,4.52205476192184,4.61729304473922,4.41976179148835,4.41976179148835,118275.967045718,0.0,1.0
2014-10-20,12.9,12.94,12.79,12.8,32264,4.55027351238625,4.56438288761845,4.51147273049768,4.51500007430573,91468.2598457107,0.0,1.0
2014-10-21,13.12,13.12,13.0,13.0,19287,4.62787507616338,4.62787507616338,4.58554695046676,4.58554695046676,54678.5373061065,0.0,1.0
2014-10-22,13.185,13.35,13.12,13.12,32107,4.65080281091571,4.70900398374856,4.62787507616338,4.62787507616338,91023.1657223603,0.0,1.0
2014-10-23,13.3975,13.49,13.29,13.34,38676,4.7257588668368,4.75838679706128,4.68783992090025,4.70547663994051,109646.24404267,0.0,1.0
2014-10-24,13.53,13.59,13.44,13.47,15406,4.77249617229348,4.79366023514179,4.74075007802102,4.75133210944517,43675.9239766619,0.0,1.0
2014-10-27,13.4,13.56,13.39,13.56,26677,4.72664070278882,4.78307820371764,4.72311335898076,4.78307820371764,75629.1460421529,0.0,1.0
2014-10-28,13.61,13.64,13.4636,13.53,22246,4.80071492275789,4.81129695418205,4.74907460940802,4.77249617229348,63067.2857837739,0.0,1.0
2014-10-29,13.72,13.72,13.51,13.56,19341,4.83951570464646,4.83951570464646,4.76544148467738,4.78307820371764,54831.6270045838,0.0,1.0
2014-10-30,13.51,13.63,13.48,13.61,30917,4.76544148467738,4.807769610374,4.75485945325323,4.80071492275789,87649.5223670294,0.0,1.0
2014-10-31,13.62,13.8,13.56,13.56,35334,4.80424226656594,4.86773445511087,4.78307820371764,4.78307820371764,100171.692703581,0.0,1.0
2014-11-03,13.59,13.65,13.55,13.56,18916,4.79366023514179,4.8148242979901,4.77955085990959,4.78307820371764,53626.7543776799,0.0,1.0
2014-11-04,13.49,13.6099,13.47,13.55,19008,4.75838679706128,4.80067964931981,4.75133210944517,4.77955085990959,53887.5738639743,0.0,1.0
2014-11-05,13.57,13.57,13.49,13.49,27788,4.78660554752569,4.78660554752569,4.75838679706128,4.75838679706128,78778.8248386005,0.0,1.0
2014-11-06,13.59,13.59,13.43,13.46,33044,4.8289336732223,4.8289336732223,4.77208088531093,4.78274078304431,92995.2636314305,0.1,1.0
2014-11-07,13.48,13.55,13.4,13.5,16402,4.78984738153323,4.81472047624446,4.76142098757755,4.79695398002216,46159.9175064376,0.0,1.0
2014-11-10,13.56,13.58,13.43,13.5,18014,4.81827377548892,4.82538037397784,4.77208088531093,4.79695398002216,50696.5463944011,0.0,1.0
2014-11-11,13.67,13.67,13.46,13.46,21640,4.85736006717799,4.85736006717799,4.78274078304431,4.78274078304431,60901.1471064083,0.0,1.0
2014-11-12,13.583,13.66,13.52,13.57,17524,4.82644636375118,4.85380676793353,4.80406057851108,4.82182707473338,49317.5462981839,0.0,1.0
2014-11-13,13.67,13.72,13.58,13.58,18300,4.85736006717799,4.8751265634003,4.82538037397784,4.82538037397784,51501.4321648462,0.0,1.0
2014-11-14,13.74,13.74,13.6401,13.74,13400,4.88223316188922,4.88223316188922,4.84673570243705,4.88223316188922,37711.4312026742,0.0,1.0
2014-11-17,13.78,13.79,13.71,13.75,29941,4.89644635886706,4.89999965811152,4.87157326415583,4.88578646113368,84262.5344506918,0.0,1.0
2014-11-18,13.8,13.91,13.7799,13.78,22878,4.90355295735598,4.94263924904505,4.89641082587462,4.89644635886706,64385.2330637897,0.0,1.0
2014-11-19,13.88,13.89,13.77,13.79,18482,4.93197935131167,4.93553265055613,4.8928930596226,4.89999965811152,52013.632200584,0.0,1.0
2014-11-20,13.88,13.93,13.83,13.9,19948,4.93197935131167,4.94974584753397,4.91421285508936,4.93908594980059,56139.375345593,0.0,1.0
2014-11-21,13.99,14.03,13.88,14.03,19808,4.97106564300074,4.98527883997858,4.93197935131167,4.98527883997858,55745.3753181023,0.0,1.0
2014-11-24,14.07,14.09,13.98,13.99,15759,4.99949203695642,5.00659863544535,4.96751234375628,4.97106564300074,44350.3316658914,0.0,1.0
2014-11-25,14.12,14.17,14.06,14.16,44438,5.01725853317873,5.03502502940103,4.99593873771196,5.03147173015657,125061.237297346,0.0,1.0
2014-11-26,14.29,14.32,14.09,14.18,35622,5.07766462033456,5.08832451806795,5.00659863544535,5.03857832864549,100250.492709079,0.0,1.0
2014-11-28,14.2399,14.29,14.0601,14.29,5503,5.05986259111982,5.07766462033456,4.99597427070441,5.07766462033456,15487.0153662923,0.0,1.0
2014-12-01,14.01,14.21,13.95,14.21,25497,4.97817224148966,5.04923822637888,4.95685244602289,5.04923822637888,71755.847863775,0.0,1.0
2014-12-02,14.04,14.0688,13.8715,14.03,23566,4.98883213922304,4.99906564104709,4.92895904695388,4.98527883997858,66321.4617703151,0.0,1.0
2014-12-03,14.07,14.1,13.97,13.97,15821,4.99949203695642,5.01015193468981,4.96395904451182,4.96395904451182,44524.8173923515,0.0,1.0
2014-12-04,13.9012,14.0572,13.9012,14.01,17137,4.93951234570993,4.99494381392352,4.93951234570993,4.97817224148966,48228.4176507633,0.0,1.0
2014-12-05,13.93,14.0,13.913,13.99,20797,4.94974584753397,4.9746189422452,4.94370523881839,4.97106564300074,58528.7040837326,0.0,1.0
2014-12-08,13.8,13.84,13.6,13.84,16619,4.93908594980059,4.95340214095943,4.86750499400638,4.95340214095943,46434.1382861052,0.1,1.0
2014-12-09,13.53,13.5701,13.47,13.54,26749,4.8424516594784,4.85680364111514,4.82097737274014,4.84603070726812,74737.7558827264,0.0,1.0
2014-12-10,13.4901,13.57,13.46,13.55,34835,4.82817125879746,4.85676785063725,4.81739832495043,4.84960975505783,97330.3572535336,0.0,1.0
2014-12-11,13.58,13.67,13.54,13.57,27836,4.86034689842696,4.89255832853435,4.84603070726812,4.85676785063725,77774.8765468455,0.0,1.0
2014-12-12,13.3,13.5,13.26,13.5,25021,4.76013356031506,4.83171451610927,4.74581736915622,4.83171451610927,69909.6560597292,0.0,1.0
2014-12-15,13.19,13.41,13.0501,13.34,32086,4.72076403462825,4.79950308600188,4.67069315605019,4.7744497514739,89649.5433568789,0.0,1.0
2014-12-16,12.77,13.15,12.74,13.15,104267,4.5704440274604,4.7064478434694,4.55970688409127,4.7064478434694,291326.090419239,0.0,1.0
2014-12-17,12.9448,12.9599,12.81,12.81,22638,4.63300578282454,4.638410144987,4.58476021861924,4.58476021861924,63251.4605283622,0.0,1.0
2014-12-18,13.22,13.29,12.95,13.12,22798,4.73150117799738,4.75655451252535,4.63486688767519,4.69571070010027,63698.5068082692,0.0,1.0
2014-12-19,13.5,13.5,13.27,13.27,34682,4.83171451610927,4.83171451610927,4.74939641694593,4.74939641694593,96902.8692483725,0.0,1.0
2014-12-22,13.75,13.75,13.46,13.46,38249,4.92119071085204,4.92119071085204,4.81739832495043,4.81739832495043,106869.207251052,0.0,1.0
2014-12-23,13.74,13.75,13.53,13.75,21711,4.91761166306233,4.92119071085204,4.8424516594784,4.92119071085204,60661.3861441501,0.0,1.0
2014-12-24,13.64,13.79,13.547,13.78,13630,4.88182118516522,4.93550690201088,4.84853604072091,4.93192785422117,38082.7549695899,0.0,1.0
2014-12-26,13.71,13.73,13.56,13.61,25018,4.9068745196932,4.91403261527262,4.85318880284754,4.87108404179609,69901.2739419808,0.0,1.0
2014-12-29,13.52,13.65,13.51,13.57,33641,4.8746630895858,4.92153485006259,4.87105756954912,4.89269068976918,93304.1549008152,0.1,1.0
2014-12-30,13.42,13.48,13.35,13.4,33775,4.83860788921904,4.8602410094391,4.81336924896231,4.83139684914569,93675.8072523122,0.0,1.0
2014-12-31,13.22,13.5,13.16,13.36,63946,4.76649748848552,4.86745204951245,4.74486436826547,4.81697476899899,177355.830364363,0.0,1.0
2015-01-02,13.134,13.35,13.0644,13.25,20199,4.73549001617011,4.81336924896231,4.71039559671485,4.77731404859555,56022.43170065,0.0,1.0
2015-01-05,12.88,13.01,12.81,13.01,24341,4.64390980723854,4.69078156771533,4.61867116698181,4.69078156771533,67510.3722969218,0.0,1.0
2015-01-06,12.75,13.0074,12.71,12.98,37972,4.59703804676176,4.68984413250579,4.58261596661505,4.6799650076053,105316.291724198,0.0,1.0
2015-01-07,12.98,13.01,12.84,12.9,35739,4.6799650076053,4.69078156771533,4.62948772709184,4.6511208473119,99123.0103742528,0.0,1.0
2015-01-08,13.19,13.34,13.05,13.08,15860,4.7556809283755,4.80976372892563,4.70520364786203,4.71602020797206,43988.1066771775,0.0,1.0
2015-01-09,13.08,13.2099,13.06,13.16,16002,4.71602020797206,4.76285591324848,4.70880916789871,4.74486436826547,44381.9472287639,0.0,1.0
2015-01-12,13.08,13.11,13.01,13.11,29772,4.71602020797206,4.72683676808209,4.69078156771533,4.72683676808209,82573.3866325933,0.0,1.0
2015-01-13,13.17,13.2299,12.98,13.16,16642,4.74846988830214,4.77006695332183,4.6799650076053,4.74486436826547,46157.0032359136,0.0,1.0
2015-01-14,12.91,13.03,12.85,12.9,20817,4.65472636734857,4.69799260778868,4.63309324712851,4.6511208473119,57736.4701575539,0.0,1.0
2015-01-15,12.72,13.15,12.72,13.02,31172,4.58622148665173,4.74125884822879,4.58622148665173,4.694387087752,86456.3216482332,0.0,1.0
2015-01-16,12.9499,12.9499,12.8,12.83,20150,4.66911239229491,4.66911239229491,4.61506564694514,4.62588220705516,55886.5289751026,0.0,1.0
2015-01-20,13.0,13.06,12.9001,13.06,19564,4.68717604767865,4.70880916789871,4.65115690251226,4.70880916789871,54261.2433185562,0.0,1.0
2015-01-21,13.1,13.13,13.0,13.0,28996,4.72323124804541,4.73404780815544,4.68717604767865,4.68717604767865,80421.1312239244,0.0,1.0
2015-01-22,13.309,13.31,13.17,13.23,21985,4.79858661681194,4.79894716881561,4.74846988830214,4.7701030085222,60975.947370602,0.0,1.0
2015-01-23,13.26,13.37,13.25,13.27,14396,4.78091956863223,4.82058028903566,4.77731404859555,4.7845250886689,39927.6660608227,0.0,1.0
2015-01-26,13.4,13.49,13.2,13.2,33241,4.83139684914569,4.86384652947577,4.75928644841217,4.75928644841217,92194.7448963467,0.0,1.0
2015-01-27,13.28,13.32,13.2,13.32,33007,4.78813060870558,4.80255268885228,4.75928644841217,4.80255268885228,91545.7400437326,0.0,1.0
2015-01-28,13.07,13.38,13.01,13.38,31331,4.71241468793538,4.82418580907234,4.69078156771533,4.82418580907234,86897.3121250095,0.0,1.0
2015-01-29,13.09,13.13,13.0,13.07,23195,4.71962572800874,4.73404780815544,4.68717604767865,4.71241468793538,64331.9126341193,0.0,1.0
2015-01-30,13.01,13.144,12.98,13.07,29969,4.69078156771533,4.73909553620679,4.6799650076053,4.71241468793538,83119.771059794,0.0,1.0
2015-02-02,13.1,13.16,12.98,13.16,26704,4.72323124804541,4.74486436826547,4.6799650076053,4.74486436826547,74064.2118983196,0.0,1.0
2015-02-03,13.28,13.31,13.18,13.22,25211,4.78813060870558,4.79894716881561,4.75207540833882,4.76649748848552,69923.3390566408,0.0,1.0
2015-02-04,13.24,13.33,13.2,13.27,34057,4.77370852855887,4.80615820888896,4.75928644841217,4.7845250886689,94457.9413054626,0.0,1.0
2015-02-05,13.24,13.33,13.21,13.24,26559,4.77370852855887,4.80615820888896,4.76289196844885,4.77370852855887,73662.0507716998,0.0,1.0
2015-02-06,13.16,13.25,13.11,13.23,20086,4.78091956863223,4.81361582708032,4.76275498060551,4.80634999186963,55288.894992982,0.1,1.0
2015-02-09,12.97,13.16,12.97,13.05,24876,4.7118941341307,4.78091956863223,4.7118941341307,4.74095747497345,68473.8898658478,0.0,1.0
2015-02-10,13.14,13.14,13.01,13.01,24039,4.77365373342154,4.77365373342154,4.72642580455207,4.72642580455207,66169.9565237625,0.0,1.0
2015-02-11,13.21,13.25,13.08,13.08,29978,4.79908415665895,4.81361582708032,4.75185622778948,4.75185622778948,82517.6986009963,0.0,1.0
2015-02-12,13.47,13.47,13.29,13.29,19863,4.89354001439788,4.89354001439788,4.82814749750169,4.82814749750169,54675.0632901325,0.0,1.0
2015-02-13,13.38,13.51,13.34,13.4,33633,4.86084375594979,4.90807168481925,4.84631208552841,4.86810959116047,92578.4827889556,0.0,1.0
2015-02-17,13.4,13.46,13.36,13.46,19977,4.86810959116047,4.88990709679254,4.8535779207391,4.88990709679254,54988.8606628897,0.0,1.0
2015-02-18,13.35,13.4,13.34,13.4,10566,4.84994500313376,4.86810959116047,4.84631208552841,4.86810959116047,29084.0617592277,0.0,1.0
2015-02-19,13.39,13.4,13.27,13.27,12084,4.86447667355513,4.86810959116047,4.82088166229101,4.82088166229101,33262.521512257,0.0,1.0
2015-02-20,13.48,13.49,13.33,13.39,18804,4.89717293200322,4.90080584960857,4.84267916792307,4.86447667355513,51760.0508537307,0.0,1.0
2015-02-23,13.48,13.48,13.37,13.37,27894,4.89717293200322,4.89717293200322,4.85721083834444,4.85721083834444,76781.2624183133,0.0,1.0
2015-02-24,13.54,13.57,13.46,13.46,23702,4.91897043763528,4.92986919045132,4.88990709679254,4.88990709679254,65242.327448156,0.0,1.0
2015-02-25,13.6099,13.62,13.52,13.57,16878,4.94436453169664,4.94803377847803,4.9117046024246,4.92986919045132,46458.5268192547,0.0,1.0
2015-02-26,13.6,13.6485,13.51,13.51,28384,4.94076794326735,4.95838759365326,4.90807168481925,4.90807168481925,78130.0405994623,0.0,1.0
2015-02-27,13.7,13.75,13.54,13.54,21464,4.97709711932078,4.9952617073475,4.91897043763528,4.91897043763528,59081.9895513973,0.0,1.0
2015-03-02,13.754,13.76,13.68,13.73,26955,4.99671487438964,4.99889462495284,4.9698312841101,4.98799587213681,74196.5630058663,0.0,1.0
2015-03-03,13.74,13.81,13.67,13.77,16331,4.99162878974216,5.01705921297956,4.96619836650475,5.00252754255819,44952.849951727,0.0,1.0
2015-03-04,13.79,13.79,13.65,13.76,9251,5.00979337776888,5.00979337776888,4.95893253129406,4.99889462495284,25464.3815383887,0.0,1.0
2015-03-05,13.76,13.8099,13.6956,13.78,21314,4.99889462495284,5.01702288380351,4.97549863557443,5.00616046016353,58669.0982714537,0.0,1.0
2015-03-06,13.55,13.8,13.52,13.63,25025,4.92260335524063,5.01342629537422,4.9117046024246,4.95166669608338,68884.0285372585,0.0,1.0
2015-03-09,13.56,13.6,13.4701,13.52,11400,4.96256544889941,4.97720428503186,4.92966466469174,4.94792661276696,31150.0173835054,0.1,1.0
2015-03-10,13.3101,13.55,13.3,13.41,25108,4.87110932016195,4.9589057398663,4.86741301403851,4.90766981340273,68606.5470583381,0.0,1.0
2015-03-11,13.31,13.37,13.28,13.28,16822,4.87107272307162,4.89303097727029,4.86009359597228,4.86009359597228,45965.402844327,0.0,1.0
2015-03-12,13.46,13.499,13.37,13.38,15795,4.92596835856829,4.94024122379743,4.89303097727029,4.8966906863034,43159.1688221464,0.0,1.0
2015-03-13,13.43,13.47,13.35,13.47,9854,4.91498923146896,4.9296280676014,4.88571155920406,4.9296280676014,26925.6378330756,0.0,1.0
2015-03-16,13.58,13.64,13.47,13.5,25630,4.96988486696563,4.9918431211643,4.9296280676014,4.94060719470074,70032.8899595828,0.0,1.0
2015-03-17,13.55,13.62,13.465,13.62,16642,4.9589057398663,4.98452370309808,4.92779821308485,4.98452370309808,45473.5604645875,0.0,1.0
2015-03-18,13.66,13.762,13.43,13.54,55264,4.99916253923053,5.03649157136826,4.91498923146896,4.95524603083318,151006.540410705,0.0,1.0
2015-03-19,13.71,13.71,13.62,13.68,16564,5.01746108439608,5.01746108439608,4.98452370309808,5.00648195729675,45260.4287667004,0.0,1.0
2015-03-20,13.72,13.8,13.67,13.75,36863,5.0211207934292,5.05039846569409,5.00282224826364,5.03209992052853,100726.586912996,0.0,1.0
2015-03-23,13.79,13.8,13.741,13.75,9210,5.04673875666098,5.05039846569409,5.02880618239873,5.03209992052853,25165.9350966741,0.0,1.0
2015-03-24,13.65,13.78,13.63,13.78,17034,4.99550283019741,5.04307904762786,4.98818341213119,5.04307904762786,46544.6838693537,0.0,1.0
2015-03-25,13.58,13.68,13.5,13.68,58567,4.96988486696563,5.00648195729675,4.94060719470074,5.00648195729675,160031.848078927,0.0,1.0
2015-03-26,13.42,13.5394,13.42,13.49,37185,4.91132952243585,4.9550264482912,4.91132952243585,4.93694748566763,101606.438281197,0.0,1.0
2015-03-27,13.46,13.53,13.36,13.36,16012,4.92596835856829,4.95158632180007,4.88937126823718,4.88937126823718,43752.1121354991,0.0,1.0
2015-03-30,13.6001,13.6622,13.44,13.57,27447,4.97724088212219,4.99996767521781,4.91864894050207,4.96622515793252,74997.7655372871,0.0,1.0
2015-03-31,13.51,13.58,13.46,13.48,29998,4.94426690373385,4.96988486696563,4.92596835856829,4.93328777663452,81968.2650412628,0.0,1.0
2015-04-01,13.46,13.55,13.4,13.55,19662,4.92596835856829,4.9589057398663,4.90401010436962,4.9589057398663,53725.5826135512,0.0,1.0
2015-04-02,13.45,13.61,13.39,13.5,19262,4.92230864953518,4.98086399406497,4.90035039533651,4.94060719470074,52632.5995474633,0.0,1.0
2015-04-06,13.63,13.63,13.33,13.33,25351,4.98818341213119,4.98818341213119,4.87839214113784,4.87839214113784,69270.5342709865,0.0,1.0
2015-04-07,13.69,13.69,13.56,13.67,52948,5.01014166632986,5.01014166632986,4.96256544889941,5.00282224826364,144678.168458057,0.0,1.0
2015-04-08,13.63,13.7,13.46,13.55,87456,5.02478050246231,5.05058641846908,4.96210899216014,4.99528802702599,237229.323632319,0.1,1.0
2015-04-09,13.64,13.76,13.59,13.7,31619,5.02846706189185,5.07270577504632,5.01003426474415,5.05058641846908,85768.3175989104,0.0,1.0
2015-04-10,13.76,13.81,13.71,13.75,24449,5.07270577504632,5.09113857219402,5.05427297789862,5.06901921561678,66319.2889394276,0.0,1.0
2015-04-13,13.7,13.85,13.66,13.81,19400,5.05058641846908,5.10588480991218,5.03584018075092,5.09113857219402,52623.5921888378,0.0,1.0
2015-04-14,13.85,13.85,13.65,13.65,28173,5.10588480991218,5.10588480991218,5.03215362132139,5.03215362132139,76420.8485946457,0.0,1.0
2015-04-15,13.7801,13.9,13.75,13.9,30594,5.08011575949969,5.12431760705987,5.06901921561678,5.12431760705987,82987.947393057,0.0,1.0
2015-04-16,14.0,14.0,13.77,13.83,31605,5.16118320135527,5.16118320135527,5.07639233447586,5.0985116910531,85730.3418107329,0.0,1.0
2015-04-17,13.75,13.84,13.71,13.84,22557,5.06901921561678,5.10219825048264,5.05427297789862,5.10219825048264,61187.1324228667,0.0,1.0
2015-04-20,13.79,13.83,13.74,13.78,18545,5.08376545333494,5.0985116910531,5.06533265618724,5.0800788939054,50304.3565537112,0.0,1.0
2015-04-21,13.68,13.7873,13.68,13.73,31751,5.04321329961,5.08277008228896,5.04321329961,5.0616460967577,86126.3750302985,0.0,1.0
2015-04-22,13.89,13.89,13.7,13.8,29102,5.12063104763033,5.12063104763033,5.05058641846908,5.08745201276448,78940.8133958535,0.0,1.0
2015-04-23,13.9801,14.0486,13.91,13.92,19663,5.15384694809048,5.17909988018283,5.12800416648941,5.13169072591895,53336.9944953154,0.0,1.0
2015-04-24,14.03,14.04,13.92,14.01,13806,5.17224287964389,5.17592943907342,5.13169072591895,5.16486976078481,37449.5522556234,0.0,1.0
2015-04-27,13.98,14.07,13.93,14.01,12686,5.15381008249619,5.18698911736204,5.13537728534849,5.16486976078481,34411.4892014225,0.0,1.0
2015-04-28,14.1,14.1,13.94,13.96,25082,5.19804879565066,5.19804879565066,5.13906384477803,5.14643696363711,68036.3370763109,0.0,1.0
2015-04-29,14.06,14.1,13.97,14.1,21590,5.1833025579325,5.19804879565066,5.15012352306665,5.19804879565066,58564.0904823201,0.0,1.0
2015-04-30,13.91,14.01,13.9,14.01,11663,5.12800416648941,5.16486976078481,5.12431760705987,5.16486976078481,31636.5441081658,0.0,1.0
2015-05-01,13.94,14.0,13.9,14.0,9887,5.13906384477803,5.16118320135527,5.12431760705987,5.16118320135527,26819.0441222185,0.0,1.0
2015-05-04,13.93,13.97,13.93,13.97,6884,5.13537728534849,5.15012352306665,5.13537728534849,5.15012352306665,18673.2375581422,0.0,1.0
2015-05-05,13.79,13.93,13.74,13.89,29109,5.08376545333494,5.13537728534849,5.06533265618724,5.12063104763033,78959.8012899422,0.0,1.0
2015-05-06,13.8,13.88,13.74,13.88,19241,5.08745201276448,5.11694448820079,5.06533265618724,5.11694448820079,52192.2957373932,0.0,1.0
2015-05-07,13.82,13.85,13.75,13.85,19456,5.09482513162356,5.10588480991218,5.06901921561678,5.10588480991218,52775.4953415478,0.0,1.0
2015-05-08,13.87,13.93,13.82,13.87,10131,5.15012352306665,5.17240235589895,5.13155782903973,5.15012352306665,27284.1941306155,0.1,1.0
2015-05-11,13.75,13.91,13.7301,13.91,15077,5.10556585740205,5.16497607828818,5.09817671117934,5.16497607828818,40604.4610509614,0.0,1.0
2015-05-12,13.79,13.8,13.7,13.77,19877,5.12041841262358,5.12413155142897,5.08700016337513,5.11299213501282,53531.5296352033,0.0,1.0
2015-05-13,13.79,13.85,13.75,13.78,13852,5.12041841262358,5.14269724545588,5.10556585740205,5.1167052738182,37305.3654226914,0.0,1.0
2015-05-14,13.88,13.89,13.76,13.89,16635,5.15383666187203,5.15754980067742,5.10927899620743,5.15754980067742,44800.3720622633,0.0,1.0
2015-05-15,13.9,14.03,13.78,13.97,15594,5.1612629394828,5.20953374395278,5.1167052738182,5.18725491112048,41996.8140630558,0.0,1.0
2015-05-18,13.97,14.0,13.9,13.91,21649,5.18725491112048,5.19839432753663,5.1612629394828,5.16497607828818,58303.7724542193,0.0,1.0
2015-05-19,13.99,13.99,13.9,13.96,17387,5.19468118873125,5.19468118873125,5.1612629394828,5.1835417723151,46825.6128071278,0.0,1.0
2015-05-20,13.88,14.0,13.88,13.95,12445,5.15383666187203,5.19839432753663,5.15383666187203,5.17982863350971,33516.1184439355,0.0,1.0
2015-05-21,14.01,14.02,13.94,13.94,10756,5.20210746634201,5.2058206051474,5.17611549470433,5.17611549470433,28967.4061858554,0.0,1.0
2015-05-22,13.86,14.07,13.8,14.01,18226,5.14641038426126,5.22438629917431,5.12413155142897,5.20210746634201,49085.1566700818,0.0,1.0
2015-05-26,13.73,13.89,13.67,13.89,15389,5.09813957979128,5.15754980067742,5.07586074695898,5.15754980067742,41444.7205089372,0.0,1.0
2015-05-27,13.83,13.9,13.719,13.73,19912,5.13527096784512,5.1612629394828,5.09405512710536,5.09813957979128,53625.7895102967,0.0,1.0
2015-05-28,13.89,13.91,13.78,13.87,16246,5.15754980067742,5.16497607828818,5.1167052738182,5.15012352306665,43752.740879082,0.0,1.0
2015-05-29,13.8,13.85,13.8,13.81,14272,5.12413155142897,5.14269724545588,5.12413155142897,5.12784469023435,38436.4839238125,0.0,1.0
2015-06-01,13.79,14.03,13.76,13.9,27379,5.12041841262358,5.20953374395278,5.10927899620743,5.1612629394828,73735.460576658,0.0,1.0
2015-06-02,13.88,14.01,13.795,13.83,22766,5.15383666187203,5.20210746634201,5.12227498202627,5.13527096784512,61312.0090393439,0.0,1.0
2015-06-03,13.93,13.98,13.87,13.95,12648,5.17240235589895,5.19096804992587,5.15012352306665,5.17982863350971,34062.8257194774,0.0,1.0
2015-06-04,13.84,13.96,13.79,13.93,31503,5.1389841066505,5.1835417723151,5.12041841262358,5.17240235589895,84841.9670019525,0.0,1.0
2015-06-05,13.76,13.81,13.76,13.76,8801,5.10927899620743,5.12784469023435,5.10927899620743,5.10927899620743,23702.3188770652,0.0,1.0
2015-06-08,13.64,13.76,13.56,13.68,13414,5.10185271859667,5.14673705336438,5.07192982875152,5.11681416351924,35862.846321116,0.1,1.0
2015-06-09,13.539,13.65,13.51,13.59,11799,5.06407507016717,5.10559307982731,5.05322802259831,5.08315091244345,31545.0815374122,0.0,1.0
2015-06-10,13.6,13.69,13.58,13.63,21696,5.08689127367409,5.12055452474988,5.07941055121281,5.09811235736602,58005.0927227474,0.0,1.0
2015-06-11,13.65,13.77,13.6,13.67,17831,5.10559307982731,5.15047741459502,5.08689127367409,5.11307380228859,47671.8661660816,0.0,1.0
2015-06-12,13.85,13.86,13.59,13.66,15668,5.18040030444016,5.1841406656708,5.08315091244345,5.10933344105795,41889.0022483409,0.0,1.0
2015-06-15,13.63,13.89,13.62,13.67,29873,5.09811235736602,5.19536174936273,5.09437199613538,5.11307380228859,79866.6175749738,0.0,1.0
2015-06-16,13.68,13.79,13.6428,13.68,20220,5.11681416351924,5.15795813705631,5.10290001974125,5.11681416351924,54058.9497996843,0.0,1.0
2015-06-17,13.63,13.79,13.62,13.71,18830,5.09811235736602,5.15795813705631,5.09437199613538,5.12803524721116,50342.7311932768,0.0,1.0
2015-06-18,13.73,13.78,13.678,13.7,20855,5.13551596967245,5.15421777582566,5.11606609127311,5.12429488598052,55756.6467889424,0.0,1.0
2015-06-19,13.7,13.78,13.61,13.78,26462,5.12429488598052,5.15421777582566,5.09063163490474,5.15421777582566,70747.1775271635,0.0,1.0
2015-06-22,13.7227,13.93,13.7,13.71,26842,5.13278550597408,5.2103231942853,5.12429488598052,5.12803524721116,71763.1221821526,0.0,1.0
2015-06-23,13.86,13.86,13.7899,13.8,13508,5.1841406656708,5.1841406656708,5.157920733444,5.16169849828695,36114.1589462975,0.0,1.0
2015-06-24,13.92,13.93,13.6301,13.87,26491,5.20658283305466,5.2103231942853,5.09814976097833,5.18788102690145,70824.7101455706,0.0,1.0
2015-06-25,13.8101,13.96,13.8001,13.95,14462,5.1654762631299,5.22154427797723,5.16173590189926,5.21780391674659,38664.7147380333,0.0,1.0
2015-06-26,13.86,13.95,13.7217,13.89,25508,5.1841406656708,5.21780391674659,5.13241146985102,5.19536174936273,68196.6217354277,0.0,1.0
2015-06-29,13.44,13.79,13.43,13.73,22850,5.02704549398381,5.15795813705631,5.02330513275317,5.13551596967245,61090.3562276353,0.0,1.0
2015-06-30,13.41,13.5,13.33,13.5,27350,5.01582441029188,5.04948766136767,4.98590152044674,5.04948766136767,73121.2797735592,0.0,1.0
2015-07-01,13.67,13.81,13.47,13.6,24905,5.11307380228859,5.16543885951759,5.03826657767574,5.08689127367409,66584.4779802739,0.0,1.0
2015-07-02,13.56,13.8,13.55,13.77,15408,5.07192982875152,5.16169849828695,5.06818946752088,5.15047741459502,41193.8822212431,0.0,1.0
2015-07-06,13.45,13.7,13.39,13.39,10289,5.03078585521445,5.12429488598052,5.0083436878306,5.0083436878306,27508.0383031134,0.0,1.0
2015-07-07,13.48,13.51,13.32,13.44,17960,5.04200693890638,5.05322802259831,4.9821611592161,5.02704549398381,48016.7526410648,0.0,1.0
2015-07-08,13.25,13.42,13.16,13.42,21990,4.99338224290803,5.05744827923213,4.95946492955997,5.05744827923213,58350.7301917096,0.1,1.0
2015-07-09,13.28,13.64,13.25,13.64,22769,5.00468801402404,5.14035726741626,4.99338224290803,5.14035726741626,60417.8160861772,0.0,1.0
2015-07-10,13.43,13.5699,13.31,13.31,11372,5.06121686960414,5.1139394489085,5.01599378514006,5.01599378514006,30175.7391423429,0.0,1.0
2015-07-13,13.53,13.71,13.48,13.57,18333,5.0989027733242,5.16673740002031,5.08005982146417,5.11397713481222,48646.8365895685,0.0,1.0
2015-07-14,13.684,13.71,13.5,13.56,9787,5.15693906505309,5.16673740002031,5.08759700220818,5.11020854444021,25969.9225277973,0.0,1.0
2015-07-15,13.69,13.75,13.6447,13.75,12737,5.15920021927629,5.18181176150833,5.14212850489111,5.18181176150833,33797.7831037656,0.0,1.0
2015-07-16,13.79,13.83,13.65,13.83,19263,5.19688612299635,5.21196048448438,5.14412585778827,5.21196048448438,51114.6028050433,0.0,1.0
2015-07-17,13.77,13.77,13.5936,13.72,7826,5.18934894225234,5.18934894225234,5.12287100809016,5.17050599039231,20766.3853788231,0.0,1.0
2015-07-20,13.7634,13.92,13.75,13.75,8738,5.18686167260682,5.24587779783243,5.18181176150833,5.18181176150833,23186.3883772241,0.0,1.0
2015-07-21,13.91,13.92,13.6161,13.69,26609,5.24210920746043,5.24587779783243,5.13135033642717,5.15920021927629,70607.3023952342,0.0,1.0
2015-07-22,13.78,13.93,13.69,13.78,34104,5.19311753262435,5.24964638820444,5.15920021927629,5.19311753262435,90495.375282313,0.0,1.0
2015-07-23,13.6001,13.88,13.6001,13.82,32833,5.12532059183196,5.23080343634441,5.12532059183196,5.20819189411237,87122.7614544975,0.0,1.0
2015-07-24,13.64,13.8199,13.43,13.68,21586,5.14035726741626,5.20815420820865,5.06121686960414,5.15543162890429,57278.7113196109,0.0,1.0
2015-07-27,13.15,13.41,13.09,13.41,33785,4.95569633918797,5.05367968886012,4.93308479695593,5.05367968886012,89648.9049352846,0.0,1.0
2015-07-28,13.12,13.32,13.0,13.18,39693,4.94439056807195,5.01976237551207,4.89916748360788,4.96700211030398,105325.854183698,0.0,1.0
2015-07-29,13.35,13.39,13.04,13.13,20154,5.03106814662809,5.04614250811611,4.9142418450959,4.94815915844395,53478.8820501917,0.0,1.0
2015-07-30,13.22,13.28,13.12,13.25,23136,4.98207647179201,5.00468801402404,4.94439056807195,4.99338224290803,61391.6550120688,0.0,1.0
2015-07-31,13.35,13.45,13.21,13.32,21471,5.03106814662809,5.06875405034815,4.97830788142,5.01976237551207,56973.5574327511,0.0,1.0
2015-08-03,13.12,13.56,13.12,13.25,20349,4.94439056807195,5.11020854444021,4.94439056807195,4.99338224290803,53996.3169018235,0.0,1.0
2015-08-04,13.1999,13.2699,13.06,13.06,14598,4.97450160514428,5.00088173774832,4.92177902583991,4.92177902583991,38735.9690467747,0.0,1.0
2015-08-05,13.27,13.31,13.17,13.23,13572,5.00091942365204,5.01599378514006,4.96323351993198,4.98584506216402,36013.4656735736,0.0,1.0
2015-08-06,13.31,13.4191,13.04,13.22,77318,5.01599378514006,5.05710910609865,4.9142418450959,4.98207647179201,205164.24542804,0.0,1.0
2015-08-07,12.861,13.27,12.81,13.21,19618,4.88446998115705,5.03980379830138,4.86510072767451,5.01701644126309,51654.9592838797,0.1,1.0
2015-08-10,13.0,13.13,12.87,12.87,19105,4.93726069162909,4.98663329854538,4.8878880847128,4.8878880847128,50304.2102721236,0.0,1.0
2015-08-11,13.01,13.085,12.95,13.01,12467,4.9410585844688,4.96954278076666,4.91827122743051,4.9410585844688,32826.0973285823,0.0,1.0
2015-08-12,12.82,13.0,12.81,12.93,16449,4.86889862051422,4.93726069162909,4.86510072767451,4.91067544175108,43310.8586634997,0.0,1.0
2015-08-13,12.82,13.0,12.82,12.82,16922,4.86889862051422,4.93726069162909,4.86889862051422,4.86889862051422,44556.2861148849,0.0,1.0
2015-08-14,12.79,12.946,12.7,12.92,23734,4.85750494199508,4.91675207029463,4.82332390643765,4.90687754891137,62492.5478460393,0.0,1.0
2015-08-17,12.83,12.89,12.77,12.83,38742,4.87269651335394,4.89548387039222,4.84990915631565,4.87269651335394,102009.197297179,0.0,1.0
2015-08-18,12.66,12.89,12.66,12.83,22109,4.80813233507879,4.89548387039222,4.80813233507879,4.87269651335394,58213.8594559738,0.0,1.0
2015-08-19,12.54,12.75,12.54,12.73,27912,4.76255762100221,4.84231337063622,4.76255762100221,4.83471758495679,73493.3848267739,0.0,1.0
2015-08-20,12.38,12.57,12.37,12.5,32926,4.70179133556678,4.77395129952135,4.69799344272706,4.74736604964335,86695.4424192589,0.0,1.0
2015-08-21,11.93,12.38,11.87,12.27,43619,4.53088615777961,4.70179133556678,4.50809880074133,4.66001451432991,114850.528545395,0.0,1.0
2015-08-24,11.32,11.7799,10.87,11.29,67397,4.29921469455702,4.4738797862555,4.12830951676986,4.28782101603788,177458.930107842,0.0,1.0
2015-08-25,11.51,11.79,11.46,11.79,94045,4.3713746585116,4.47771565802361,4.35238519431303,4.47771565802361,247624.153626897,0.0,1.0
2015-08-26,11.93,11.93,11.63,11.75,42885,4.53088615777961,4.53088615777961,4.41694937258818,4.46252408666475,112917.87791259,0.0,1.0
2015-08-27,12.19,12.2,11.97,11.97,24220,4.6296313716122,4.63342926445191,4.54607772913847,4.54607772913847,63772.204804545,0.0,1.0
2015-08-28,12.08,12.19,11.92,12.12,14655,4.58785455037534,4.6296313716122,4.5270882649399,4.60304612173419,38587.1866808674,0.0,1.0
2015-08-31,12.11,12.32,11.95,11.95,17704,4.59924822889448,4.67900397852849,4.53848194345904,4.53848194345904,46615.3226201349,0.0,1.0
2015-09-01,11.83,12.0,11.8089,11.87,29569,4.49290722938247,4.55747140765762,4.48489367549067,4.50809880074133,77856.330465136,0.0,1.0
2015-09-02,11.94,12.035,11.93,11.94,12296,4.53468405061933,4.57076403259662,4.53088615777961,4.53468405061933,32375.847657997,0.0,1.0
2015-09-03,12.058,12.15,12.0,12.0,16876,4.57949918612796,4.61443980025334,4.55747140765762,4.55747140765762,44435.1663204584,0.0,1.0
2015-09-04,11.88,11.92,11.82,11.87,13615,4.51189669358104,4.5270882649399,4.48910933654275,4.50809880074133,35848.8261112255,0.0,1.0
2015-09-08,12.0,12.06,11.85,11.85,18372,4.59545033605476,4.61842758773504,4.53800720685408,4.53800720685408,47974.4059619782,0.1,1.0
2015-09-09,11.93,12.16,11.93,12.07,13007,4.56864354242778,4.65672300720216,4.56864354242778,4.62225712968175,33964.8975804185,0.0,1.0
2015-09-10,12.01,12.07,11.96,12.02,9701,4.59927987800148,4.62225712968175,4.58013216826792,4.60310941994819,25332.0113344845,0.0,1.0
2015-09-11,11.98,12.06,11.95,11.96,25057,4.58779125216134,4.61842758773504,4.5763026263212,4.58013216826792,65430.8017738562,0.0,1.0
2015-09-14,11.98,12.06,11.97,12.01,16357,4.58779125216134,4.61842758773504,4.58396171021463,4.59927987800148,42712.6800740298,0.0,1.0
2015-09-15,11.99,12.07,11.8,12.04,33423,4.59162079410805,4.62225712968175,4.51885949712052,4.61076850384161,87276.7565026777,0.0,1.0
2015-09-16,12.01,12.06,11.94,12.01,43247,4.59927987800148,4.61842758773504,4.57247308437449,4.59927987800148,112929.955074987,0.0,1.0
2015-09-17,12.1,12.1,11.94,11.95,8761,4.63374575552189,4.63374575552189,4.57247308437449,4.5763026263212,22877.4096795607,0.0,1.0
2015-09-18,11.9003,12.039,11.9001,11.95,8381,4.55726980284604,4.61038554964694,4.55719321200711,4.5763026263212,21885.1239041661,0.0,1.0
2015-09-21,11.86,11.99,11.86,11.99,9157,4.54183674880079,4.59162079410805,4.54183674880079,4.59162079410805,23911.4759086563,0.0,1.0
2015-09-22,11.7,11.76,11.61,11.76,43443,4.4805640776534,4.50354132933367,4.44609820013298,4.50354132933367,113441.765632822,0.0,1.0
2015-09-23,11.85,11.87,11.7,11.78,13159,4.53800720685408,4.5456662907475,4.4805640776534,4.51120041322709,34361.8118905764,0.0,1.0
2015-09-24,11.65,11.7292,11.49,11.68,22858,4.46141636791983,4.4917463401378,4.40014369677244,4.47290499375997,59688.6006683484,0.0,1.0
2015-09-25,11.59,11.84,11.59,11.69,7512,4.43843911623956,4.53417766490737,4.43843911623956,4.47673453570668,19615.9230125397,0.0,1.0
2015-09-28,11.21,11.61,11.21,11.61,7639,4.29291652226449,4.44609820013298,4.29291652226449,4.44609820013298,19947.5553637901,0.0,1.0
2015-09-29,11.02,11.33,10.94,11.25,52040,4.22015522527696,4.33887102562504,4.18951888970326,4.30823469005134,135890.92566195,0.0,1.0
2015-09-30,11.15,11.25,11.128,11.13,53493,4.26993927058422,4.30823469005134,4.26151427830145,4.26228018669079,139685.113113656,0.0,1.0
2015-10-01,11.15,11.23,11.06,11.23,102945,4.26993927058422,4.30057560615792,4.23547339306381,4.30057560615792,268818.050389497,0.0,1.0
2015-10-02,11.27,11.27,11.0,11.02,14533,4.31589377394477,4.31589377394477,4.21249614138353,4.22015522527696,37949.7083521352,0.0,1.0
2015-10-05,11.52,11.5399,11.36,11.42,21543,4.41163232261257,4.41925311108653,4.35035965146518,4.37333690314545,56254.7696298114,0.0,1.0
2015-10-06,11.59,11.6,11.46,11.55,27468,4.43843911623956,4.44226865818627,4.3886550709323,4.42312094845271,71726.5938909,0.0,1.0
2015-10-07,11.49,11.63,11.47,11.47,17233,4.43843911623956,4.49251931434866,4.43071337365255,4.43071337365255,44611.8927880575,0.1,1.0
2015-10-08,11.63,11.66,11.41,11.46,26923,4.49251931434866,4.50410792822918,4.4075361458915,4.42685050235904,69696.8600668991,0.0,1.0
2015-10-09,11.76,11.76,11.59,11.59,60559,4.54273664116425,4.54273664116425,4.47706782917463,4.47706782917463,156771.984875064,0.0,1.0
2015-10-12,11.71,11.7958,11.69,11.69,50213,4.52342228469671,4.556565720395,4.5156965421097,4.5156965421097,129988.798965168,0.0,1.0
2015-10-13,11.74,11.763,11.615,11.66,21525,4.53501089857724,4.5438955025523,4.4867250074084,4.50410792822918,55722.7988314825,0.0,1.0
2015-10-14,11.635,11.7,11.6,11.63,31227,4.49445074999541,4.51955941340321,4.48093070046814,4.49251931434866,80838.8310852824,0.0,1.0
2015-10-15,11.8,11.84,11.65,11.73,21154,4.55818812633828,4.5736396115123,4.50024505693567,4.53114802728373,54762.3733556878,0.0,1.0
2015-10-16,11.86,11.93,11.82,11.87,37632,4.58136535409932,4.60840545315387,4.56591386892529,4.58522822539283,97419.7614692845,0.0,1.0
2015-10-19,11.95,11.96,11.77,11.77,24146,4.61613119574088,4.61999406703439,4.54659951245776,4.54659951245776,62507.9071119618,0.0,1.0
2015-10-20,11.9092,11.93,11.86,11.93,9569,4.60037068086337,4.60840545315387,4.58136535409932,4.60840545315387,24771.7287813453,0.0,1.0
2015-10-21,11.87,11.93,11.81,11.93,45367,4.58522822539283,4.60840545315387,4.56205099763178,4.60840545315387,117443.726577833,0.0,1.0
2015-10-22,11.97,12.05,11.94,11.94,16617,4.6238569383279,4.65475990867595,4.61226832444738,4.61226832444738,43017.2240735305,0.0,1.0
2015-10-23,12.02,12.08,11.97,12.08,22071,4.64317129479543,4.66634852255647,4.6238569383279,4.66634852255647,57136.255192086,0.0,1.0
2015-10-26,11.98,12.12,11.96,12.03,29110,4.6277198096214,4.6818000077305,4.61999406703439,4.64703416608894,75358.4517530526,0.0,1.0
2015-10-27,11.95,12.02,11.91,11.94,19173,4.61613119574088,4.64317129479543,4.60067971056685,4.61226832444738,49634.0637396523,0.0,1.0
2015-10-28,12.0048,12.11,11.94,11.95,42598,4.6372997304293,4.67793713643699,4.61226832444738,4.61613119574088,110275.483606202,0.0,1.0
2015-10-29,11.96,12.2,11.95,12.0,17340,4.61999406703439,4.71270297807856,4.61613119574088,4.63544555220842,44888.8888147692,0.0,1.0
2015-10-30,11.96,12.07,11.9,11.9,15756,4.61999406703439,4.66248565126297,4.59681683927335,4.59681683927335,40788.3121202712,0.0,1.0
2015-11-02,12.06,12.2,11.92,11.92,16540,4.65862277996946,4.71270297807856,4.60454258186036,4.60454258186036,42817.8904842147,0.0,1.0
2015-11-03,12.07,12.1507,12.03,12.05,19766,4.66248565126297,4.69365902260157,4.64703416608894,4.65475990867595,51169.1912521757,0.0,1.0
2015-11-04,12.07,12.15,12.06,12.11,17653,4.66248565126297,4.69338862161102,4.65862277996946,4.67793713643699,45699.1669115986,0.0,1.0
2015-11-05,12.08,12.1013,12.05,12.09,14059,4.66634852255647,4.67457643841164,4.65475990867595,4.67021139384998,36395.2069115825,0.0,1.0
2015-11-06,11.905,12.02,11.835,11.87,25593,4.63737698785517,4.68217315363454,4.61010975651121,4.62374337218319,65701.9400833572,0.1,1.0
2015-11-09,11.81,11.91,11.75,11.91,13362,4.60037145960265,4.63932464723688,4.57699954702211,4.63932464723688,34302.7125930457,0.0,1.0
2015-11-10,11.75,11.79,11.67,11.75,18894,4.57699954702211,4.5925808220758,4.54583699691473,4.57699954702211,48504.3744748545,0.0,1.0
2015-11-11,11.73,11.82,11.69,11.69,34273,4.56920890949527,4.60426677836607,4.55362763444157,4.55362763444157,87985.0971936428,0.0,1.0
2015-11-12,11.61,11.6988,11.54,11.65,30358,4.52246508433419,4.55705551495339,4.49519785299023,4.53804635938788,77934.5718380244,0.0,1.0
2015-11-13,11.48,11.61,11.48,11.61,17448,4.47182594040969,4.52246508433419,4.47182594040969,4.52246508433419,44792.2264124728,0.0,1.0
2015-11-16,11.57,11.57,11.39,11.47,41097,4.5068838092805,4.5068838092805,4.43676807153888,4.46793062164627,105503.560802006,0.0,1.0
2015-11-17,11.63,11.66,11.52,11.61,28932,4.53025572186104,4.54194167815131,4.48740721546338,4.52246508433419,74273.7674556203,0.0,1.0
2015-11-18,11.78,11.84,11.56,11.56,79775,4.58868550331238,4.61205741589292,4.50298849051707,4.50298849051707,204797.103510719,0.0,1.0
2015-11-19,11.82,11.83,11.76,11.83,14963,4.60426677836607,4.6081620971295,4.58089486578554,4.6081620971295,38412.774175254,0.0,1.0
2015-11-20,11.878,11.94,11.79,11.79,34361,4.62685962719393,4.65101060352715,4.5925808220758,4.5925808220758,88211.0093855444,0.0,1.0
2015-11-23,11.79,11.94,11.75,11.83,33806,4.5925808220758,4.65101060352715,4.57699954702211,4.6081620971295,86786.2222661656,0.0,1.0
2015-11-24,11.74,11.78,11.64,11.67,48711,4.57310422825869,4.58868550331238,4.53415104062446,4.54583699691473,125050.099769484,0.0,1.0
2015-11-25,11.733,11.81,11.72,11.75,20022,4.57037750512429,4.60037145960265,4.56531359073184,4.57699954702211,51400.1580255921,0.0,1.0
2015-11-27,11.71,11.75,11.65,11.73,15127,4.56141827196842,4.57699954702211,4.53804635938788,4.56920890949527,38833.7923510704,0.0,1.0
2015-11-30,11.69,11.72,11.68,11.69,26953,4.55362763444157,4.56531359073184,4.54973231567815,4.55362763444157,69193.3103218352,0.0,1.0
2015-12-01,11.7001,11.81,11.64,11.68,98711,4.55756190639263,4.60037145960265,4.53415104062446,4.54973231567815,253409.299713526,0.0,1.0
2015-12-02,11.66,11.82,11.65,11.65,38318,4.54194167815131,4.60426677836607,4.53804635938788,4.53804635938788,98369.3564691158,0.0,1.0
2015-12-03,11.53,11.7361,11.5,11.65,62083,4.49130253422681,4.57158505394095,4.47961657793654,4.53804635938788,159378.484202519,0.0,1.0
2015-12-04,11.44,11.75,11.44,11.49,28136,4.456244665356,4.57699954702211,4.456244665356,4.47572125917311,72230.2889925111,0.0,1.0
2015-12-07,11.49,11.63,11.45,11.49,32653,4.47572125917311,4.53025572186104,4.46013998411942,4.47572125917311,83826.259115456,0.0,1.0
2015-12-08,11.38,11.47,11.3501,11.36,21402,4.47182594040969,4.50719187491205,4.46007659105835,4.46396684385361,54464.275498542,0.1,1.0
2015-12-09,11.3599,11.49,11.23,11.4,28958,4.46392754837083,4.51505097146813,4.41288271623909,4.47968503696577,73692.9487845425,0.0,1.0
2015-12-10,11.2,11.35,11.2,11.31,48705,4.40109407140497,4.46003729557557,4.40109407140497,4.44431910246341,123945.544255513,0.0,1.0
2015-12-11,11.08,11.25,11.0717,11.19,45338,4.35393949206849,4.42074181279517,4.35067796699771,4.39716452312693,115377.129359541,0.0,1.0
2015-12-14,10.95,11.1,10.95,10.95,63374,4.30285536445396,4.36179858862457,4.30285536445396,4.30285536445396,161275.53478388,0.0,1.0
2015-12-15,11.15,11.16,10.99,10.99,43119,4.38144633001477,4.38537587829281,4.31857355756612,4.31857355756612,109730.169854295,0.0,1.0
2015-12-16,11.4,11.43,11.18,11.19,48799,4.47968503696577,4.49147368179989,4.39323497484889,4.39716452312693,124184.757501792,0.0,1.0
2015-12-17,11.36,11.51,11.32,11.37,40054,4.46396684385361,4.52291006802421,4.44824865074145,4.46789639213165,101930.291132539,0.0,1.0
2015-12-18,11.28,11.36,11.28,11.29,37163,4.43253045762929,4.46396684385361,4.43253045762929,4.43646000590733,94573.2113985756,0.0,1.0
2015-12-21,11.29,11.42,11.18,11.34,47594,4.43646000590733,4.48754413352185,4.39323497484889,4.45610774729753,121118.247270237,0.0,1.0
2015-12-22,11.3699,11.39,11.24,11.32,68217,4.46785709664887,4.47575548868773,4.41681226451713,4.44824865074145,173600.106610786,0.0,1.0
2015-12-23,11.51,11.5431,11.38,11.44,64569,4.52291006802421,4.53591687282453,4.47182594040969,4.49540323007793,164316.596797746,0.0,1.0
2015-12-24,11.42,11.54,11.42,11.45,21314,4.48754413352185,4.53469871285833,4.48754413352185,4.49933277835597,54240.3311828766,0.0,1.0
2015-12-28,11.5,11.53,11.41,11.5,44302,4.51898051974617,4.53076916458029,4.48361458524381,4.51898051974617,112740.694006934,0.0,1.0
2015-12-29,11.57,11.5889,11.43,11.43,35999,4.58578284047285,4.59327387726498,4.53029367904967,4.53029367904967,90826.0256730894,0.1,1.0
2015-12-30,11.47,11.57,11.4,11.53,31979,4.54614772517058,4.58578284047285,4.51840314445899,4.56992879435195,80683.5044028925,0.0,1.0
2015-12-31,11.42,11.5,11.3,11.41,37735,4.52633016751945,4.55803825976126,4.47876802915672,4.52236665598922,95205.9801320599,0.0,1.0
2016-01-04,11.24,11.27,11.15,11.25,27063,4.45498695997536,4.46687749456604,4.41931535620331,4.45895047150558,68280.3614764525,0.0,1.0
2016-01-05,11.3,11.35,11.21,11.26,83744,4.47876802915672,4.49858558680786,4.44309642538468,4.46291398303581,211287.388370988,0.0,1.0
2016-01-06,11.19,11.29,11.18,11.29,23486,4.43516940232422,4.47480451762649,4.43120589079399,4.47480451762649,59255.5359581704,0.0,1.0
2016-01-07,10.88,11.094,10.88,11.03,34765,4.31230054488718,4.39711969163404,4.31230054488718,4.37175321784059,87712.6248652726,0.0,1.0
2016-01-08,10.794,10.99,10.79,10.88,29777,4.27821434572722,4.35589917171968,4.27662894111513,4.31230054488718,75127.8248414563,0.0,1.0
2016-01-11,10.67,10.82,10.6401,10.78,19081,4.22906680275241,4.28851947570582,4.21721590327703,4.27266542958491,48141.6538200566,0.0,1.0
2016-01-12,10.68,10.79,10.6,10.75,33967,4.23303031428263,4.27662894111513,4.20132222204082,4.26077489499423,85699.2587026814,0.0,1.0
2016-01-13,10.37,10.77,10.37,10.73,36717,4.11016145684559,4.26870191805468,4.11016145684559,4.25284787193377,92637.5506163733,0.0,1.0
2016-01-14,10.445,10.47,10.11,10.46,38956,4.1398877933223,4.14979657214786,4.00711015705969,4.14583306061764,98286.5817417391,0.0,1.0
2016-01-15,10.02,10.1999,9.9,10.19,39031,3.97143855328764,4.04274212571643,3.92387641492491,4.0388182493015,98475.8078848399,0.0,1.0
2016-01-19,9.83,10.21,9.8,10.09,39529,3.89613183421332,4.04674527236196,3.88424129962264,3.99918313399923,99732.2694750285,0.0,1.0
2016-01-20,9.74,9.82,9.37,9.76,43287,3.86046023044128,3.8921683226831,3.71381030382287,3.86838725350173,109213.760751994,0.0,1.0
2016-01-21,9.81,9.94,9.75,9.75,25229,3.88820481115287,3.93973046104582,3.86442374197151,3.86442374197151,63653.1515238304,0.0,1.0
2016-01-22,10.06,10.16,9.97,9.98,26731,3.98729259940855,4.02692771471082,3.9516209956365,3.95558450716673,67442.7204163269,0.0,1.0
2016-01-25,9.97,10.1,9.93,10.03,27414,3.9516209956365,4.00314664552946,3.9357669495156,3.97540206481787,69165.9398261639,0.0,1.0
2016-01-26,10.1999,10.2,10.0,10.03,20310,4.04274212571643,4.04278176083173,3.96351153022719,3.97540206481787,51242.4395516665,0.0,1.0
2016-01-27,10.1,10.25,10.084,10.19,27810,4.00314664552946,4.06259931848287,3.99680502708109,4.0388182493015,70165.0538617354,0.0,1.0
2016-01-28,10.26,10.26,10.105,10.19,10219,4.06656283001309,4.06656283001309,4.00512840129457,4.0388182493015,25782.6927512792,0.0,1.0
2016-01-29,10.54,10.54,10.26,10.26,19888,4.17754115285945,4.17754115285945,4.06656283001309,4.06656283001309,50177.7271198201,0.0,1.0
2016-02-01,10.56,10.58,10.385,10.41,24595,4.18546817591991,4.19339519898036,4.11610672414093,4.1260155029665,62053.5598608192,0.0,1.0
2016-02-02,10.3301,10.47,10.3301,10.45,29149,4.09434704583999,4.14979657214786,4.09434704583999,4.14186954908741,73543.371269893,0.0,1.0
2016-02-03,10.39,10.45,10.22,10.45,9454,4.11808847990605,4.14186954908741,4.05070878389218,4.14186954908741,23852.5860916522,0.0,1.0
2016-02-04,10.3801,10.46,10.305,10.36,9556,4.11416460349112,4.14583306061764,4.08439863189912,4.10619794531536,24109.9336462691,0.0,1.0
2016-02-05,10.175,10.32,10.16,10.32,17459,4.03287298200616,4.09034389919446,4.02692771471082,4.09034389919446,44049.3230985991,0.0,1.0
2016-02-08,9.85,10.06,9.73,10.06,16947,3.94369397257605,4.02777272732133,3.89564896986446,4.02777272732133,42327.8152820163,0.1,1.0
2016-02-09,9.61,9.855,9.53,9.81,32666,3.84760396715288,3.94569584768903,3.81557396534515,3.92767897167219,81588.5061664214,0.0,1.0
2016-02-10,9.7,9.88,9.6301,9.74,28656,3.88363771918657,3.95570522325395,3.85565150510707,3.89965272009043,71572.8963664045,0.0,1.0
2016-02-11,9.48,9.62,9.3001,9.57,59519,3.79555521421533,3.85160771737884,3.72352774765021,3.83158896624902,148658.124610275,0.0,1.0
2016-02-12,9.64,9.69,9.4701,9.57,23803,3.85961521783077,3.8796339689606,3.79159150149162,3.83158896624902,59451.7606159105,0.0,1.0
2016-02-16,9.86,9.9299,9.7,9.76,24243,3.94769772280202,3.97568393688151,3.88363771918657,3.90766022054236,60550.7302697775,0.0,1.0
2016-02-17,10.01,10.04,9.905,9.99,24392,4.0077539761915,4.01976522686939,3.96571459881886,3.99974647573957,60922.8813571099,0.0,1.0
2016-02-18,9.95,10.06,9.92,10.06,9081,3.98373147483571,4.02777272732133,3.97172022415781,4.02777272732133,22681.2350608361,0.0,1.0
2016-02-19,10.0,10.0,9.87,9.98,6502,4.00375022596553,4.00375022596553,3.95170147302798,3.9957427255136,16239.7742941919,0.0,1.0
2016-02-22,10.15,10.16,9.99,10.02,40694,4.06380647935502,4.06781022958098,3.99974647573957,4.01175772641746,101639.707032889,0.0,1.0
2016-02-23,10.08,10.24,10.0748,10.14,17416,4.03578022777326,4.09984023138871,4.03369827765576,4.05980272912905,43499.2170267065,0.0,1.0
2016-02-24,10.04,10.07,9.87,10.07,32403,4.01976522686939,4.03177647754729,3.95170147302798,4.03177647754729,80931.6220324054,0.0,1.0
2016-02-25,10.08,10.18,9.99,10.04,31932,4.03578022777326,4.07581773003291,3.99974647573957,4.01976522686939,79755.2249711066,0.0,1.0
2016-02-26,10.12,10.17,10.08,10.11,12040,4.05179522867712,4.07181397980695,4.03578022777326,4.04779147845115,30071.8059830929,0.0,1.0
2016-02-29,10.09,10.19,10.08,10.13,15150,4.03978397799922,4.07982148025888,4.03578022777326,4.05579897890309,37839.5233092906,0.0,1.0
2016-03-01,10.32,10.32,10.1,10.16,15520,4.13187023319643,4.13187023319643,4.04378772822519,4.06781022958098,38763.6568818607,0.0,1.0
2016-03-02,10.3899,10.39,10.26,10.26,11986,4.15985644727593,4.15989648477819,4.10784773184064,4.10784773184064,29936.9324346638,0.0,1.0
2016-03-03,10.5,10.54,10.4,10.42,21749,4.20393773726381,4.21995273816767,4.16390023500415,4.17190773545609,54321.570458994,0.0,1.0
2016-03-04,10.63,10.671,10.5,10.56,12971,4.25598649020136,4.27240186612782,4.20393773726381,4.2279602386196,32397.1258643437,0.0,1.0
2016-03-07,10.6801,10.74,10.53,10.61,35692,4.27604527883345,4.30002774268698,4.21594898794171,4.24797898974943,89146.4201950625,0.0,1.0
2016-03-08,10.522,10.59,10.48,10.58,14838,4.25278349002059,4.28026773990858,4.2358079239133,4.27622593845446,36711.3530153504,0.1,1.0
2016-03-09,10.57,10.59,10.5,10.59,7716,4.27218413700035,4.28026773990858,4.24389152682154,4.28026773990858,19090.4973626125,0.0,1.0
2016-03-10,10.58,10.64,10.5163,10.64,10130,4.27622593845446,4.30047674717916,4.25047966319174,4.30047674717916,25063.0816852339,0.0,1.0
2016-03-11,10.7796,10.79,10.66,10.68,17694,4.35690029547861,4.36110376899089,4.30856035008739,4.31664395299562,43777.5091153532,0.0,1.0
2016-03-14,10.79,10.79,10.6821,10.77,11891,4.36110376899089,4.36110376899089,4.31749273130098,4.35302016608266,29420.0497847104,0.0,1.0
2016-03-15,10.87,10.87,10.66,10.69,14259,4.39343818062382,4.39343818062382,4.30856035008739,4.32068575444973,35278.8234698667,0.0,1.0
2016-03-16,10.88,10.88,10.75,10.77,19063,4.39747998207793,4.39747998207793,4.34493656317443,4.35302016608266,47164.6126520843,0.0,1.0
2016-03-17,10.98,10.99,10.84,10.88,23447,4.43789799661909,4.44193979807321,4.38131277626147,4.39747998207793,58011.2612313602,0.0,1.0
2016-03-18,10.97,10.98,10.91,10.95,7974,4.43385619516498,4.43789799661909,4.40960538644028,4.42577259225674,19728.8265901337,0.0,1.0
2016-03-21,11.07,11.0996,10.94,11.0,36527,4.47427420970613,4.48623794201032,4.42173079080263,4.44598159952732,90373.0685801123,0.0,1.0
2016-03-22,11.05,11.1291,10.9401,10.96,26283,4.4661906067979,4.49816125629996,4.42177120881717,4.42981439371086,65027.9344455086,0.0,1.0
2016-03-23,11.02,11.08,10.96,11.08,16607,4.45406520243555,4.47831601116025,4.42981439371086,4.47831601116025,41088.1142691687,0.0,1.0
2016-03-24,10.88,10.92,10.87,10.92,15164,4.39747998207793,4.4136471878944,4.39343818062382,4.4136471878944,37517.9240547766,0.0,1.0
2016-03-28,10.91,10.99,10.86,10.86,12619,4.40960538644028,4.44193979807321,4.3893963791697,4.3893963791697,31221.2268298091,0.0,1.0
2016-03-29,10.99,10.99,10.82,10.86,18086,4.44193979807321,4.44193979807321,4.37322917335324,4.3893963791697,44747.3736780987,0.0,1.0
2016-03-30,11.05,11.15,11.04,11.07,23527,4.4661906067979,4.50660862133906,4.46214880534378,4.47427420970613,58209.1927747776,0.0,1.0
2016-03-31,11.07,11.13,10.99,11.06,17666,4.47427420970613,4.49852501843083,4.44193979807321,4.47023240825202,43708.2330751571,0.0,1.0
2016-04-01,11.09,11.1,10.902,10.95,57941,4.48235781261436,4.48639961406848,4.40637194527699,4.42577259225674,143354.394464377,0.0,1.0
2016-04-04,10.98,11.1,10.97,11.03,31222,4.43789799661909,4.48639961406848,4.43385619516498,4.45810700388967,77247.733107243,0.0,1.0
2016-04-05,10.84,10.98,10.81,10.98,21536,4.38131277626147,4.43789799661909,4.36918737189912,4.43789799661909,53283.171487976,0.0,1.0
2016-04-06,10.9599,10.97,10.81,10.81,31074,4.42977397569632,4.43385619516498,4.36918737189912,4.36918737189912,76881.5597519207,0.0,1.0
2016-04-07,10.89,10.95,10.87,10.9,20926,4.40152178353205,4.42577259225674,4.39343818062382,4.40556358498617,51773.943469418,0.0,1.0
2016-04-08,10.85,10.91,10.7501,10.91,20194,4.42577259225674,4.45024691073927,4.38502285198334,4.45024691073927,49506.5879307361,0.1,1.0
2016-04-11,10.86,10.99,10.84,10.86,46215,4.42985164533716,4.48287933538264,4.42169353917632,4.42985164533716,113298.354026888,0.0,1.0
2016-04-12,10.97,10.98,10.86,10.86,20182,4.4747212292218,4.47880028230222,4.42985164533716,4.42985164533716,49477.1693383239,0.0,1.0
2016-04-13,11.0139,11.07,10.95,11.01,30159,4.49262827224484,4.515511760026,4.46656312306095,4.49103744154348,73936.2773795716,0.0,1.0
2016-04-14,11.05,11.08,11.0,11.0,19161,4.50735365386516,4.51959081310643,4.48695838846306,4.48695838846306,46974.1374339325,0.0,1.0
2016-04-15,11.0,11.08,10.97,11.06,31572,4.48695838846306,4.51959081310643,4.4747212292218,4.51143270694558,77400.3166360898,0.0,1.0
2016-04-18,11.1114,11.13,10.98,11.05,14068,4.53239903977895,4.53998607850853,4.47880028230222,4.50735365386516,34488.3965043872,0.0,1.0
2016-04-19,11.15,11.171,11.1,11.1,9437,4.54814418466937,4.55671019613826,4.52774891926727,4.52774891926727,23135.2713827056,0.0,1.0
2016-04-20,11.17,11.24,11.11,11.15,34447,4.55630229083021,4.58485566239316,4.53182797234769,4.54814418466937,84448.5210681423,0.0,1.0
2016-04-21,11.24,11.3,11.18,11.22,25426,4.58485566239316,4.60932998087569,4.56038134391063,4.57669755623232,62333.0942223876,0.0,1.0
2016-04-22,11.13,11.31,11.13,11.18,21021,4.53998607850853,4.61340903395611,4.53998607850853,4.56038134391063,51534.0192577995,0.0,1.0
2016-04-25,11.15,11.15,11.05,11.14,13260,4.54814418466937,4.54814418466937,4.50735365386516,4.54406513158895,32507.5446153095,0.0,1.0
2016-04-26,11.11,11.15,11.05,11.13,27639,4.53182797234769,4.54814418466937,4.50735365386516,4.53998607850853,67758.3729730421,0.0,1.0
2016-04-27,11.2,11.26,11.066,11.13,7327,4.56853945007148,4.593013768554,4.51388013879384,4.53998607850853,17962.502216921,0.0,1.0
2016-04-28,11.06,11.168,11.06,11.15,12057,4.51143270694558,4.55548648021413,4.51143270694558,4.54814418466937,29558.330726002,0.0,1.0
2016-04-29,11.01,11.08,10.95,11.08,36359,4.49103744154348,4.51959081310643,4.46656312306095,4.51959081310643,89135.883459128,0.0,1.0
2016-05-02,11.13,11.17,10.9901,11.13,27956,4.53998607850853,4.55630229083021,4.48292012591344,4.53998607850853,68535.5141225937,0.0,1.0
2016-05-03,10.89,11.06,10.84,11.02,30185,4.44208880457843,4.51143270694558,4.42169353917632,4.4951164946239,74000.0176631309,0.0,1.0
2016-05-04,10.8,10.85,10.77,10.82,21092,4.40537732685464,4.42577259225674,4.39314016761338,4.41353543301548,51708.079262904,0.0,1.0
2016-05-05,10.79,10.86,10.77,10.8,16513,4.40129827377422,4.42985164533716,4.39314016761338,4.40537732685464,40482.4347083413,0.0,1.0
2016-05-06,10.84,10.845,10.73,10.75,14675,4.42169353917632,4.42373306571653,4.37682395529169,4.38498206145253,35976.4869705631,0.0,1.0
2016-05-09,10.69,10.76,10.68,10.75,16422,4.40129827377422,4.43011874890651,4.39718106304103,4.42600153817332,39886.2265359399,0.1,1.0
2016-05-10,10.84,10.86,10.7436,10.77,14427,4.46305643477198,4.47129085623835,4.42336652330409,4.43423595963969,35040.7130820854,0.0,1.0
2016-05-11,10.81,10.86,10.76,10.77,18288,4.45070480257243,4.47129085623835,4.43011874890651,4.43423595963969,44418.4210747333,0.0,1.0
2016-05-12,10.78,10.88,10.7,10.84,32356,4.43835317037288,4.47952527770472,4.4054154845074,4.46305643477198,78587.1846180047,0.0,1.0
2016-05-13,10.71,10.7922,10.7001,10.76,9627,4.40953269524059,4.44337616746736,4.40545665661473,4.43011874890651,23382.3348472472,0.0,1.0
2016-05-16,10.79,10.85,10.72,10.76,18967,4.44247038110606,4.46717364550517,4.41364990597377,4.43011874890651,46067.5958292031,0.0,1.0
2016-05-17,10.8,10.85,10.74,10.84,26794,4.44658759183925,4.46717364550517,4.42188432744014,4.46305643477198,65078.038838386,0.0,1.0
2016-05-18,10.75,10.82,10.729,10.76,15407,4.42600153817332,4.45482201330562,4.41735539563364,4.43011874890651,37420.9653050315,0.0,1.0
2016-05-19,10.69,10.76,10.62,10.76,16499,4.40129827377422,4.43011874890651,4.37247779864192,4.43011874890651,40073.2463534571,0.0,1.0
2016-05-20,10.76,10.81,10.72,10.78,6810,4.43011874890651,4.45070480257243,4.41364990597377,4.43835317037288,16540.3241206766,0.0,1.0
2016-05-23,10.74,10.81,10.74,10.74,16305,4.42188432744014,4.45070480257243,4.42188432744014,4.42188432744014,39602.0535664658,0.0,1.0
2016-05-24,10.853,10.88,10.75,10.75,24964,4.46840880872512,4.47952527770472,4.42600153817332,4.42600153817332,60633.2821363541,0.0,1.0
2016-05-25,10.92,10.97,10.87,10.87,18975,4.49599412063746,4.51658017430338,4.47540806697154,4.47540806697154,46087.0264595945,0.0,1.0
2016-05-26,10.99,11.11,10.9,10.96,43897,4.52481459576975,4.57422112456797,4.48775969917109,4.5124629635702,106618.297786394,0.0,1.0
2016-05-27,11.08,11.1399,11.0,11.04,14658,4.56186949236841,4.58653158466019,4.52893180650294,4.54540064943567,35601.772534637,0.0,1.0
2016-05-31,11.09,11.123,11.06,11.1,13014,4.5659867031016,4.57957349852111,4.55363507090204,4.57010391383478,31608.7779892049,0.0,1.0
2016-06-01,11.06,11.13,11.016,11.13,17161,4.55363507090204,4.58245554603433,4.53551934367603,4.58245554603433,41681.1310183453,0.0,1.0
2016-06-02,11.05,11.08,11.0,11.08,14989,4.54951786016886,4.56186949236841,4.52893180650294,4.56186949236841,36405.714867081,0.0,1.0
2016-06-03,11.03,11.0597,10.95,11.01,14882,4.54128343870249,4.55351155458005,4.50834575283701,4.53304901723612,36145.8301855961,0.0,1.0
2016-06-06,11.09,11.18,10.92,11.04,15547,4.5659867031016,4.60304159970026,4.49599412063746,4.54540064943567,37761.0013368809,0.0,1.0
2016-06-07,11.19,11.19,11.11,11.14,15346,4.60715881043344,4.60715881043344,4.57422112456797,4.58657275676752,37272.8067482971,0.0,1.0
2016-06-08,11.08,11.15,11.04,11.13,27541,4.60304159970026,4.63212218742399,4.58642412100098,4.62381344807436,66294.0521805997,0.1,1.0
2016-06-09,11.06,11.1,10.99,11.06,26031,4.59473286035062,4.6113503390499,4.56565227262688,4.59473286035062,62659.325090345,0.0,1.0
2016-06-10,10.85,10.98,10.85,10.93,21662,4.5074910971794,4.56149790295206,4.5074910971794,4.54072605457796,52142.6875689391,0.0,1.0
2016-06-13,10.815,10.939,10.8,10.86,22128,4.49295080331753,4.5444649872853,4.4867192488053,4.51164546685422,53264.3980484482,0.0,1.0
2016-06-14,10.83,10.87,10.7301,10.87,19697,4.49918235782976,4.51579983652904,4.45768020477831,4.51579983652904,47412.7281435414,0.0,1.0
2016-06-15,10.8,10.88,10.8,10.88,25262,4.4867192488053,4.51995420620386,4.4867192488053,4.51995420620386,60808.2620887517,0.0,1.0
2016-06-16,10.78,10.8,10.64,10.8,37599,4.47841050945566,4.4867192488053,4.42024933400819,4.4867192488053,90504.7045473429,0.0,1.0
2016-06-17,10.82,10.83,10.776,10.78,12335,4.49502798815494,4.49918235782976,4.47674876158574,4.47841050945566,29691.6282505246,0.0,1.0
2016-06-20,10.96,10.99,10.9,10.95,13506,4.55318916360242,4.56565227262688,4.5282629455535,4.5490347939276,32510.347073497,0.0,1.0
2016-06-21,10.95,10.98,10.9068,10.93,11293,4.5490347939276,4.56149790295206,4.53108791693238,4.54072605457796,27183.4258478455,0.0,1.0
2016-06-22,10.9834,11.02,10.895,10.97,15430,4.5629103886415,4.57811538165134,4.52618576071609,4.55734353327724,37141.6152335301,0.0,1.0
2016-06-23,11.06,11.07,11.0152,11.06,16635,4.59473286035062,4.59888723002544,4.57612128420742,4.59473286035062,40042.1755936341,0.0,1.0
2016-06-24,10.72,10.9,10.6998,10.85,41388,4.45348429140675,4.5282629455535,4.44509246466361,4.5074910971794,99625.2217294455,0.0,1.0
2016-06-27,10.46,10.73,10.3696,10.73,33286,4.34547067986143,4.45763866108157,4.30791517800106,4.45763866108157,80122.8648518007,0.0,1.0
2016-06-28,10.72,10.72,10.6001,10.61,15171,4.45348429140675,4.45348429140675,4.40367339900566,4.40778622498373,36518.1752889103,0.0,1.0
2016-06-29,10.76,10.85,10.76,10.79,57671,4.47010177010602,4.5074910971794,4.47010177010602,4.48256487913048,138820.096703365,0.0,1.0
2016-06-30,10.89,10.93,10.74,10.82,28661,4.52410857587868,4.54072605457796,4.46179303075639,4.49502798815494,68990.0086978748,0.0,1.0
2016-07-01,10.98,10.98,10.8201,10.95,30427,4.56149790295206,4.56149790295206,4.49506953185169,4.5490347939276,73240.9544206495,0.0,1.0
2016-07-05,10.85,10.9654,10.76,10.87,20500,4.5074910971794,4.55543252322682,4.47010177010602,4.51579983652904,49345.6326822663,0.0,1.0
2016-07-06,10.97,10.97,10.75,10.82,15987,4.55734353327724,4.55734353327724,4.46594740043121,4.49502798815494,38482.3721800678,0.0,1.0
2016-07-07,10.99,11.02,10.96,10.96,18233,4.56565227262688,4.57811538165134,4.55318916360242,4.55318916360242,43888.7278388176,0.0,1.0
2016-07-08,11.0375,11.06,10.95,10.98,23405,4.62692922533047,4.63636124413635,4.59024915219648,4.60282517727099,55832.4268471059,0.1,1.0
2016-07-11,11.0735,11.12,11.07,11.07,12017,4.64202045541988,4.66151329428537,4.64055325249452,4.64055325249452,28666.4504773199,0.0,1.0
2016-07-12,11.09,11.2,11.08,11.17,44961,4.64893726921086,4.69504936115074,4.64474526085269,4.68247333607623,107254.080045833,0.0,1.0
2016-07-13,10.98,11.17,10.98,11.17,27475,4.60282517727099,4.68247333607623,4.60282517727099,4.68247333607623,65541.3769546779,0.0,1.0
2016-07-14,11.1301,11.23,11.061,11.12,20133,4.66574722272713,4.70762538622525,4.63678044497217,4.66151329428537,48027.0988982176,0.0,1.0
2016-07-15,11.15,11.2099,11.1,11.12,18969,4.67408931935989,4.69919944942533,4.65312927756903,4.66151329428537,45250.3868772806,0.0,1.0
2016-07-18,11.2,11.24,11.12,11.12,44148,4.69504936115074,4.71181739458342,4.66151329428537,4.66151329428537,105314.675515746,0.0,1.0
2016-07-19,11.16,11.2,11.15,11.18,16383,4.67828132771806,4.69504936115074,4.67408931935989,4.6866653444344,39081.5060472607,0.0,1.0
2016-07-20,11.21,11.24,11.15,11.18,20165,4.69924136950891,4.71181739458342,4.67408931935989,4.6866653444344,48103.4346238791,0.0,1.0
2016-07-21,11.16,11.28,11.16,11.23,18602,4.67828132771806,4.7285854280161,4.67828132771806,4.70762538622525,44374.9115236002,0.0,1.0
2016-07-22,11.26,11.27,11.21,11.22,17909,4.72020141129976,4.72439341965793,4.69924136950891,4.70343337786708,42721.7659647434,0.0,1.0
2016-07-25,11.26,11.34,11.2128,11.27,10672,4.72020141129976,4.75373747816512,4.7004151318492,4.72439341965793,25457.96450811,0.0,1.0
2016-07-26,11.2734,11.3,11.23,11.23,21030,4.72581870249971,4.73696944473244,4.70762538622525,4.70762538622525,50166.8847081665,0.0,1.0
2016-07-27,11.29,11.3899,11.25,11.31,12618,4.73277743637427,4.77465559987239,4.71600940294159,4.74116145309061,30100.1308248999,0.0,1.0
2016-07-28,11.37,11.41,11.29,11.29,47940,4.76631350323963,4.78308153667231,4.73277743637427,4.73277743637427,114360.459006634,0.0,1.0
2016-07-29,11.44,11.47,11.31,11.31,19390,4.79565756174682,4.80823358682134,4.74116145309061,4.74116145309061,46254.6787680147,0.0,1.0
2016-08-01,11.47,11.4946,11.4,11.46,20857,4.80823358682134,4.81854592738243,4.77888952831414,4.80404157846317,49754.194691309,0.0,1.0
2016-08-02,11.3929,11.4735,11.32,11.47,39180,4.77591320237984,4.8097007897467,4.74535346144878,4.80823358682134,93463.5541067982,0.0,1.0
2016-08-03,11.43,11.44,11.35,11.4,14257,4.79146555338865,4.79565756174682,4.75792948652329,4.77888952831414,34009.9512736249,0.0,1.0
2016-08-04,11.4,11.49,11.4,11.47,21813,4.77888952831414,4.81661760353768,4.77888952831414,4.80823358682134,52034.7244954464,0.0,1.0
2016-08-05,11.49,11.51,11.42,11.48,27816,4.81661760353768,4.82500162025402,4.78727354503048,4.81242559517951,66354.8295312582,0.0,1.0
2016-08-08,11.37,11.44,11.32,11.44,55421,4.80823358682133,4.8378357285168,4.787089199896,4.8378357285168,131053.693341171,0.1,1.0
2016-08-09,11.44,11.47,11.39,11.39,14451,4.8378357285168,4.85052236067201,4.81669134159147,4.81669134159147,34172.1896478457,0.0,1.0
2016-08-10,11.47,11.48,11.382,11.47,17022,4.85052236067201,4.85475123805707,4.81330823968342,4.85052236067201,40251.8173265261,0.0,1.0
2016-08-11,11.56,11.57,11.475,11.52,22249,4.88858225713761,4.89281113452268,4.85263679936454,4.87166674759734,52612.0716542052,0.0,1.0
2016-08-12,11.56,11.57,11.49,11.57,9194,4.88858225713761,4.89281113452268,4.85898011544214,4.89281113452268,21740.9945071132,0.0,1.0
2016-08-15,11.61,11.781,11.51,11.63,18347,4.90972664406295,4.98204044734759,4.86743787021227,4.91818439883308,43385.0365697201,0.0,1.0
2016-08-16,11.62,11.65,11.5768,11.65,28029,4.91395552144801,4.92664215360321,4.89568677114452,4.92664215360321,66280.0016358361,0.0,1.0
2016-08-17,11.58,11.66,11.55,11.66,16960,4.89704001190774,4.93087103098828,4.88435337975254,4.93087103098828,40105.2063128824,0.0,1.0
2016-08-18,11.63,11.6794,11.6,11.6,24831,4.91818439883308,4.93907505311531,4.90549776667788,4.90549776667788,58717.7109643386,0.0,1.0
2016-08-19,11.58,11.65,11.51,11.65,9481,4.89704001190774,4.92664215360321,4.86743787021227,4.92664215360321,22419.6616186579,0.0,1.0
2016-08-22,11.62,11.62,11.5204,11.54,23247,4.91395552144801,4.91395552144801,4.87183590269274,4.88012450236748,54972.0360351166,0.0,1.0
2016-08-23,11.6,11.67,11.5807,11.6,29011,4.90549776667788,4.93509990837335,4.8973360333247,4.90549776667788,68602.1309164522,0.0,1.0
2016-08-24,11.58,11.64,11.56,11.63,33658,4.89704001190774,4.92241327621815,4.88858225713761,4.91818439883308,79590.8628584314,0.0,1.0
2016-08-25,11.57,11.57,11.51,11.54,26247,4.89281113452268,4.89281113452268,4.86743787021227,4.88012450236748,62066.1173404612,0.0,1.0
2016-08-26,11.5253,11.64,11.5,11.57,23281,4.87390805261143,4.92241327621815,4.86320899282721,4.89281113452268,55052.4356232437,0.0,1.0
2016-08-29,11.59,11.59,11.5227,11.53,18987,4.90126888929281,4.90126888929281,4.87280854449131,4.87589562498241,44898.440581527,0.0,1.0
2016-08-30,11.56,11.62,11.4601,11.59,45817,4.88858225713761,4.91395552144801,4.84633577206079,4.90126888929281,108343.174388994,0.0,1.0
2016-08-31,11.46,11.55,11.3404,11.55,42593,4.84629348328694,4.88435337975254,4.79571610976154,4.88435337975254,100719.401679516,0.0,1.0
2016-09-01,11.46,11.541,11.37,11.43,51366,4.84629348328694,4.88054739010598,4.80823358682133,4.83360685113174,121464.860110113,0.0,1.0
2016-09-02,11.54,11.59,11.43,11.53,32580,4.88012450236748,4.90126888929281,4.83360685113174,4.87589562498241,77041.722976044,0.0,1.0
2016-09-06,11.6,11.63,11.51,11.53,46722,4.90549776667788,4.91818439883308,4.86743787021227,4.87589562498241,110483.222249439,0.0,1.0
2016-09-07,11.55,11.62,11.51,11.57,59409,4.88435337975254,4.91395552144801,4.86743787021227,4.89281113452268,140484.092089742,0.0,1.0
2016-09-08,11.47,11.5,11.4,11.47,47317,4.89281113452268,4.90560837375857,4.86295090963893,4.89281113452268,110923.143174409,0.1,1.0
2016-09-09,11.225,11.405,11.2,11.4,72958,4.78830034742956,4.86508378284491,4.77763598139965,4.86295090963893,171032.201528383,0.0,1.0
2016-09-12,11.21,11.21,11.09,11.14,69323,4.78190172781161,4.78190172781161,4.73071277086805,4.75204150292787,162510.832349463,0.0,1.0
2016-09-13,11.04,11.17,11.01,11.11,43232,4.70938403880823,4.76483874216376,4.69658679957233,4.73924426369197,101346.858966461,0.0,1.0
2016-09-14,11.08,11.11,11.01,11.01,23548,4.72644702445608,4.73924426369197,4.69658679957233,4.69658679957233,55202.5313411877,0.0,1.0
2016-09-15,11.2,11.2,11.04,11.11,39738,4.77763598139965,4.77763598139965,4.70938403880823,4.73924426369197,93156.0298299692,0.0,1.0
2016-09-16,11.15,11.22,11.07,11.22,70329,4.75630724933983,4.78616747422358,4.72218127804412,4.78616747422358,164869.153503244,0.0,1.0
2016-09-19,11.15,11.25,11.0999,11.19,18882,4.75630724933983,4.79896471345947,4.73493585981589,4.77337023498769,44264.2346179848,0.0,1.0
2016-09-20,11.16,11.23,11.12,11.15,34338,4.76057299575179,4.79043322063554,4.74351001010394,4.75630724933983,80497.0494816419,0.0,1.0
2016-09-21,11.25,11.2568,11.12,11.17,16731,4.79896471345947,4.80186542101961,4.74351001010394,4.76483874216376,39221.7407792344,0.0,1.0
2016-09-22,11.41,11.42,11.33,11.34,19974,4.86721665605089,4.87148240246286,4.83309068475518,4.83735643116715,46824.161755091,0.0,1.0
2016-09-23,11.35,11.3923,11.35,11.38,11538,4.84162217757911,4.85966628490172,4.84162217757911,4.854419416815,27048.0213442595,0.0,1.0
2016-09-26,11.29,11.369,11.2255,11.32,49384,4.81602769910732,4.84972709576184,4.78851363475016,4.82882493834322,115768.719541074,0.0,1.0
2016-09-27,11.36,11.38,11.28,11.32,46379,4.84588792399107,4.854419416815,4.81176195269536,4.82882493834322,108724.231402792,0.0,1.0
2016-09-28,11.4465,11.48,11.36,11.37,21552,4.88278663045456,4.89707688093464,4.84588792399107,4.85015367040304,50523.3971235467,0.0,1.0
2016-09-29,11.33,11.48,11.3097,11.41,22153,4.83309068475518,4.89707688093464,4.82443121953889,4.86721665605089,51932.2947512031,0.0,1.0
2016-09-30,11.44,11.47,11.29,11.35,19667,4.88001389528679,4.89281113452268,4.81602769910732,4.84162217757911,46104.4752797323,0.0,1.0
2016-10-03,11.401,11.4364,11.3,11.38,23228,4.86337748428013,4.87847822657848,4.82029344551929,4.854419416815,54452.3695427682,0.0,1.0
2016-10-04,11.33,11.46,11.32,11.43,21447,4.83309068475518,4.88854538811071,4.82882493834322,4.87574814887482,50277.2502834403,0.0,1.0
2016-10-05,11.37,11.4,11.28,11.34,18043,4.85015367040304,4.86295090963893,4.81176195269536,4.83735643116715,42297.4041527539,0.0,1.0
2016-10-06,11.28,11.28,11.18,11.25,16855,4.854419416815,4.854419416815,4.81138378368721,4.84150872687666,39165.2190870523,0.1,1.0
2016-10-07,11.16,11.26,11.11,11.26,21899,4.80277665706165,4.84581229018944,4.78125884049775,4.84581229018944,50885.7391152393,0.0,1.0
2016-10-10,11.19,11.27,11.17,11.17,22496,4.81568734699999,4.85011585350222,4.80708022037443,4.80708022037443,52272.9616483137,0.0,1.0
2016-10-11,11.16,11.21,11.05,11.17,30941,4.80277665706165,4.82429447362555,4.75543746062108,4.80708022037443,71896.23516894,0.0,1.0
2016-10-12,11.07,11.2,11.02,11.12,20511,4.76404458724664,4.81999091031277,4.74252677068274,4.78556240381053,47660.5048172369,0.0,1.0
2016-10-13,11.05,11.09,11.0,11.04,15661,4.75543746062108,4.77265171387219,4.73391964405718,4.7511338973083,36390.7740209033,0.0,1.0
2016-10-14,10.97,11.165,10.97,11.12,45721,4.72100895411884,4.80492843871804,4.72100895411884,4.78556240381053,106239.868399829,0.0,1.0
2016-10-17,10.8664,11.0,10.8664,10.96,16657,4.67642403819845,4.73391964405718,4.67642403819845,4.71670539080606,38705.1352318617,0.0,1.0
2016-10-18,10.97,11.04,10.9,10.99,11787,4.72100895411884,4.7511338973083,4.69088401092939,4.7296160807444,27388.9313188422,0.0,1.0
2016-10-19,10.96,11.079,10.92,10.97,17483,4.71670539080606,4.76791779422814,4.69949113755495,4.72100895411884,40624.4749509899,0.0,1.0
2016-10-20,10.93,10.99,10.9,10.99,7159,4.70379470086773,4.7296160807444,4.69088401092939,4.7296160807444,16635.0521177222,0.0,1.0
2016-10-21,10.97,10.9999,10.91,10.91,10440,4.72100895411884,4.73387660842405,4.69518757424217,4.69518757424217,24258.966910046,0.0,1.0
2016-10-24,11.07,11.07,10.96,11.02,17593,4.76404458724664,4.76404458724664,4.71670539080606,4.74252677068274,40880.0770927624,0.0,1.0
2016-10-25,11.0206,11.05,11.0,11.02,16661,4.74278498448151,4.75543746062108,4.73391964405718,4.74252677068274,38714.4298551989,0.0,1.0
2016-10-26,10.9829,11.05,10.96,11.01,13722,4.72656055079233,4.75543746062108,4.71670539080606,4.73822320736996,31885.2053582042,0.0,1.0
2016-10-27,10.9687,11.0441,10.96,10.98,23966,4.72044949088818,4.75289835826654,4.71670539080606,4.72531251743162,55688.7357247283,0.0,1.0
2016-10-28,10.97,11.01,10.95,10.96,12934,4.72100895411884,4.73822320736996,4.71240182749329,4.71670539080606,30054.1645607793,0.0,1.0
2016-10-31,10.9608,11.01,10.94,10.95,11403,4.71704967587109,4.73822320736996,4.70809826418051,4.71240182749329,26496.6474784727,0.0,1.0
2016-11-01,10.83,10.9801,10.83,10.98,17825,4.66075906773993,4.72535555306475,4.66075906773993,4.72531251743162,41419.165246319,0.0,1.0
2016-11-02,10.7064,10.8208,10.7,10.82,18846,4.60756702519398,4.65679978949218,4.6048127446738,4.65645550442716,43791.6178531348,0.0,1.0
2016-11-03,10.57,10.67,10.57,10.67,14390,4.54886642160767,4.59190205473547,4.54886642160767,4.59190205473547,33437.4074555136,0.0,1.0
2016-11-04,10.5534,10.61,10.48,10.61,22606,4.54172250650846,4.56608067485879,4.51013435179266,4.56608067485879,52528.5637900862,0.0,1.0
2016-11-07,10.5701,10.62,10.44,10.47,15153,4.59194509036859,4.61362303665192,4.5354260360307,4.54845886946757,34880.3659773605,0.1,1.0
2016-11-08,10.64,10.69,10.45,10.54,28479,4.6223115922765,4.64403298133795,4.53977031384299,4.5788688141536,65555.1998065893,0.0,1.0
2016-11-09,10.67,10.67,10.5,10.5,13509,4.63534442571337,4.63534442571337,4.56149170290444,4.56149170290444,31096.0776076132,0.0,1.0
2016-11-10,10.56,10.66,10.49,10.64,40056,4.58755736977818,4.63100014790108,4.55714742509215,4.6223115922765,92204.0480161783,0.0,1.0
2016-11-11,10.56,10.59,10.48,10.59,37902,4.58755736977818,4.60059020321505,4.55280314727986,4.60059020321505,87245.801575524,0.0,1.0
2016-11-14,10.38,10.52,10.34,10.52,38087,4.50936036915696,4.57018025852902,4.4919832579078,4.57018025852902,87671.6491110491,0.0,1.0
2016-11-15,10.47,10.4945,10.36,10.48,59991,4.54845886946757,4.55910235010768,4.50067181353238,4.55280314727986,138091.99731722,0.0,1.0
2016-11-16,10.49,10.57,10.41,10.57,39870,4.55714742509215,4.59190164759047,4.52239320259383,4.59190164759047,91775.8986020828,0.0,1.0
2016-11-17,10.54,10.55,10.46,10.55,25948,4.5788688141536,4.58321309196589,4.54411459165528,4.58321309196589,59729.145144892,0.0,1.0
2016-11-18,10.44,10.5,10.4,10.5,24497,4.5354260360307,4.56149170290444,4.51804892478154,4.56149170290444,56389.1193392331,0.0,1.0
2016-11-21,10.484,10.53,10.4,10.49,29351,4.55454085840478,4.57452453634131,4.51804892478154,4.55714742509215,67562.4379199832,0.0,1.0
2016-11-22,10.58,10.59,10.5,10.54,33076,4.59624592540276,4.60059020321505,4.56149170290444,4.5788688141536,76136.9355947452,0.0,1.0
2016-11-23,10.51,10.54,10.43,10.54,48350,4.56583598071673,4.5788688141536,4.53108175821841,4.5788688141536,111295.828879125,0.0,1.0
2016-11-25,10.55,10.55,10.5,10.5,10906,4.58321309196589,4.58321309196589,4.56149170290444,4.56149170290444,25104.2876888466,0.0,1.0
2016-11-28,10.507,10.5425,10.49,10.53,22739,4.56453269737304,4.57995488360667,4.55714742509215,4.57452453634131,52342.4168124596,0.0,1.0
2016-11-29,10.5099,10.56,10.46,10.47,43202,4.56579253793861,4.58755736977818,4.54411459165528,4.54845886946757,99445.7579986752,0.0,1.0
2016-11-30,10.43,10.5595,10.43,10.5,28731,4.53108175821841,4.58734015588757,4.53108175821841,4.56149170290444,66135.2732063316,0.0,1.0
2016-12-01,10.5,10.51,10.42,10.49,34469,4.56149170290444,4.56583598071673,4.52673748040612,4.55714742509215,79343.4524433206,0.0,1.0
2016-12-02,10.435,10.5,10.43,10.48,23737,4.53325389712456,4.56149170290444,4.53108175821841,4.55280314727986,54639.6916257246,0.0,1.0
2016-12-05,10.47,10.5217,10.45,10.45,62668,4.54845886946757,4.57091878575711,4.53977031384299,4.53977031384299,144254.126250196,0.0,1.0
2016-12-06,10.45,10.52,10.45,10.52,53518,4.53977031384299,4.57018025852902,4.53977031384299,4.57018025852902,123191.937330982,0.0,1.0
2016-12-07,10.57,10.57,10.45,10.47,101978,4.59190164759047,4.59190164759047,4.53977031384299,4.54845886946757,234740.972852852,0.0,1.0
2016-12-08,10.44,10.5099,10.4,10.43,65381,4.5788688141536,4.60952618293802,4.56132525547868,4.57448292448487,149071.237396037,0.1,1.0
2016-12-09,10.501,10.52,10.44,10.45,52982,4.60562274113285,4.61395593150344,4.5788688141536,4.58325470382233,120801.032405696,0.0,1.0
2016-12-12,10.57,10.58,10.5,10.5,36287,4.63588537984708,4.64027126951581,4.60518415216598,4.60518415216598,82735.7793761182,0.0,1.0
2016-12-13,10.72,10.77,10.5816,10.59,59475,4.70167372487803,4.72360317322167,4.64097301186281,4.64465715918454,135605.326381201,0.0,1.0
2016-12-14,10.66,10.76,10.64,10.68,31435,4.67535838686565,4.71921728355294,4.66658660752819,4.68413016620311,71673.0295887859,0.0,1.0
2016-12-15,10.69,10.7,10.6,10.65,46879,4.68851605587184,4.69290194554057,4.64904304885327,4.67097249719692,106885.95368515,0.0,1.0
2016-12-16,10.63,10.67,10.57,10.66,33566,4.66220071785946,4.67974427653438,4.63588537984708,4.67535838686565,76531.7929434448,0.0,1.0
2016-12-19,10.64,10.66,10.62,10.63,33683,4.66658660752819,4.67535838686565,4.65781482819073,4.66220071785946,76798.5575199324,0.0,1.0
2016-12-20,10.67,10.7,10.61,10.66,59214,4.67974427653438,4.69290194554057,4.653428938522,4.67535838686565,135010.236172113,0.0,1.0
2016-12-21,10.66,10.7,10.63,10.63,20060,4.67535838686565,4.69290194554057,4.66220071785946,4.66220071785946,45737.5846524907,0.0,1.0
2016-12-22,10.55,10.7,10.47,10.7,50909,4.62711360050962,4.69290194554057,4.59202648315979,4.69290194554057,116074.511319723,0.0,1.0
2016-12-23,10.61,10.6196,10.55,10.55,33556,4.653428938522,4.65763939260398,4.62711360050962,4.62711360050962,76508.9925522921,0.0,1.0
2016-12-27,10.71,10.78,10.6203,10.67,61668,4.6972878352093,4.7279890628904,4.65794640488079,4.67974427653438,140605.452161007,0.0,1.0
2016-12-28,10.57,10.7,10.56,10.63,29468,4.67974427653438,4.73730026101399,4.67531689311287,4.70630857706343,66558.5001218628,0.1,1.0
2016-12-29,10.63,10.7,10.55,10.56,44503,4.70630857706343,4.73730026101399,4.67088950969136,4.67531689311287,100517.609981107,0.0,1.0
2016-12-30,10.53,10.63,10.51,10.61,38427,4.66203474284834,4.70630857706343,4.65317997600533,4.69745381022041,86793.9284709795,0.0,1.0
2017-01-03,10.58,10.64,10.53,10.62,49424,4.68417165995589,4.71073596048494,4.66203474284834,4.70188119364192,111632.527148871,0.0,1.0
2017-01-04,10.6939,10.72,10.62,10.62,39280,4.73459955712687,4.746155027857,4.70188119364192,4.70188119364192,88720.5743446032,0.0,1.0
2017-01-05,10.79,10.8,10.724,10.74,44005,4.77714671180756,4.78157409522907,4.74792598122561,4.75500979470002,99392.7921088154,0.0,1.0
2017-01-06,10.87,10.95,10.77,10.79,28558,4.81256577917963,4.8479848465517,4.76829194496455,4.77714671180756,64503.1100339404,0.0,1.0
2017-01-09,10.88,10.88,10.8,10.84,19649,4.81699316260114,4.81699316260114,4.78157409522907,4.7992836289151,44380.6152061382,0.0,1.0
2017-01-10,10.84,10.91,10.83,10.84,14138,4.7992836289151,4.83027531286566,4.7948562454936,4.7992836289151,31933.0824868636,0.0,1.0
2017-01-11,10.89,10.89,10.81,10.81,38549,4.82142054602265,4.82142054602265,4.78600147865058,4.78600147865058,87069.4862629865,0.0,1.0
2017-01-12,10.874,10.9,10.86,10.89,16543,4.81433673254823,4.82584792944415,4.80813839575812,4.82142054602265,37365.1848620869,0.0,1.0
2017-01-13,10.95,10.97,10.89,10.89,17725,4.8479848465517,4.85683961339471,4.82142054602265,4.82142054602265,40034.9333059596,0.0,1.0
2017-01-17,10.95,10.97,10.86,10.96,42961,4.8479848465517,4.85683961339471,4.80813839575812,4.85241222997321,97034.7401837704,0.0,1.0
2017-01-18,10.89,11.1451,10.86,10.93,38716,4.82142054602265,4.93436309710532,4.80813839575812,4.83913007970868,87446.6842241766,0.0,1.0
2017-01-19,10.9,11.0398,10.85,10.89,37068,4.82584792944415,4.88774274967684,4.80371101233661,4.82142054602265,83724.3953616537,0.0,1.0
2017-01-20,10.91,10.97,10.89,10.94,23080,4.83027531286566,4.85683961339471,4.82142054602265,4.84355746313019,52130.1134387333,0.0,1.0
2017-01-23,10.99,10.99,10.91,10.91,36324,4.86569438023773,4.86569438023773,4.83027531286566,4.83027531286566,82043.9445644952,0.0,1.0
2017-01-24,11.01,11.11,10.95,10.95,47091,4.87454914708075,4.91882298129583,4.8479848465517,4.8479848465517,106363.049044341,0.0,1.0
2017-01-25,11.16,11.21,11.05,11.05,60140,4.94095989840337,4.96309681551091,4.89225868076678,4.89225868076678,135836.439436977,0.0,1.0
2017-01-26,11.18,11.2958,11.08,11.21,51166,4.94981466524639,5.00108376526746,4.90554083103131,4.96309681551091,115567.131031466,0.0,1.0
2017-01-27,11.19,11.414,11.1068,11.15,40187,4.9542420486679,5.05341543730969,4.91740621860095,4.93653251498186,90769.1884212467,0.0,1.0
2017-01-30,11.13,11.13,11.02,11.12,43038,4.92767774813885,4.92767774813885,4.87897653050226,4.92325036471734,97208.6578065946,0.0,1.0
2017-01-31,11.12,11.19,11.1,11.11,36252,4.92325036471734,4.9542420486679,4.91439559787432,4.91882298129583,81881.3202938024,0.0,1.0
2017-02-01,11.25,11.4,11.1178,11.18,56892,4.98080634919695,5.04721710051957,4.92227634036461,4.94981466524639,128500.277892392,0.0,1.0
2017-02-02,11.21,11.32,11.19,11.22,30658,4.96309681551091,5.01179803314751,4.9542420486679,4.96752419893242,69246.3179291459,0.0,1.0
2017-02-03,11.29,11.31,11.2,11.2,32312,4.99851588288298,5.007370649726,4.95866943208941,4.95866943208941,72982.1588142266,0.0,1.0
2017-02-06,11.35,11.42,11.26,11.29,51351,5.02508018341203,5.05607186736259,4.98523373261846,4.99851588288298,115984.985060329,0.0,1.0
2017-02-07,11.33,11.48,11.3,11.32,37552,5.01622541656902,5.08263616789164,5.00294326630449,5.01179803314751,84817.5918479771,0.0,1.0
2017-02-08,11.34,11.39,11.2487,11.33,70239,5.06492663420561,5.08725876222239,5.02414816844697,5.06046020860225,157259.97976374,0.1,1.0
2017-02-09,11.33,11.39,11.25,11.39,26909,5.06046020860225,5.08725876222239,5.0247288037754,5.08725876222239,60247.2813602482,0.0,1.0
2017-02-10,11.3479,11.51,11.28,11.36,36498,5.06845511043226,5.14085586946266,5.03812808058547,5.07385948541232,81716.3504807439,0.0,1.0
2017-02-13,11.44,11.56,11.36,11.42,50076,5.10959089023917,5.16318799747944,5.07385948541232,5.10065803903246,112116.498621122,0.0,1.0
2017-02-14,11.48,11.49,11.4,11.4,63398,5.12745659265259,5.13192301825595,5.09172518782574,5.09172518782574,141943.481499759,0.0,1.0
2017-02-15,11.53,11.57,11.43,11.48,71283,5.14978872066937,5.16765442308279,5.10512446463581,5.12745659265259,159597.419346782,0.0,1.0
2017-02-16,11.49,11.58,11.41,11.49,29975,5.13192301825595,5.17212084868615,5.0961916134291,5.13192301825595,67111.8309403336,0.0,1.0
2017-02-17,11.3276,11.538,11.283,11.45,62366,5.05938826645745,5.15336186115206,5.03946800826648,5.11405731584252,139632.90903836,0.0,1.0
2017-02-21,11.48,11.49,11.31,11.31,39317,5.12745659265259,5.13192301825595,5.05152735739554,5.05152735739554,88027.8851403203,0.0,1.0
2017-02-22,11.54,11.54,11.4,11.43,31946,5.15425514627273,5.15425514627273,5.09172518782574,5.10512446463581,71524.7556703886,0.0,1.0
2017-02-23,11.58,11.67,11.5101,11.59,112911,5.17212084868615,5.21231867911635,5.14090053371869,5.17658727428951,252799.464330409,0.0,1.0
2017-02-24,11.74,11.7825,11.5,11.59,52619,5.24358365833984,5.26256596715411,5.1363894438593,5.17658727428951,117810.089482883,0.0,1.0
2017-02-27,11.7,11.8,11.53,11.8,24249,5.22571795592642,5.27038221195998,5.14978872066937,5.27038221195998,54291.7360624571,0.0,1.0
2017-02-28,11.71,11.76,11.68,11.73,56656,5.23018438152978,5.25251650954656,5.21678510471971,5.23911723273649,126848.636989343,0.0,1.0
2017-03-01,11.6,11.8,11.6,11.8,29206,5.18105369989286,5.27038221195998,5.18105369989286,5.27038221195998,65390.0962283031,0.0,1.0
2017-03-02,11.63,11.73,11.6,11.66,42717,5.19445297670293,5.23911723273649,5.18105369989286,5.207852253513,95640.2362728351,0.0,1.0
2017-03-03,11.8,11.83,11.62,11.62,58795,5.27038221195998,5.28378148877005,5.18998655109957,5.18998655109957,131637.701422416,0.0,1.0
2017-03-06,11.74,11.79,11.6,11.75,44271,5.24358365833984,5.26591578635662,5.18105369989286,5.2480500839432,99119.5285257553,0.0,1.0
2017-03-07,11.74,11.7814,11.65,11.73,36797,5.24358365833984,5.26207466033774,5.20338582790964,5.23911723273649,82385.7895950446,0.0,1.0
2017-03-08,11.5501,11.74,11.55,11.69,52253,5.20343049216567,5.28898225799127,5.20338544120947,5.2664567798908,115986.439370849,0.1,1.0
2017-03-09,11.45,11.655,11.33,11.61,44859,5.15833448500853,5.25068894522047,5.10427333756739,5.23041601493004,99573.9131482767,0.0,1.0
2017-03-10,11.51,11.6874,11.45,11.53,27207,5.18536505872909,5.26528545502958,5.15833448500853,5.19437524996928,60391.6149496237,0.0,1.0
2017-03-13,11.7,11.7746,11.48,11.58,71859,5.27096187551089,5.3045698888368,5.17184977186881,5.21690072806976,159506.048394347,0.0,1.0
2017-03-14,11.5,11.62,11.41,11.62,42804,5.180859963109,5.23492111055014,5.14031410252815,5.23492111055014,95012.411743437,0.0,1.0
2017-03-15,11.69,11.8,11.45,11.53,71912,5.2664567798908,5.31601283171184,5.15833448500853,5.19437524996928,159623.692956127,0.0,1.0
2017-03-16,11.8,11.8,11.69,11.77,31312,5.31601283171184,5.31601283171184,5.2664567798908,5.30249754485156,69503.5192157392,0.0,1.0
2017-03-17,11.76,11.87,11.76,11.82,37496,5.29799244923146,5.34754850105251,5.29799244923146,5.32502302295203,83230.1978958022,0.0,1.0
2017-03-20,11.79,11.98,11.79,11.81,54468,5.31150773609175,5.39710455287355,5.31150773609175,5.32051792733194,120903.094169739,0.0,1.0
2017-03-21,11.97,12.08,11.774,11.78,44042,5.39259945725346,5.4421555090745,5.3042995830996,5.30700264047165,97760.4111299049,0.0,1.0
2017-03-22,12.1399,12.3,11.78,11.91,55462,5.46914103183887,5.54126761271658,5.30700264047165,5.36556888353289,123109.48463028,0.0,1.0
2017-03-23,12.14,12.35,11.94,12.2,68756,5.46918608279507,5.56379309081706,5.37908417039317,5.49621665651563,152618.292258475,0.0,1.0
2017-03-24,12.0,12.14,12.0,12.14,23960,5.40611474411374,5.46918608279507,5.40611474411374,5.46918608279507,53184.2207591054,0.0,1.0
2017-03-27,11.92,12.0271,11.83,11.94,50494,5.37007397915298,5.4183235532442,5.32952811857213,5.37908417039317,112081.971745003,0.0,1.0
2017-03-28,11.89,12.0,11.89,11.98,54749,5.3565586922927,5.40611474411374,5.3565586922927,5.39710455287355,121526.832318041,0.0,1.0
2017-03-29,11.79,12.1157,11.76,11.89,44720,5.31150773609175,5.45823870043824,5.29799244923146,5.3565586922927,99265.3736371951,0.0,1.0
2017-03-30,11.94,12.11,11.77,11.77,26845,5.37908417039317,5.45567079593478,5.30249754485156,5.30249754485156,59588.0803955837,0.0,1.0
2017-03-31,12.01,12.11,11.8288,11.98,40246,5.41061983973383,5.45567079593478,5.32898750709772,5.39710455287355,89334.3968560501,0.0,1.0
2017-04-03,12.11,12.3256,11.96,11.98,52615,5.45567079593478,5.55280065750402,5.38809436163336,5.39710455287355,116789.973924889,0.0,1.0
2017-04-04,12.23,12.9,11.8,12.11,63755,5.50973194337592,5.81157334992227,5.31601283171184,5.45567079593478,141517.528985675,0.0,1.0
2017-04-05,12.19,12.58,12.19,12.23,82431,5.49171156089554,5.66741029007924,5.49171156089554,5.50973194337592,182972.808906253,0.0,1.0
2017-04-06,12.31,12.44,12.01,12.19,49244,5.54577270833668,5.60433895139791,5.41061983973383,5.49171156089554,109307.335853981,0.0,1.0
2017-04-07,12.22,12.2899,11.96,12.16,59325,5.55027780395677,5.58202611970936,5.43218678685131,5.52302603077859,130615.353970784,0.1,1.0
2017-04-10,12.0,12.56,11.88,12.48,61200,5.45035463563676,5.70470451863315,5.3958510892804,5.66836882106224,134743.525714488,0.0,1.0
2017-04-11,12.19,12.28,11.96,12.0,56184,5.53665191736768,5.57752957713496,5.43218678685131,5.45035463563676,123699.840665732,0.0,1.0
2017-04-12,12.3,12.3,11.85,12.13,95967,5.58661350152768,5.58661350152768,5.3822252026913,5.5094001441895,211289.737454939,0.0,1.0
2017-04-13,12.06,12.37,12.06,12.37,52242,5.47760640881495,5.61840723690223,5.47760640881495,5.61840723690223,115020.772391769,0.0,1.0
2017-04-17,12.18,12.41,12.08,12.34,44908,5.53210995517132,5.63657508568769,5.48669033320768,5.60478135031314,98873.5662219969,0.0,1.0
2017-04-18,12.22,12.3518,12.1455,12.35,32994,5.55027780395677,5.61014086570485,5.51644018559386,5.6093233125095,72642.6125396048,0.0,1.0
2017-04-19,12.03,12.28,11.99,12.28,83518,5.46398052222586,5.57752957713496,5.4458126734404,5.57752957713496,183880.878768343,0.0,1.0
2017-04-20,12.05,12.1,12.0,12.1,73930,5.47306444661858,5.4957742576004,5.45035463563676,5.4957742576004,162771.05973974,0.0,1.0
2017-04-21,11.97,12.03,11.95,11.95,59135,5.43672874904767,5.46398052222586,5.42764482465494,5.42764482465494,130197.032567422,0.0,1.0
2017-04-24,12.09,12.09,11.98,12.03,55050,5.49123229540404,5.49123229540404,5.44127071124404,5.46398052222586,121203.12239514,0.0,1.0
2017-04-25,12.15,12.17,12.031,12.09,51649,5.51848406858222,5.52756799297495,5.46443471844549,5.49123229540404,113715.169274961,0.0,1.0
2017-04-26,12.21,12.33,12.11,12.11,55767,5.54573584176041,5.60023938811678,5.50031621979677,5.50031621979677,122781.735269932,0.0,1.0
2017-04-27,12.25,12.4621,12.12,12.12,48020,5.56390369054586,5.66023870873074,5.50485818199313,5.50485818199313,105725.230470747,0.0,1.0
2017-04-28,12.2,12.3,12.2,12.28,18890,5.54119387956404,5.58661350152768,5.54119387956404,5.57752957713496,41589.9542605666,0.0,1.0
2017-05-01,12.36,12.406,12.18,12.18,54133,5.61386527470587,5.63475830080914,5.53210995517132,5.53210995517132,119184.171201019,0.0,1.0
2017-05-02,12.41,12.49,12.26,12.34,44639,5.63657508568769,5.6729107832586,5.56844565274223,5.60478135031314,98281.3111825003,0.0,1.0
2017-05-03,12.49,12.5,12.42,12.5,42757,5.6729107832586,5.67745274545496,5.64111704788405,5.67745274545496,94137.7275976201,0.0,1.0
2017-05-04,12.42,12.5,12.34,12.5,57399,5.64111704788405,5.67745274545496,5.60478135031314,5.67745274545496,126374.895955652,0.0,1.0
2017-05-05,12.63,12.7,12.32,12.49,32128,5.73649825400769,5.76829198938224,5.59569742592041,5.6729107832586,70735.9476169129,0.0,1.0
2017-05-08,12.67,12.75,12.6102,12.67,61398,5.80008572475679,5.83670820762818,5.77271041881043,5.80008572475679,134120.890089537,0.1,1.0
2017-05-09,12.76,12.84,12.7,12.75,49532,5.84128601798711,5.8779085008585,5.81381915583356,5.83670820762818,108200.200786914,0.0,1.0
2017-05-10,12.7,12.78,12.68,12.75,41169,5.81381915583356,5.85044163870496,5.80466353511571,5.83670820762818,89931.6414882596,0.0,1.0
2017-05-11,12.6,12.85,12.6,12.81,68874,5.76804105224432,5.88248631121742,5.76804105224432,5.86417506978173,150451.841819388,0.0,1.0
2017-05-12,12.69,12.83,12.65,12.7,42387,5.80924134547464,5.87333069049958,5.79093010403894,5.81381915583356,92592.3021633476,0.0,1.0
2017-05-15,12.63,12.879,12.6,12.74,51635,5.7817744833211,5.8957619612583,5.76804105224432,5.83213039726926,112794.100129862,0.0,1.0
2017-05-16,12.57,12.7802,12.55,12.68,48370,5.75430762116755,5.85053319491213,5.7451520004497,5.80466353511571,105661.869338267,0.0,1.0
2017-05-17,12.39,12.57,12.38,12.57,60574,5.67190703470692,5.75430762116755,5.66732922434799,5.75430762116755,132320.902900479,0.0,1.0
2017-05-18,12.43,12.87,12.4,12.87,30424,5.69021827614261,5.89164193193527,5.67648484506584,5.89164193193527,66459.7211649253,0.0,1.0
2017-05-19,12.6,12.69,12.42,12.42,29985,5.76804105224432,5.80924134547464,5.68564046578369,5.68564046578369,65500.7474076481,0.0,1.0
2017-05-22,12.76,12.79,12.6701,12.72,30866,5.84128601798711,5.85501944906388,5.80013150286038,5.82297477655141,67425.248273619,0.0,1.0
2017-05-23,12.77,12.87,12.7409,12.76,43261,5.84586382834603,5.89164193193527,5.83254240020156,5.84128601798711,94501.5118760135,0.0,1.0
2017-05-24,13.0,13.1727,12.75,12.85,93425,5.95115346660129,6.0302122514999,5.83670820762818,5.88248631121742,204082.285361331,0.0,1.0
2017-05-25,12.87,13.09,12.83,13.0,68949,5.89164193193527,5.9923537598316,5.87333069049958,5.95115346660129,150615.6756048,0.0,1.0
2017-05-26,12.82,12.91,12.81,12.91,32430,5.86875288014065,5.90995317337097,5.86417506978173,5.90995317337097,70841.7288120736,0.0,1.0
2017-05-30,12.84,12.84,12.61,12.61,57321,5.8779085008585,5.8779085008585,5.77261886260325,5.77261886260325,125214.88551455,0.0,1.0
2017-05-31,12.93,13.0438,12.75,12.77,37919,5.91910879408882,5.97120427597337,5.83670820762818,5.84586382834603,82832.1774537471,0.0,1.0
2017-06-01,13.06,13.1074,12.92,13.02,58352,5.97862032875483,6.00031914985613,5.91453098372989,5.96030908731913,127467.053951345,0.0,1.0
2017-06-02,13.28,13.37,13.03,13.13,49089,6.07933215665116,6.12053244988148,5.96488689767806,6.0106650012673,107232.489227748,0.0,1.0
2017-06-05,13.24,13.459,13.0205,13.27,53537,6.06102091521546,6.1612749620759,5.96053797783708,6.07475434629223,116948.924927906,0.0,1.0
2017-06-06,13.28,13.4,13.1901,13.26,47218,6.07933215665116,6.13426588095825,6.03817764152443,6.07017653593331,103145.382394341,0.0,1.0
2017-06-07,13.36,13.4304,13.2812,13.34,64447,6.11595463952255,6.14818242444938,6.07988149389423,6.1067990188047,140781.279579146,0.0,1.0
2017-06-08,13.37,13.439,13.241,13.26,25273,6.16631055347072,6.19813369694039,6.10681511133177,6.11557800591037,54797.7606820033,0.1,1.0
2017-06-09,13.2,13.37,13.14,13.35,51554,6.0879057072411,6.16631055347072,6.06023340857182,6.15708645391429,111781.100549994,0.0,1.0
2017-06-12,12.85,13.13,12.85,12.9,71120,5.92648396500364,6.05562135879361,5.92648396500364,5.94954421389471,154204.753677999,0.0,1.0
2017-06-13,13.09,13.13,12.94,12.94,45938,6.03717315968075,6.05562135879361,5.96799241300756,5.96799241300756,99604.3022280644,0.0,1.0
2017-06-14,13.06,13.19,12.9502,13.11,60465,6.02333701034611,6.08329365746288,5.97269670378134,6.04639725923718,131102.227659452,0.0,1.0
2017-06-15,12.94,12.99,12.8402,12.99,38018,5.96799241300756,5.99105266189862,5.92196415622099,5.99105266189862,82431.8943381634,0.0,1.0
2017-06-16,13.18,13.24,12.9438,13.04,69160,6.07868160768467,6.10635390635395,5.96974499192328,6.01411291078969,149955.016371913,0.0,1.0
2017-06-19,13.34,13.37,13.15,13.23,46404,6.15247440413608,6.16631055347072,6.06484545835003,6.10174185657574,100614.69895492,0.0,1.0
2017-06-20,13.19,13.34,13.15,13.3,37049,6.08329365746288,6.15247440413608,6.06484545835003,6.13402620502323,80330.8762516339,0.0,1.0
2017-06-21,13.2036,13.3199,13.14,13.15,15018,6.08956604516125,6.14320418408187,6.06023340857182,6.06484545835003,32562.5279912289,0.0,1.0
2017-06-22,13.14,13.47,13.14,13.25,55391,6.06023340857182,6.21243105125285,6.06023340857182,6.11096595613216,120100.611796654,0.0,1.0
2017-06-23,13.16,13.3,13.13,13.3,36000,6.06945750812824,6.13402620502323,6.05562135879361,6.13402620502323,78056.3994995498,0.0,1.0
2017-06-26,13.17,13.37,13.1,13.37,37889,6.07406955790646,6.16631055347072,6.04178520945897,6.16631055347072,82152.1922399567,0.0,1.0
2017-06-27,13.45,13.47,13.2368,13.47,27794,6.20320695169642,6.21243105125285,6.10487805042492,6.21243105125285,60263.8768802913,0.0,1.0
2017-06-28,13.57,13.57,13.29,13.29,43561,6.25855154903498,6.25855154903498,6.12941415524501,6.12941415524501,94450.4116277746,0.0,1.0
2017-06-29,13.28,13.51,13.28,13.51,39396,6.1248021054668,6.2308792503657,6.1248021054668,6.2308792503657,85419.7198523406,0.0,1.0
2017-06-30,13.18,13.5316,13.16,13.35,42368,6.07868160768467,6.24084127788664,6.06945750812824,6.15708645391429,91863.7092776923,0.0,1.0
2017-07-03,13.43,13.5,13.16,13.3,24913,6.19398285213999,6.22626720058748,6.06945750812824,6.13402620502323,54017.1966870079,0.0,1.0
2017-07-05,13.41,13.5899,13.35,13.43,64104,6.18475875258357,6.26772952809362,6.15708645391429,6.19398285213999,138992.428708865,0.0,1.0
2017-07-06,13.18,13.58,13.1288,13.58,44185,6.07868160768467,6.26316359881319,6.05506791282022,6.26316359881319,95803.3892191002,0.0,1.0
2017-07-07,13.22,13.445,13.0,13.13,31309,6.14325030457965,6.24780638011145,6.041017697393,6.10142787436693,67375.5682218326,0.1,1.0
2017-07-10,13.19,13.26,13.12,13.19,41352,6.12930949450874,6.16183805134086,6.09678093767663,6.12930949450874,88987.6552144502,0.0,1.0
2017-07-11,13.13,13.25,13.13,13.2,15971,6.10142787436693,6.15719111465056,6.10142787436693,6.13395643119905,34368.8779606787,0.0,1.0
2017-07-12,13.21,13.35,13.21,13.27,35975,6.13860336788935,6.20366048155358,6.13860336788935,6.16648498803116,77416.5916120102,0.0,1.0
2017-07-13,13.24,13.289,13.2,13.22,22021,6.15254417796026,6.17531416774274,6.13395643119905,6.14325030457965,47388.2074743037,0.0,1.0
2017-07-14,13.25,13.373,13.22,13.23,37581,6.15719111465056,6.21434843594128,6.14325030457965,6.14789724126995,80872.6318101724,0.0,1.0
2017-07-17,13.28,13.3,13.2,13.2,43525,6.17113192472147,6.18042579810207,6.13395643119905,6.13395643119905,93663.8540628976,0.0,1.0
2017-07-18,13.29,13.32,13.178,13.22,30850,6.17577886141177,6.18971967148267,6.12373317048038,6.14325030457965,66387.8207430302,0.0,1.0
2017-07-19,13.31,13.4,13.27,13.27,40995,6.18507273479237,6.22689516500509,6.16648498803116,6.16648498803116,88219.4071753818,0.0,1.0
2017-07-20,13.37,13.4464,13.27,13.27,25538,6.21295435493419,6.2484569512481,6.16648498803116,6.16648498803116,54956.6342345383,0.0,1.0
2017-07-21,13.35,13.4399,13.28,13.33,19925,6.20366048155358,6.2454364423994,6.17113192472147,6.19436660817298,42877.7091833024,0.0,1.0
2017-07-24,13.35,13.47,13.25,13.33,42169,6.20366048155358,6.25942372183721,6.15719111465056,6.19436660817298,90745.8026876124,0.0,1.0
2017-07-25,13.47,13.48,13.34,13.36,33111,6.25942372183721,6.26407065852751,6.19901354486328,6.20830741824388,71253.3916571305,0.0,1.0
2017-07-26,13.49,13.5,13.37,13.4,27212,6.26871759521781,6.27336453190812,6.21295435493419,6.22689516500509,58559.0073925232,0.0,1.0
2017-07-27,13.44,13.49,13.37,13.39,40404,6.2454829117663,6.26871759521781,6.21295435493419,6.22224822831479,86947.6015981004,0.0,1.0
2017-07-28,13.51,13.56,13.3961,13.42,24776,6.27801146859842,6.30124615204993,6.22508285969588,6.2361890383857,53316.844302409,0.0,1.0
2017-07-31,13.63,13.66,13.54,13.54,45482,6.33377470888205,6.34771551895295,6.29195227866933,6.29195227866933,97875.2305683793,0.0,1.0
2017-08-01,13.75,13.75,13.6416,13.67,37229,6.38953794916567,6.38953794916567,6.3391651554428,6.35236245564325,80115.1435475616,0.0,1.0
2017-08-02,13.7461,13.8,13.69,13.71,28842,6.38772564385646,6.41277263261719,6.36165632902386,6.37095020240447,62066.6945176816,0.0,1.0
2017-08-03,13.76,13.76,13.55,13.75,72995,6.39418488585598,6.39418488585598,6.29659921535963,6.38953794916567,157081.976503646,0.0,1.0
2017-08-04,13.97,13.97,13.6916,13.71,43149,6.49177055635232,6.49177055635232,6.36239983889431,6.37095020240447,92854.7188732906,0.0,1.0
2017-08-07,14.23,14.35,13.8801,13.92,39069,6.61259091030018,6.66835415058381,6.44999459550651,6.46853587290081,84074.7412839368,0.0,1.0
2017-08-08,14.0,14.22,13.92,14.22,64128,6.55218073332625,6.65514357342138,6.51473970056439,6.65514357342138,137021.861352752,0.1,1.0
2017-08-09,13.43,13.91,13.3001,13.77,104833,6.28541337489797,6.51005957146916,6.2246184979509,6.44453776413589,223995.957946498,0.0,1.0
2017-08-10,12.59,13.3387,12.5,13.17,161607,5.8922825308984,6.24268379625849,5.8501613690413,6.16373001842191,345304.577526729,0.0,1.0
2017-08-11,13.01,13.09,12.36,12.44,85775,6.08884795289818,6.12628898566005,5.78463956170804,5.8220805944699,183274.858993455,0.0,1.0
2017-08-14,13.2,13.27,13.0329,13.1,35716,6.17777040570761,6.21053130937424,6.09956544852627,6.13096911475528,76314.1342327045,0.0,1.0
2017-08-15,13.35,13.4299,13.2,13.24,27606,6.24797234213611,6.28536657360702,6.17777040570761,6.19649092208854,58985.5524030698,0.0,1.0
2017-08-16,13.36,13.49,13.3,13.35,31936,6.25265247123134,6.31349414946937,6.22457169665994,6.24797234213611,68237.4339471288,0.0,1.0
2017-08-17,13.144,13.33,13.11,13.31,41241,6.15156168277431,6.23861208394564,6.13564924385051,6.22925182575518,88119.3641474679,0.0,1.0
2017-08-18,13.09,13.1499,13.06,13.14,27927,6.12628898566005,6.15432295894049,6.11224859837435,6.14968963113621,59671.4309193845,0.0,1.0
2017-08-21,13.07,13.1394,13.06,13.09,18053,6.11692872746958,6.1494088233905,6.11224859837435,6.12628898566005,38573.7222898145,0.0,1.0
2017-08-22,13.27,13.4077,13.09,13.09,31674,6.21053130937424,6.2749766870156,6.12628898566005,6.12628898566005,67677.6203294513,0.0,1.0
2017-08-23,13.29,13.43,13.22,13.27,17183,6.21989156756471,6.28541337489797,6.18713066389808,6.21053130937424,36714.7992082137,0.0,1.0
2017-08-24,13.22,13.3601,13.1901,13.29,32103,6.18713066389808,6.25269927252229,6.17313707790333,6.21989156756471,68594.2617110682,0.0,1.0
2017-08-25,13.31,13.43,13.24,13.24,27584,6.22925182575518,6.28541337489797,6.19649092208854,6.19649092208854,58938.5451527304,0.0,1.0
2017-08-28,13.2681,13.2915,13.23,13.26,17745,6.20964208484615,6.22059358692899,6.19181079299331,6.20585118027901,37915.6207850639,0.0,1.0
2017-08-29,13.25,13.4197,13.14,13.14,25933,6.20117105118378,6.28059284192988,6.14968963113621,6.14968963113621,55410.8646840834,0.0,1.0
2017-08-30,13.32,13.33,13.26,13.26,3965,6.23393195485041,6.23861208394564,6.20585118027901,6.20585118027901,8471.98852706555,0.0,1.0
2017-08-31,13.48,13.6088,13.3445,13.35,27036,6.30881402037414,6.36909408312074,6.24539827113373,6.24797234213611,57767.6372806417,0.0,1.0
2017-09-01,13.52,13.6515,13.47,13.5,18203,6.32753453675507,6.38907823435738,6.3041338912789,6.3181742785646,38894.2262694008,0.0,1.0
2017-09-05,13.34,13.7,13.27,13.7,52103,6.24329221304087,6.41177686046926,6.21053130937424,6.41177686046926,111328.125655913,0.0,1.0
2017-09-06,13.33,13.6527,13.32,13.33,9956,6.23861208394564,6.38963984984881,6.23393195485041,6.23861208394564,21272.9174717439,0.0,1.0
2017-09-07,13.33,13.49,13.29,13.37,21181,6.23861208394564,6.31349414946937,6.21989156756471,6.25733260032657,45257.2986107883,0.0,1.0
2017-09-08,13.46,13.799,13.28,13.28,37201,6.29945376218367,6.45811013851207,6.21521143846948,6.21521143846948,79487.1236306093,0.0,1.0
2017-09-11,13.56,13.72,13.4,13.42,18967,6.39305634408833,6.46849063723392,6.31762205094275,6.32705133758594,40229.9786138795,0.1,1.0
2017-09-12,13.45,13.61,13.44,13.5,26430,6.34119526755074,6.41662956069633,6.33648062422914,6.36476848415874,56059.383917585,0.0,1.0
2017-09-13,13.44,13.64,13.38,13.38,41724,6.33648062422914,6.43077349066112,6.30819276429955,6.30819276429955,88498.7413763646,0.0,1.0
2017-09-14,13.57,13.61,13.4,13.42,26776,6.39777098740993,6.41662956069633,6.31762205094275,6.32705133758594,56793.2676419696,0.0,1.0
2017-09-15,13.63,13.69,13.45,13.45,31434,6.42605884733953,6.45434670726912,6.34119526755074,6.34119526755074,66673.1242552162,0.0,1.0
2017-09-18,13.57,13.7,13.53,13.62,71600,6.39777098740993,6.45906135059072,6.37891241412353,6.42134420401793,151867.267820624,0.0,1.0
2017-09-19,13.52,13.67,13.5,13.67,17200,6.37419777080193,6.44491742062592,6.36476848415874,6.44491742062592,36482.0810965744,0.0,1.0
2017-09-20,13.51,13.59,13.45,13.54,29339,6.36948312748034,6.40720027405313,6.34119526755074,6.38362705744513,62229.5219356044,0.0,1.0
2017-09-21,13.5,13.51,13.42,13.47,25772,6.36476848415874,6.36948312748034,6.32705133758594,6.35062455419394,54663.7322105183,0.0,1.0
2017-09-22,13.52,13.54,13.47,13.49,18111,6.37419777080193,6.38362705744513,6.35062455419394,6.36005384083714,38414.3587639569,0.0,1.0
2017-09-25,13.43,13.53,13.43,13.43,19086,6.33176598090754,6.37891241412353,6.33176598090754,6.33176598090754,40482.3837098383,0.0,1.0
2017-09-26,13.36,13.4388,13.33,13.42,25172,6.29876347765635,6.33591486703055,6.28461954769155,6.32705133758594,53391.1014745913,0.0,1.0
2017-09-27,13.33,13.4251,13.18,13.38,38984,6.28461954769155,6.32945580567996,6.21389989786757,6.30819276429955,82687.0610156312,0.0,1.0
2017-09-28,13.43,13.49,13.3,13.33,33877,6.33176598090754,6.36005384083714,6.27047561772676,6.28461954769155,71854.8524016658,0.0,1.0
2017-09-29,13.41,13.46,13.39,13.39,25801,6.32233669426435,6.34590991087234,6.31290740762115,6.31290740762115,54725.2426960881,0.0,1.0
2017-10-02,13.5,13.515,13.4,13.4,27046,6.36476848415874,6.37184044914114,6.31762205094275,6.31762205094275,57365.9514731367,0.0,1.0
2017-10-03,13.59,13.59,13.46,13.5,34652,6.40720027405313,6.40720027405313,6.34590991087234,6.36476848415874,73498.6671022381,0.0,1.0
2017-10-04,13.48,13.57,13.46,13.57,34723,6.35533919751554,6.39777098740993,6.34590991087234,6.39777098740993,73649.2617393228,0.0,1.0
2017-10-05,13.67,13.694,13.48,13.51,50374,6.44491742062592,6.45623256459776,6.35533919751554,6.36948312748034,106845.834485979,0.0,1.0
2017-10-06,13.62,13.62,13.51,13.58,34231,6.42134420401793,6.42134420401793,6.36948312748034,6.40248563073153,72605.7045358627,0.0,1.0
2017-10-09,13.57,13.65,13.5,13.57,14561,6.39777098740993,6.43548813398272,6.36476848415874,6.39777098740993,30884.6269097221,0.0,1.0
2017-10-10,13.5,13.6,13.42,13.5,34520,6.41191491737473,6.45941058342935,6.37391838453102,6.41191491737473,72680.3156319494,0.1,1.0
2017-10-11,13.42,13.53,13.39,13.53,32945,6.37391838453102,6.42616361719111,6.35966968471464,6.42616361719111,69364.2235948602,0.0,1.0
2017-10-12,13.48,13.52,13.43,13.43,29778,6.4024157841638,6.42141405058565,6.37866795113649,6.37866795113649,62696.2467812338,0.0,1.0
2017-10-13,13.56,13.65,13.45,13.52,29618,6.4404123170075,6.48315841645667,6.38816708434741,6.42141405058565,62359.3739393708,0.0,1.0
2017-10-16,13.64,13.7,13.56,13.56,24959,6.47840884985121,6.50690624948398,6.4404123170075,6.4404123170075,52550.0578753715,0.0,1.0
2017-10-17,13.6452,13.79,13.56,13.74,33043,6.48087862448605,6.54965234893315,6.4404123170075,6.52590451590583,69570.5582105012,0.0,1.0
2017-10-18,13.67,13.8,13.581,13.66,19789,6.49265754966759,6.55440191553861,6.45038640687897,6.48790798306213,41664.8541726723,0.0,1.0
2017-10-19,13.57,13.682,13.49,13.52,48556,6.44516188361297,6.49835702959415,6.40716535076926,6.42141405058565,102232.485684384,0.0,1.0
2017-10-20,13.6,13.6,13.49,13.58,18136,6.45941058342935,6.45941058342935,6.40716535076926,6.44991145021843,38184.5366251748,0.0,1.0
2017-10-23,13.6019,13.6318,13.561,13.6,20918,6.46031300108439,6.47451420523473,6.44088727366805,6.45941058342935,44041.9131630683,0.0,1.0
2017-10-24,13.6391,13.66,13.5878,13.62,23805,6.47798138885671,6.48790798306213,6.45361611217069,6.46890971664028,50120.3625034344,0.0,1.0
2017-10-25,13.61,13.63,13.511,13.62,33358,6.46416015003482,6.47365928324574,6.41713944064074,6.46890971664028,70233.7766179191,0.0,1.0
2017-10-26,13.82,13.85,13.56,13.64,43338,6.56390104874953,6.57814974856592,6.4404123170075,6.47840884985121,91246.2201291259,0.0,1.0
2017-10-27,13.93,13.94,13.78,13.84,30410,6.61614628140963,6.62089584801509,6.54490278232768,6.57340018196046,64026.8945065927,0.0,1.0
2017-10-30,13.88,13.93,13.85,13.89,22905,6.59239844838231,6.61614628140963,6.57814974856592,6.59714801498777,48225.4527679549,0.0,1.0
2017-10-31,13.96,14.05,13.9,13.94,34182,6.63039498122601,6.67314108067518,6.60189758159324,6.62089584801509,71968.6717535138,0.0,1.0
2017-11-01,14.11,14.22,14.03,14.07,69712,6.70163848030795,6.75388371296805,6.66364194746425,6.6826402138861,146775.497199724,0.0,1.0
2017-11-02,14.06,14.1798,14.0,14.14,47188,6.67789064728064,6.73479045521409,6.64939324764786,6.71588718012434,99352.2228864551,0.0,1.0
2017-11-03,14.151,14.1652,14.07,14.11,26069,6.72111170339035,6.72785608797011,6.6826402138861,6.70163848030795,54887.1132157963,0.0,1.0
2017-11-06,14.211,14.5189,14.0963,14.15,64325,6.74960910302313,6.89584825880533,6.69513157405847,6.72063674672981,135433.409705248,0.0,1.0
2017-11-07,14.114,14.4194,14.07,14.16,28922,6.70353830695014,6.84859007108097,6.6826402138861,6.72538631333527,60893.9770772665,0.0,1.0
2017-11-08,14.15,14.5114,14.12,14.12,50083,6.72063674672981,6.89228608385123,6.70638804691342,6.70638804691342,105447.515868914,0.0,1.0
2017-11-09,14.1,14.18,13.941,14.0,35468,6.74438457975712,6.78265059155716,6.66833088130454,6.69655206500707,74150.3978733683,0.1,1.0
2017-11-10,14.06,14.07,13.98,14.03,31424,6.7252515738571,6.7300348253321,6.68698556205706,6.71090181943208,65695.8977887878,0.0,1.0
2017-11-13,13.82,13.98,13.7514,13.98,44246,6.61045353845698,6.68698556205706,6.57764043333844,6.68698556205706,92501.93143975,0.0,1.0
2017-11-14,13.63,13.8,13.56,13.63,66646,6.51957176043188,6.60088703550697,6.48608900010685,6.51957176043188,139332.001146625,0.0,1.0
2017-11-15,13.54,13.63,13.46,13.56,47555,6.47652249715683,6.51957176043188,6.4382564853568,6.48608900010685,99419.8198620737,0.0,1.0
2017-11-16,13.68,13.7,13.54,13.68,23188,6.54348801780691,6.55305452075692,6.47652249715683,6.54348801780691,48477.4846590635,0.0,1.0
2017-11-17,13.86,13.97,13.6751,13.7,43315,6.629586544357,6.68220231058205,6.54114422458415,6.55305452075692,90555.5566675579,0.0,1.0
2017-11-20,13.93,14.08,13.915,13.92,27570,6.66306930468203,6.73481807680711,6.65589442746952,6.65828605320703,57638.617045471,0.0,1.0
2017-11-21,13.99,14.08,13.97,14.08,52080,6.69176881353206,6.73481807680711,6.68220231058205,6.73481807680711,108879.912068485,0.0,1.0
2017-11-22,14.191,14.24,14.0201,14.08,36485,6.78791216817966,6.81135010040719,6.70616640047183,6.73481807680711,76276.5666631849,0.0,1.0
2017-11-24,14.19,14.24,14.1001,14.24,9222,6.78743384303216,6.81135010040719,6.74443241227187,6.81135010040719,19279.7724480716,0.0,1.0
2017-11-27,14.08,14.26,14.01,14.18,40463,6.73481807680711,6.8209166033572,6.70133531648207,6.78265059155716,84593.085292379,0.0,1.0
2017-11-28,14.16,14.22,14.14,14.14,31042,6.77308408860715,6.80178359745718,6.76351758565714,6.76351758565714,64897.2778500366,0.0,1.0
2017-11-29,14.07,14.26,14.06,14.16,32812,6.7300348253321,6.8209166033572,6.7252515738571,6.77308408860715,68597.6896081245,0.0,1.0
2017-11-30,14.1,14.32,14.08,14.15,39090,6.74438457975712,6.84961611220723,6.73481807680711,6.76830083713214,81722.652894721,0.0,1.0
2017-12-01,14.5,14.5,14.09,14.09,23041,6.93571463875732,6.93571463875732,6.73960132828211,6.73960132828211,48170.1623266121,0.0,1.0
2017-12-04,14.4801,14.849,14.271,14.5,57004,6.92619596832206,7.102650115235,6.82617817997971,6.93571463875732,119174.16489155,0.0,1.0
2017-12-05,14.59,14.77,14.501,14.62,30067,6.97876390203237,7.06486242858246,6.93619296390482,6.99311365645738,62858.9154409203,0.0,1.0
2017-12-06,14.74,14.8657,14.5434,14.62,36206,7.05051267415744,7.11063814519825,6.95647395015884,6.99311365645738,75693.2814199609,0.0,1.0
2017-12-07,14.62,14.8377,14.57,14.71,42476,6.99311365645738,7.09724504106824,6.96919739908236,7.03616291973243,88801.5196816621,0.0,1.0
2017-12-08,14.66,14.75,14.62,14.72,19254,7.0122466623574,7.05529592563245,6.99311365645738,7.04094617120743,40252.9536667935,0.0,1.0
2017-12-11,14.46,14.68,14.41,14.64,47069,6.96441414760735,7.0703734223289,6.94033249426154,7.05110809965225,97727.9244994109,0.1,1.0
2017-12-12,14.26,14.44,14.15,14.44,47067,6.86808753422412,6.95478148626903,6.81510789686335,6.95478148626903,97723.7719606062,0.0,1.0
2017-12-13,14.32,14.46,14.15,14.23,31628,6.89698551823909,6.96441414760735,6.81510789686335,6.85363854221664,65668.2486576593,0.0,1.0
2017-12-14,14.19,14.32,14.1,14.26,46460,6.83437321953999,6.89698551823909,6.79102624351754,6.86808753422412,96463.4764333772,0.0,1.0
2017-12-15,14.29,14.31,14.08,14.16,38027,6.88253652623161,6.89216918756993,6.78139358217922,6.81992422753251,78954.296563324,0.0,1.0
2017-12-18,14.13,14.27,14.1,14.26,29586,6.80547523552502,6.87290386489328,6.79102624351754,6.86808753422412,61428.506538052,0.0,1.0
2017-12-19,14.37,14.37,14.2,14.2,22840,6.9210671715849,6.9210671715849,6.83918955020915,6.83918955020915,47421.9931497704,0.0,1.0
2017-12-20,14.57,14.61,14.33,14.33,29515,7.01739378496813,7.03665910764477,6.90180184890825,6.90180184890825,61281.0914104848,0.0,1.0
2017-12-21,14.8,15.0,14.59,14.65,41000,7.12816939035884,7.22449600374206,7.02702644630645,7.05592443032142,85127.0454965231,0.0,1.0
2017-12-22,15.03,15.87,14.7,15.0,78473,7.23894499574955,7.6435167719591,7.08000608366722,7.22449600374206,162931.088810943,0.0,1.0
2017-12-26,14.91,15.4,14.79,14.84,27314,7.18114902771961,7.41714923050852,7.12335305968968,7.14743471303548,56711.2224559032,0.0,1.0
2017-12-27,15.05,15.55,14.7,15.0,54292,7.24857765708787,7.48939419054594,7.08000608366722,7.22449600374206,112724.818392615,0.0,1.0
2017-12-28,15.01,15.2,14.9,14.9,32946,7.27747564110284,7.36959558592692,7.22414304146784,7.22414304146784,67952.0598058724,0.1,1.0
2017-12-29,15.06,15.1,14.96,15.07,23713,7.30171773184602,7.32111140444056,7.25323355035966,7.30656614999466,48908.7353298322,0.0,1.0
2018-01-02,15.19,15.19,14.85,15.0,28677,7.36474716777829,7.36474716777829,7.19990095072466,7.2726272229542,59147.1261777759,0.0,1.0
2018-01-03,15.16,15.2,15.02,15.19,20813,7.35020191333238,7.36959558592692,7.28232405925147,7.36474716777829,42927.4030455783,0.0,1.0
2018-01-04,15.04,15.2,15.01,15.2,31072,7.29202089554875,7.36959558592692,7.27747564110284,7.36959558592692,64086.8816332201,0.0,1.0
2018-01-05,15.14,15.22,15.0,15.22,23011,7.34050507703511,7.3792924222242,7.2726272229542,7.3792924222242,47460.840411368,0.0,1.0
2018-01-08,15.06,15.24,15.04,15.24,28519,7.30171773184602,7.38898925852147,7.29202089554875,7.38898925852147,58821.2466947027,0.0,1.0
2018-01-09,15.25,15.25,15.03,15.03,21622,7.39383767667011,7.39383767667011,7.28717247740011,7.28717247740011,44595.9885000478,0.0,1.0
2018-01-10,15.12,15.2,14.98,15.19,17007,7.33080824073784,7.36959558592692,7.26293038665693,7.36474716777829,35077.4200545885,0.0,1.0
2018-01-11,15.53,15.64,15.22,15.55,50756,7.52959338483192,7.58292598446692,7.3792924222242,7.53929022112919,104685.690144687,0.0,1.0
2018-01-12,15.7,15.85,15.35,15.42,40452,7.61201649335873,7.68474276558827,7.44232185815647,7.47626078519692,83433.3977802207,0.0,1.0
2018-01-16,15.85,15.93,15.56,15.77,40847,7.68474276558827,7.72353011077736,7.54413863927783,7.64595542039918,84248.0964879036,0.0,1.0
2018-01-17,15.39,16.2,15.27,15.84,87117,7.46171553075101,7.85443740079054,7.40353451296738,7.67989434743964,179681.284347362,0.0,1.0
2018-01-18,15.38,15.43,15.29,15.33,30294,7.45686711260238,7.48110920334556,7.41323134926465,7.43262502185919,62482.2345583409,0.0,1.0
2018-01-19,15.34,15.48,15.32,15.36,16142,7.43747344000783,7.50535129408874,7.42777660371056,7.4471702763051,33293.3330111817,0.0,1.0
2018-01-22,15.41,15.49,15.32,15.33,11263,7.47141236704828,7.51019971223737,7.42777660371056,7.43262502185919,23230.257075018,0.0,1.0
2018-01-23,15.53,15.56,15.41,15.49,12947,7.52959338483192,7.54413863927783,7.47141236704828,7.51019971223737,26703.554856633,0.0,1.0
2018-01-24,15.48,15.74,15.45,15.54,35015,7.50535129408874,7.63141016595328,7.49080603964283,7.53444180298055,72219.4310114315,0.0,1.0
2018-01-25,16.19,16.34,15.37,15.4,63129,7.8495889826419,7.92231525487144,7.45201869445374,7.46656394889965,130205.353714713,0.0,1.0
2018-01-26,15.96,16.11,15.7,16.0,29451,7.73807536522327,7.81080163745281,7.61201649335873,7.75746903781782,60743.5231391595,0.0,1.0
2018-01-29,15.39,15.76,15.34,15.69,53180,7.46171553075101,7.64110700225055,7.43747344000783,7.60716807521009,109685.258922974,0.0,1.0
2018-01-30,15.23,15.46,15.06,15.34,25566,7.38414084037283,7.49565445779146,7.30171773184602,7.43747344000783,52730.6004066332,0.0,1.0
2018-01-31,15.21,15.28,15.04,15.23,30053,7.37444400407556,7.40838293111601,7.29202089554875,7.38414084037283,61985.1652202357,0.0,1.0
2018-02-01,15.11,15.15,15.03,15.08,22612,7.3259598225892,7.34535349518374,7.28717247740011,7.31141456814329,46637.8915901896,0.0,1.0
2018-02-02,14.83,15.29,14.74,14.99,96604,7.19020411442739,7.41323134926465,7.14656835108966,7.26777880480557,199248.491030368,0.0,1.0
2018-02-05,13.78,14.78,13.6,14.75,106448,6.68112020882059,7.16596202368421,6.59384868214514,7.1514167692383,219552.020342849,0.0,1.0
2018-02-06,14.26,14.26,13.33,13.46,45171,6.91384427995513,6.91384427995513,6.46294139213197,6.52597082806424,93166.4691765636,0.0,1.0
2018-02-07,14.33,14.57,14.16,14.41,41022,6.94778320699558,7.06414524256285,6.86536009846877,6.98657055218467,84609.0389533327,0.0,1.0
2018-02-08,14.14,14.84,14.09,14.34,29748,6.8556632621715,7.19505253257602,6.83142117142831,6.95263162514422,61356.094066202,0.0,1.0
2018-02-09,13.82,14.38,13.65,14.1,40890,6.7489980629015,7.02247410597132,6.66597854982674,6.88573608443641,83730.917498153,0.1,1.0
2018-02-12,13.97,14.15,13.9,13.91,27043,6.82225057443806,6.91015358828193,6.78806606905433,6.79294956982343,55376.2583003803,0.0,1.0
2018-02-13,14.11,14.23,13.88,13.88,22932,6.89061958520551,6.94922159443476,6.77829906751612,6.77829906751612,46958.1169006516,0.0,1.0
2018-02-14,14.13,14.26,14.01,14.01,8002,6.90038658674372,6.96387209674207,6.84178457751447,6.84178457751447,16385.7863003233,0.0,1.0
2018-02-15,14.32,14.51,14.15,14.15,18318,6.99317310135669,7.08595961596966,6.91015358828193,6.91015358828193,37509.9766869936,0.0,1.0
2018-02-16,14.47,14.54,14.33,14.38,11864,7.06642561289325,7.10061011827698,6.9980566021258,7.02247410597132,24294.0475714866,0.0,1.0
2018-02-20,14.67,14.7,14.4,14.55,32679,7.16409562827533,7.17874613058264,7.03224110750952,7.10549361904608,66917.1595236523,0.0,1.0
2018-02-21,14.78,14.89,14.7,14.77,21736,7.21781413673547,7.27153264519561,7.17874613058264,7.21293063596636,44509.0541144498,0.0,1.0
2018-02-22,14.72,14.82,14.71,14.77,8609,7.18851313212085,7.23734813981188,7.18362963135174,7.21293063596636,17628.7470956615,0.0,1.0
2018-02-23,14.78,15.0,14.69,14.77,16204,7.21781413673547,7.32525115365575,7.17386262981353,7.21293063596636,33181.1148725867,0.0,1.0
2018-02-26,15.08,15.3,14.83,14.95,16660,7.36431915980858,7.47175617672887,7.24223164058099,7.30083364981023,34114.8712526102,0.0,1.0
2018-02-27,14.98,15.08,14.95,15.08,13788,7.31548415211754,7.36431915980858,7.30083364981023,7.36431915980858,28233.8442275504,0.0,1.0
2018-02-28,14.96,15.47,14.91,14.99,19489,7.30571715057934,7.55477568980363,7.28129964673382,7.32036765288665,39907.8466892028,0.0,1.0
2018-03-01,14.95,15.5,14.91,15.5,16264,7.30083364981023,7.56942619211094,7.28129964673382,7.56942619211094,33303.9775541688,0.0,1.0
2018-03-02,15.21,15.44,14.95,14.95,27260,7.42780466980693,7.54012518749632,7.30083364981023,7.30083364981023,55820.6116654354,0.0,1.0
2018-03-05,15.2,15.37,14.89,15.14,25123,7.42292116903783,7.50594068211259,7.27153264519561,7.39362016442321,51444.6524897554,0.0,1.0
2018-03-06,15.18,15.99,15.07,15.99,30949,7.41315416749962,7.80871772979703,7.35943565903948,7.80871772979703,63374.6188713705,0.0,1.0
2018-03-07,15.37,15.77,15.07,15.07,26788,7.50594068211259,7.70128071287675,7.35943565903948,7.35943565903948,54854.0919036567,0.0,1.0
2018-03-08,15.49,15.54,15.3,15.41,24300,7.56454269134184,7.58896019518736,7.47175617672887,7.52547468518901,49759.3860407219,0.0,1.0
2018-03-09,15.39,15.56,15.29,15.41,19676,7.56454269134184,7.64810164244828,7.51539036716158,7.57437315617789,40030.6604583767,0.1,1.0
2018-03-12,15.27,15.37,15.15,15.37,13759,7.50555990232553,7.55471222650579,7.44657711330922,7.55471222650579,27992.5725374469,0.0,1.0
2018-03-13,15.15,15.44,15.09,15.29,17823,7.44657711330922,7.58911885343197,7.41708571880106,7.51539036716158,36260.7471716633,0.0,1.0
2018-03-14,14.97,15.14,14.97,15.14,13650,7.35810292978475,7.44166188089119,7.35810292978475,7.44166188089119,27770.8129323461,0.0,1.0
2018-03-15,15.2,15.31,14.97,14.97,15873,7.47115327539935,7.52522083199763,7.35810292978475,7.35810292978475,32293.4881813281,0.0,1.0
2018-03-16,15.01,15.43,14.95,15.14,47867,7.37776385945686,7.58420362101394,7.3482724649487,7.44166188089119,97385.0185078835,0.0,1.0
2018-03-19,14.85,15.41,14.82,15.05,28990,7.29912014076844,7.57437315617789,7.28437444351436,7.39742478912896,58979.9169896493,0.0,1.0
2018-03-20,15.13,15.19,14.91,14.98,52567,7.43674664847317,7.46623804298132,7.3286115352766,7.36301816220278,106947.129920486,0.0,1.0
2018-03-21,15.07,15.53,15.05,15.17,25752,7.40725525396501,7.6333559451942,7.39742478912896,7.45640757814527,52392.232573903,0.0,1.0
2018-03-22,14.88,15.18,14.85,15.0,22467,7.31386583802252,7.4613228105633,7.29912014076844,7.37284862703883,45708.9270440307,0.0,1.0
2018-03-23,14.79,15.01,14.77,14.82,16893,7.26962874626029,7.37776385945686,7.25979828142424,7.28437444351436,34368.6698070419,0.0,1.0
2018-03-26,14.94,15.08,14.54,14.96,20612,7.34335723253067,7.41217048638304,7.14674793580964,7.35318769736673,41934.9447737376,0.0,1.0
2018-03-27,14.66,14.93,14.53,14.9,17916,7.20573072482595,7.33844200011265,7.14183270339161,7.32369630285857,36449.9549081255,0.0,1.0
2018-03-28,14.55,14.62,14.5,14.62,13543,7.15166316822767,7.18606979515385,7.12708700613754,7.18606979515385,27553.1223108251,0.0,1.0
2018-03-29,14.47,14.61,14.4,14.56,32966,7.11234130888346,7.18115456273582,7.07793468195728,7.15657840064569,67069.0563463532,0.0,1.0
2018-04-02,14.37,14.58,14.36,14.51,11179,7.0631889847032,7.16640886548174,7.05827375228517,7.13200223855556,22743.583719465,0.0,1.0
2018-04-03,14.46,14.48,14.19,14.44,12274,7.10742607646543,7.11725654130148,6.97471480117873,7.09759561162938,24971.3522294224,0.0,1.0
2018-04-04,14.32,14.41,14.07,14.28,21908,7.03861282261307,7.0828499143753,6.91573201216242,7.01895189294097,44571.646133468,0.0,1.0
2018-04-05,14.47,14.47,14.2,14.33,17914,7.11234130888346,7.11234130888346,6.97963003359676,7.0435280550311,36445.8859245456,0.0,1.0
2018-04-06,14.19,14.4,14.19,14.35,20430,6.97471480117873,7.07793468195728,6.97471480117873,7.05335851986715,41564.6672679729,0.0,1.0
2018-04-09,14.12,14.44,14.04,14.29,28823,6.94030817425255,7.09759561162938,6.90098631490835,7.02386712535899,58640.1568607334,0.0,1.0
2018-04-10,14.29,14.32,14.0,14.25,37513,7.02386712535899,7.03861282261307,6.88132538523624,7.00420619568689,76319.8905150988,0.0,1.0
2018-04-11,14.38,14.59,14.03,14.21,44111,7.06810421712123,7.17132409789977,6.89607108249032,6.98454526601479,89743.467344961,0.0,1.0
2018-04-12,14.46,14.46,14.14,14.29,20416,7.15657840064569,7.15657840064569,6.99820322165492,7.07244158680684,41250.9083912732,0.1,1.0
2018-04-13,14.19,14.38,14.11,14.38,20131,7.02294934337222,7.116984605898,6.98335554862453,7.116984605898,40675.0605811482,0.0,1.0
2018-04-16,14.28,14.32,14.1,14.27,10277,7.06749236246338,7.08728925983723,6.97840632428107,7.06254313811992,20764.8699812458,0.0,1.0
2018-04-17,14.21,14.39,14.08,14.32,33101,7.03284779205915,7.12193383024146,6.96850787559414,7.08728925983723,66881.1872384176,0.0,1.0
2018-04-18,14.28,14.38,14.06,14.17,41823,7.06749236246338,7.116984605898,6.95860942690722,7.0130508946853,84504.150746876,0.0,1.0
2018-04-19,14.12,14.32,14.09,14.28,12241,6.98830477296799,7.08728925983723,6.97345709993761,7.06749236246338,24733.1685745286,0.0,1.0
2018-04-20,14.1,14.28,14.05,14.13,45170,6.97840632428107,7.06749236246338,6.95366020256376,6.99325399731145,91266.8266082392,0.0,1.0
2018-04-23,14.22,14.23,13.56,14.2,46546,7.03779701640261,7.04274624074607,6.71114820973413,7.02789856771569,94047.0602458955,0.0,1.0
2018-04-24,13.88,14.24,13.82,14.24,13561,6.86952338872491,7.04769546508953,6.83982804266414,7.04769546508953,27400.2531687919,0.0,1.0
2018-04-25,13.77,13.89,13.72,13.86,20255,6.81508192094683,6.87447261306837,6.79033579922952,6.85962494003799,40925.6048915184,0.0,1.0
2018-04-26,14.01,14.03,13.75,13.82,20276,6.93386330518991,6.94376175387684,6.80518347225991,6.83982804266414,40968.0357827908,0.0,1.0
2018-04-27,13.91,14.09,13.91,14.02,13037,6.88437106175529,6.97345709993761,6.88437106175529,6.93881252953337,26341.5014056147,0.0,1.0
2018-04-30,13.84,14.23,13.84,13.85,118012,6.84972649135106,7.04274624074607,6.84972649135106,6.85467571569452,238445.444801672,0.0,1.0
2018-05-01,13.84,14.14,13.84,13.9,91307,6.84972649135106,6.99820322165492,6.84972649135106,6.87942183741183,184487.49473364,0.0,1.0
2018-05-02,13.95,14.17,13.87,13.87,23106,6.90416795912914,7.0130508946853,6.86457416438145,6.86457416438145,46686.1035114008,0.0,1.0
2018-05-03,13.72,14.24,13.72,13.91,34114,6.79033579922952,7.04769546508953,6.79033579922952,6.88437106175529,68927.9726126516,0.0,1.0
2018-05-04,13.98,14.08,13.64,13.65,26362,6.91901563215953,6.96850787559414,6.75074200448183,6.75569122882529,53264.9121772504,0.0,1.0
2018-05-07,14.0,14.15,13.94,14.0,10563,6.92891408084645,7.00315244599838,6.89921873478568,6.92891408084645,21342.7383100029,0.0,1.0
2018-05-08,14.07,14.08,14.0,14.0,18608,6.96355865125068,6.96850787559414,6.92891408084645,6.92891408084645,37597.8107045852,0.0,1.0
2018-05-09,14.12,14.19,13.67,14.01,19836,6.98830477296799,7.02294934337222,6.76558967751221,6.93386330518991,40079.007584703,0.0,1.0
2018-05-10,14.21,14.39,14.07,14.13,5437,7.03284779205915,7.12193383024146,6.96355865125068,6.99325399731145,10985.5598022802,0.0,1.0
2018-05-11,14.1,14.2,13.99,14.15,5727,7.02789856771568,7.07774181996899,6.97307099023705,7.05282019384234,11490.0206970754,0.1,1.0
2018-05-14,14.05,14.36,14.01,14.15,6691,7.00297694158903,7.15749102357427,6.98303964068771,7.05282019384234,13424.0838980499,0.0,1.0
2018-05-15,13.98,14.1,13.82,14.1,22644,6.96808666501172,7.02789856771568,6.88833746140644,7.02789856771568,45430.4223266241,0.0,1.0
2018-05-16,14.02,14.1,13.97,13.98,5819,6.98802396591304,7.02789856771568,6.96310233978639,6.96808666501172,11674.5993428116,0.0,1.0
2018-05-17,13.95,14.1,13.95,14.05,22814,6.95313368933573,7.02789856771568,6.95313368933573,7.00297694158903,45771.4915633104,0.0,1.0
2018-05-18,14.13,14.21,14.0,14.0,23950,7.04285154339168,7.08272614519432,6.97805531546238,6.97805531546238,48050.6365802264,0.0,1.0
2018-05-21,14.22,14.24,14.01,14.24,17938,7.08771047041965,7.09767912087031,6.98303964068771,7.09767912087031,35988.8233392944,0.0,1.0
2018-05-22,14.09,14.35,13.91,14.35,23025,7.02291424249035,7.15250669834894,6.93319638843441,7.15250669834894,46194.8186747271,0.0,1.0
2018-05-23,14.07,14.09,13.86,13.96,57093,7.01294559203969,7.02291424249035,6.90827476230776,6.95811801456106,114545.093706675,0.0,1.0
2018-05-24,14.23,14.23,13.771,13.99,26939,7.09269479564498,7.09269479564498,6.86391426780232,6.97307099023705,54047.4362770237,0.0,1.0
2018-05-25,13.95,14.07,13.83,14.07,19984,6.95313368933573,7.01294559203969,6.89332178663177,7.01294559203969,40093.6919172962,0.0,1.0
2018-05-29,13.69,13.89,13.68,13.84,28249,6.82354123347714,6.92322773798375,6.81855690825181,6.8983061118571,56675.6756891364,0.0,1.0
2018-05-30,13.8279,13.94,13.735,13.83,22265,6.89227507833445,6.9481493641104,6.84597069699113,6.89332178663177,44670.0385577762,0.0,1.0
2018-05-31,13.77,13.92,13.7,13.92,20249,6.86341583527978,6.93818071365974,6.82852555870247,6.93818071365974,40625.3586686015,0.0,1.0
2018-06-01,13.92,13.92,13.76,13.84,25456,6.93818071365974,6.93818071365974,6.85843151005446,6.8983061118571,51072.1087593421,0.0,1.0
2018-06-04,14.19,14.38,13.78,13.95,36955,7.07275749474366,7.16745967402493,6.86840016050512,6.95313368933573,74142.4331867334,0.0,1.0
2018-06-05,13.98,14.1,13.88,14.08,12844,6.96808666501172,7.02789856771568,6.91824341275842,7.01792991726502,25768.7839764688,0.0,1.0
2018-06-06,14.01,14.05,13.92,13.97,19462,6.98303964068771,7.00297694158903,6.93818071365974,6.96310233978639,39046.4087317063,0.0,1.0
2018-06-07,14.04,14.19,14.0,14.03,16156,6.9979926163637,7.07275749474366,6.97805531546238,6.99300829113837,32413.6152229703,0.0,1.0
2018-06-08,14.08,14.16,13.96,13.96,19516,7.01792991726502,7.05780451906767,6.95811801456106,6.95811801456106,39154.7483715949,0.0,1.0
2018-06-11,14.02,14.08,13.81,14.06,16310,7.03786721816634,7.06798647872911,6.93244980619666,7.05794672520819,32490.8374812415,0.1,1.0
2018-06-12,14.04,14.07,13.81,13.98,25984,7.04790697168727,7.06296660196865,6.93244980619666,7.0177877111245,51762.2269229049,0.0,1.0
2018-06-13,14.09,14.21,14.01,14.04,19408,7.07300635548957,7.1332448766151,7.03284734140588,7.04790697168727,38662.3037299776,0.0,1.0
2018-06-14,14.17,14.17,13.9,14.1,28859,7.11316536957326,7.11316536957326,6.97762869704081,7.07802623225003,57489.4591582556,0.0,1.0
2018-06-15,14.17,14.34,13.81,14.12,18646,7.11316536957326,7.1985032745011,6.93244980619666,7.08806598577095,37144.3381775125,0.0,1.0
2018-06-18,14.0,14.38,13.99,14.13,28569,7.02782746464542,7.21858278154294,7.02280758788496,7.09308586253142,56911.7557327768,0.0,1.0
2018-06-19,14.11,14.13,13.98,14.07,23977,7.08304610901049,7.09308586253142,7.0177877111245,7.06296660196865,47764.1208024358,0.0,1.0
2018-06-20,14.22,14.25,14.05,14.24,17470,7.13826475337557,7.15332438365695,7.05292684844773,7.14830450689649,34801.6511831569,0.0,1.0
2018-06-21,14.29,14.36,14.21,14.3,18814,7.17340389069879,7.20854302802202,7.1332448766151,7.17842376745925,37479.0077481348,0.0,1.0
2018-06-22,14.53,14.53,14.23,14.4,20219,7.29388093294986,7.29388093294986,7.14328463013603,7.22862253506386,40277.8812405409,0.0,1.0
2018-06-25,14.1,14.47,14.1,14.47,36667,7.07802623225003,7.26376167238709,7.07802623225003,7.26376167238709,73043.6258690793,0.0,1.0
2018-06-26,14.05,14.17,14.0,14.14,15551,7.05292684844773,7.11316536957326,7.02782746464542,7.09810573929188,30978.8481711089,0.0,1.0
2018-06-27,14.16,14.22,14.0,14.0,12537,7.1081454928128,7.13826475337557,7.02782746464542,7.02782746464542,24974.7167076839,0.0,1.0
2018-06-28,14.15,14.16,13.94,14.16,28865,7.10312561605234,7.1081454928128,6.99770820408266,7.1081454928128,57501.4116429207,0.0,1.0
2018-06-29,14.15,14.15,14.11,14.15,8873,7.10312561605234,7.10312561605234,7.08304610901049,7.10312561605234,17675.7327388753,0.0,1.0
2018-07-02,14.0,14.55,13.9,13.95,42275,7.02782746464542,7.30392068647078,6.97762869704081,7.00272808084312,84215.2148693737,0.0,1.0
2018-07-03,14.06,14.15,14.06,14.11,8790,7.05794672520819,7.10312561605234,7.05794672520819,7.08304610901049,17510.3900343417,0.0,1.0
2018-07-05,14.21,14.2199,13.96,14.15,22311,7.1332448766151,7.13821455460796,7.00774795760358,7.10312561605234,44445.3142270987,0.0,1.0
2018-07-06,14.3,14.52,14.21,14.21,16959,7.17842376745925,7.2888610561894,7.1332448766151,7.1332448766151,33783.6979058476,0.0,1.0
2018-07-09,14.26,14.42,14.2,14.42,18776,7.15834426041741,7.23866228858479,7.12822499985464,7.23866228858479,37403.3086785892,0.0,1.0
2018-07-10,14.06,14.26,14.06,14.26,11812,7.05794672520819,7.15834426041741,7.05794672520819,7.15834426041741,23530.4581439868,0.0,1.0
2018-07-11,14.06,14.5,14.04,14.06,20453,7.05794672520819,7.27882130266847,7.04790697168727,7.05794672520819,40744.028142479,0.0,1.0
2018-07-12,14.08,14.25,14.02,14.06,9388,7.11818524633372,7.20412924433633,7.08785207056809,7.10807418774518,18569.7667910626,0.1,1.0
2018-07-13,14.28,14.51,14.15,14.16,19600,7.21929583221914,7.33557300598738,7.15357395139362,7.15862948068789,38769.4321585884,0.0,1.0
2018-07-16,14.19,14.37,14.05,14.37,13994,7.1737960685707,7.26479559586758,7.10301865845091,7.26479559586758,27680.5833483309,0.0,1.0
2018-07-17,14.36,14.45,14.19,14.19,20881,7.25974006657331,7.30523983022175,7.1737960685707,7.1737960685707,41303.2914746676,0.0,1.0
2018-07-18,14.42,14.48,14.28,14.4,17877,7.29007324233894,7.32040641810457,7.21929583221914,7.2799621837504,35361.282586688,0.0,1.0
2018-07-19,14.5,14.51,14.42,14.44,12795,7.33051747669311,7.33557300598738,7.29007324233894,7.30018430092748,25308.9226769969,0.0,1.0
2018-07-20,14.61,14.61,14.48,14.6,27947,7.38612829893009,7.38612829893009,7.32040641810457,7.38107276963582,55280.0673742893,0.0,1.0
2018-07-23,15.19,15.23,14.43,14.76,86116,7.67934899799781,7.6995711151749,7.29512877163321,7.46196123834416,170340.225498418,0.0,1.0
2018-07-24,14.8,15.28,14.68,15.28,51477,7.48218335552124,7.72484876164625,7.42151700398999,7.72484876164625,101823.166287125,0.0,1.0
2018-07-25,14.7,14.95,14.7,14.8,21470,7.43162806257853,7.55801629493531,7.43162806257853,7.48218335552124,42468.3524716782,0.0,1.0
2018-07-26,14.67,14.88,14.64,14.88,31135,7.41646147469572,7.52262758987541,7.4012948868129,7.52262758987541,61586.0341968188,0.0,1.0
2018-07-27,14.49,14.94,14.49,14.69,19210,7.32546194739884,7.55296076564104,7.32546194739884,7.42657253328426,37997.9995799226,0.0,1.0
2018-07-30,14.51,14.71,14.35,14.62,15406,7.33557300598738,7.4366835918728,7.25468453727904,7.39118382822436,30473.5648895517,0.0,1.0
2018-07-31,14.48,14.57,14.28,14.48,18659,7.32040641810457,7.36590618175301,7.21929583221914,7.32040641810457,36908.1038085255,0.0,1.0
2018-08-01,14.45,14.97,14.43,14.48,13004,7.30523983022175,7.56812735352385,7.29512877163321,7.32040641810457,25722.3314178716,0.0,1.0
2018-08-02,14.62,14.74,14.35,14.35,15212,7.39118382822436,7.45185017975561,7.25468453727904,7.25468453727904,30089.8266324718,0.0,1.0
2018-08-03,14.98,15.05,14.69,14.69,8677,7.57318288281812,7.60857158787802,7.42657253328426,7.42657253328426,17163.3858591873,0.0,1.0
2018-08-06,15.1,15.1,14.58,15.07,17447,7.63384923434937,7.63384923434937,7.37096171104728,7.61868264646656,34510.7287179027,0.0,1.0
2018-08-07,14.98,15.1,14.93,15.1,16043,7.57318288281812,7.63384923434937,7.54790523634676,7.63384923434937,31733.5714347058,0.0,1.0
2018-08-08,15.13,15.19,15.02,15.11,15925,7.64901582223219,7.67934899799781,7.5934049999952,7.63890476364364,31500.1636288531,0.0,1.0
2018-08-09,14.94,15.19,14.93,15.19,15370,7.55296076564104,7.67934899799781,7.54790523634676,7.67934899799781,30402.355728444,0.0,1.0
2018-08-10,14.85,15.19,14.66,15.06,11676,7.55801629493531,7.73106178586312,7.46131440294624,7.66489733344954,22941.0196053942,0.1,1.0
2018-08-13,14.85,14.89,14.73,14.85,11522,7.55801629493531,7.57837458798564,7.49694141578431,7.55801629493531,22638.4402101192,0.0,1.0
2018-08-14,14.79,14.85,14.7007,14.85,10171,7.52747885535981,7.55801629493531,7.48202896612495,7.55801629493531,19983.9936970251,0.0,1.0
2018-08-15,14.69,14.73,14.64,14.73,16503,7.47658312273398,7.49694141578431,7.45113525642107,7.49694141578431,32425.1153261238,0.0,1.0
2018-08-16,14.92,14.92,14.68,14.72,11450,7.59364330777339,7.59364330777339,7.4714935494714,7.49185184252173,22496.9745188218,0.0,1.0
2018-08-17,14.9,14.91,14.66,14.8,10215,7.58346416124822,7.5885537345108,7.46131440294624,7.53256842862239,20070.4449528179,0.0,1.0
2018-08-20,15.19,15.19,14.79,14.82,28807,7.73106178586312,7.73106178586312,7.52747885535981,7.54274757514756,56600.0301278342,0.0,1.0
2018-08-21,15.14,15.19,14.96,15.19,22724,7.70561391955021,7.73106178586312,7.61400160082372,7.73106178586312,44648.1440144723,0.0,1.0
2018-08-22,15.18,15.25,15.1,15.14,18976,7.72597221260054,7.76159922543861,7.68525562649987,7.70561391955021,37284.0688619357,0.0,1.0
2018-08-23,15.16,15.25,15.06,15.18,21274,7.71579306607537,7.76159922543861,7.66489733344954,7.72597221260054,41799.1821758442,0.0,1.0
2018-08-24,15.26,15.27,15.1,15.1,14808,7.7666887987012,7.77177837196378,7.68525562649987,7.68525562649987,29094.7771768309,0.0,1.0
2018-08-27,15.18,15.36,15.08,15.08,32946,7.72597221260054,7.81758453132702,7.67507647997471,7.67507647997471,64732.3425761663,0.0,1.0
2018-08-28,15.15,15.26,15.11,15.11,19359,7.71070349281279,7.7666887987012,7.69034519976246,7.69034519976246,38036.5877475871,0.0,1.0
2018-08-29,15.22,15.34,15.06,15.21,14818,7.74633050565087,7.80740538480186,7.66489733344954,7.74124093238828,29114.4251895111,0.0,1.0
2018-08-30,15.08,15.38,15.0,15.11,32615,7.67507647997471,7.82776367785219,7.63435989387405,7.69034519976246,64081.993356452,0.0,1.0
2018-08-31,15.0,15.24,15.0,15.1,15992,7.63435989387405,7.75650965217603,7.63435989387405,7.68525562649987,31421.1018781659,0.0,1.0
2018-09-04,14.82,15.06,14.8,15.0,31840,7.54274757514756,7.66489733344954,7.53256842862239,7.63435989387405,62559.2723737369,0.0,1.0
2018-09-05,14.62,14.82,14.62,14.82,22858,7.4409561098959,7.54274757514756,7.4409561098959,7.54274757514756,44911.4273843869,0.0,1.0
2018-09-06,14.71,14.77,14.61,14.73,16403,7.48676226925915,7.51729970883464,7.43586653663332,7.49694141578431,32228.6351993218,0.0,1.0
2018-09-07,14.68,14.96,14.59,14.71,24718,7.4714935494714,7.61400160082372,7.42568739010816,7.48676226925915,48565.957742903,0.0,1.0
2018-09-10,14.42,14.78,14.42,14.61,24198,7.33916464464425,7.52238928209723,7.33916464464425,7.43586653663332,47544.2610835329,0.0,1.0
2018-09-11,14.42,14.665,14.23,14.54,42315,7.33916464464425,7.46385918957753,7.24246275265518,7.40023952379524,83140.5656562399,0.0,1.0
2018-09-12,14.5,14.75,14.47,14.47,12477,7.37988123074491,7.50712056230948,7.36461251095716,7.36461251095716,24514.8254210778,0.0,1.0
2018-09-13,14.6,14.64,14.42,14.46,25282,7.43077696337074,7.45113525642107,7.33916464464425,7.35952293769458,49674.1056580659,0.0,1.0
2018-09-14,14.27,14.68,14.15,14.6,40208,7.31371677833134,7.52385159817127,7.25221390423184,7.48284968210494,78450.9678717567,0.1,1.0
2018-09-17,14.27,14.38,14.17,14.31,10472,7.31371677833134,7.37009441292254,7.26246438324843,7.3342177363645,20432.215866321,0.0,1.0
2018-09-18,14.27,14.38,14.25,14.27,9220,7.31371677833134,7.37009441292254,7.30346629931475,7.31371677833134,17989.4031978113,0.0,1.0
2018-09-19,14.35,14.39,14.25,14.25,3512,7.35471869439766,7.37521965243083,7.30346629931475,7.30346629931475,6852.36269313594,0.0,1.0
2018-09-20,14.4,14.4,14.25,14.32,12250,7.38034489193912,7.38034489193912,7.30346629931475,7.33934297587279,23901.3220361376,0.0,1.0
2018-09-21,14.27,14.57,14.25,14.57,14711,7.31371677833134,7.46747396358007,7.30346629931475,7.46747396358007,28703.0488549894,0.0,1.0
2018-09-24,14.39,14.39,14.17,14.26,23507,7.37521965243083,7.37521965243083,7.26246438324843,7.30859153882305,45865.1736411009,0.0,1.0
2018-09-25,14.22,14.39,14.17,14.39,16587,7.28809058078988,7.37521965243083,7.26246438324843,7.37521965243083,32363.365601095,0.0,1.0
2018-09-26,14.23,14.33,14.17,14.33,10528,7.29321582029817,7.34446821538108,7.26246438324843,7.34446821538108,20541.479052772,0.0,1.0
2018-09-27,14.0,14.39,14.0,14.19,7588,7.17533531160748,7.37521965243083,7.17533531160748,7.27271486226501,14805.1617640989,0.0,1.0
2018-09-28,13.95,14.24,13.71,14.08,18168,7.14970911406602,7.29834105980646,7.02670336586704,7.21633722767381,35448.0994900039,0.0,1.0
2018-10-01,14.29,14.3,13.96,14.07,13248,7.32396725734792,7.32909249685621,7.15483435357431,7.21121198816552,25848.5481089592,0.0,1.0
2018-10-02,14.03,14.26,13.73,14.26,43214,7.19071103013235,7.30859153882305,7.03695384488362,7.30859153882305,84316.0596301755,0.0,1.0
2018-10-03,13.63,14.15,13.6,14.03,90558,6.98570144980071,7.25221390423184,6.97032573127584,7.19071103013235,176690.279261106,0.0,1.0
2018-10-04,13.25,13.8,13.14,13.5,45434,6.79094234848565,7.07283052144166,6.73456471389445,6.91907333619293,88647.5645216225,0.0,1.0
2018-10-05,13.11,13.33,12.75,13.24,63196,6.71918899536957,6.83194426455198,6.5346803730711,6.78581710897736,123303.505909857,0.0,1.0
2018-10-08,12.82,13.31,12.66,12.98,56181,6.57055704962913,6.8216937855354,6.48855321749648,6.65256088176179,109616.340678551,0.0,1.0
2018-10-09,12.75,12.95,12.37,12.71,49874,6.5346803730711,6.63718516323692,6.33992127175604,6.51417941503793,97310.5743045164,0.0,1.0
2018-10-10,12.36,12.75,12.33,12.75,53476,6.33479603224774,6.5346803730711,6.31942031372287,6.5346803730711,104338.538547306,0.0,1.0
2018-10-11,12.05,12.33,11.92,12.21,53708,6.22716600257363,6.37186363582846,6.15998495856246,6.30985036443353,103928.721304768,0.1,1.0
2018-10-12,11.97,12.27,11.68,12.11,80767,6.18582382164368,6.34085700013099,6.03595841577262,6.25817263827109,156289.771237473,0.0,1.0
2018-10-15,11.97,12.12,11.74,12.08,59680,6.18582382164368,6.26334041088734,6.06696505147008,6.24266932042236,115484.957314898,0.0,1.0
2018-10-16,12.37,12.43,12.08,12.09,60991,6.39253472629343,6.42354136199089,6.24266932042236,6.24783709303861,118021.833639292,0.0,1.0
2018-10-17,12.33,12.48,12.27,12.46,57671,6.37186363582846,6.44938022507211,6.34085700013099,6.43904467983962,111597.402367753,0.0,1.0
2018-10-18,12.27,12.38,12.13,12.28,17279,6.34085700013099,6.39770249890967,6.26850818350358,6.34602477274724,33436.0686569056,0.0,1.0
2018-10-19,12.35,12.44,12.29,12.38,27575,6.38219918106094,6.42870913460714,6.35119254536348,6.39770249890967,53359.5458773176,0.0,1.0
2018-10-22,12.25,12.43,12.16,12.43,27600,6.33052145489851,6.42354136199089,6.28401150135231,6.42354136199089,53407.9226188201,0.0,1.0
2018-10-23,12.15,12.23,11.98,12.23,31255,6.27884372873607,6.32018590966602,6.19099159425993,6.32018590966602,60480.6022264936,0.0,1.0
2018-10-24,11.72,12.15,11.32,12.15,33712,6.05662950623759,6.27884372873607,5.84991860158784,6.27884372873607,65235.0683813647,0.0,1.0
2018-10-25,11.83,11.9,11.69,11.71,32733,6.11347500501627,6.14964941332998,6.04112618838886,6.05146173362135,63340.6351841246,0.0,1.0
2018-10-26,11.56,11.76,11.52,11.68,28959,5.97394514437769,6.07730059670257,5.95327405391272,6.03595841577262,56037.682286899,0.0,1.0
2018-10-29,11.38,11.76,11.36,11.61,38228,5.88092523728531,6.07730059670257,5.87058969205282,5.99978400745891,73973.842966386,0.0,1.0
2018-10-30,11.39,11.45,11.19,11.39,34811,5.88609300990155,5.91709964559901,5.78273755757668,5.88609300990155,67361.7099378169,0.0,1.0
2018-10-31,11.5,11.67,11.32,11.38,63296,5.94293850868023,6.03079064315637,5.84991860158784,5.88092523728531,122482.169205827,0.0,1.0
2018-11-01,11.67,11.69,11.53,11.53,19254,6.03079064315637,6.04112618838886,5.95844182652896,5.95844182652896,37257.8312356074,0.0,1.0
2018-11-02,11.75,11.79,11.57,11.72,58635,6.07213282408632,6.0928039145513,5.97911291699394,6.05662950623759,113462.809520091,0.0,1.0
2018-11-05,11.81,11.86,11.64,11.71,19917,6.10313945978378,6.128978322865,6.01528732530764,6.05146173362135,38540.7824202551,0.0,1.0
2018-11-06,11.92,11.94,11.81,11.85,28803,6.15998495856246,6.17032050379495,6.10313945978378,6.12381055024876,55735.8114199231,0.0,1.0
2018-11-07,12.24,12.24,12.0,12.0,27163,6.32535368228226,6.32535368228226,6.20132713949241,6.20132713949241,52562.2971773555,0.0,1.0
2018-11-08,12.28,12.29,12.23,12.25,43003,6.34602477274724,6.35119254536348,6.32018590966602,6.33052145489851,83213.8005933739,0.0,1.0
2018-11-09,12.02,12.23,11.85,12.22,43627,6.26334041088734,6.37276649127722,6.17475739342886,6.36755572554437,83724.7388132474,0.1,1.0
2018-11-12,12.36,12.36,11.8,12.04,22303,6.44050644580428,6.44050644580428,6.14870356476461,6.27376194235304,42801.7706867733,0.0,1.0
2018-11-13,11.89,12.06,11.87,12.06,21931,6.19560045636027,6.28418347381874,6.18517892489457,6.28418347381874,42087.8640959344,0.0,1.0
2018-11-14,11.7,12.04,11.67,12.03,37664,6.09659590743609,6.27376194235304,6.08096361023754,6.26855117662019,72281.1232186983,0.0,1.0
2018-11-15,11.74,11.79,11.62,11.63,23572,6.1174389703675,6.14349279903176,6.05490978157328,6.06012054730614,45237.1133313285,0.0,1.0
2018-11-16,11.72,11.8,11.65,11.72,28822,6.1070174389018,6.14870356476461,6.07054207877184,6.1070174389018,55312.407960103,0.0,1.0
2018-11-19,11.44,11.72,11.38,11.61,35153,5.96111599838196,6.1070174389018,5.92985140398485,6.04969901584043,67462.2537305358,0.0,1.0
2018-11-20,11.17,11.37,11.08,11.35,44699,5.82042532359497,5.924640638252,5.77352843199931,5.9142191067863,85782.0180212563,0.0,1.0
2018-11-21,11.27,11.36,11.24,11.35,19505,5.87253298092349,5.91942987251915,5.85690068372493,5.9142191067863,37432.1184255711,0.0,1.0
2018-11-23,11.29,11.3,11.19,11.25,6425,5.88295451238919,5.88816527812204,5.83084685506067,5.86211144945778,12330.2415218813,0.0,1.0
2018-11-26,11.29,11.47,11.23,11.34,20093,5.88295451238919,5.97674829558051,5.85168991799208,5.90900834105345,38560.5514239938,0.0,1.0
2018-11-27,11.11,11.26,11.11,11.19,47806,5.78916072919786,5.86732221519063,5.78916072919786,5.83084685506067,91744.673337752,0.0,1.0
2018-11-28,11.47,11.47,11.18,11.21,35599,5.97674829558051,5.97674829558051,5.82563608932782,5.84126838652638,68318.173998047,0.0,1.0
2018-11-29,11.54,11.7,11.4,11.4,35172,6.01322365571047,6.09659590743609,5.94027293545055,5.94027293545055,67498.7167015733,0.0,1.0
2018-11-30,11.62,11.67,11.56,11.6,14905,6.05490978157328,6.08096361023754,6.02364518717618,6.04448825010758,28604.2412270258,0.0,1.0
2018-12-03,11.82,11.85,11.72,11.79,27585,6.15912509623031,6.17475739342886,6.1070174389018,6.14349279903176,52938.4766351899,0.0,1.0
2018-12-04,11.55,11.88,11.5,11.7,43459,6.01843442144332,6.19038969062742,5.99238059277907,6.09659590743609,83402.3293851267,0.0,1.0
2018-12-06,11.41,11.49,11.2,11.26,52523,5.9454837011834,5.98716982704622,5.83605762079353,5.86732221519063,100797.085673739,0.0,1.0
2018-12-07,11.4,11.48,11.22,11.44,22798,5.94027293545055,5.98195906131336,5.84647915225923,5.96111599838196,43751.7270374863,0.0,1.0
2018-12-10,11.36,11.47,11.13,11.47,53713,5.91942987251915,5.97674829558051,5.79958226066357,5.97674829558051,103080.819122927,0.0,1.0
2018-12-11,11.25,11.45,11.17,11.44,31562,5.86211144945778,5.96632676411481,5.82042532359497,5.96111599838196,60570.752204454,0.0,1.0
2018-12-12,11.22,11.43,11.22,11.36,55426,5.84647915225923,5.95590523264911,5.84647915225923,5.91942987251915,106368.243827516,0.0,1.0
2018-12-13,11.03,11.19,11.01,11.18,49004,5.79958226066357,5.88371038049187,5.78906624568503,5.8784523730026,93198.8022078949,0.1,1.0
2018-12-14,10.74,10.99,10.56,10.99,45674,5.64710004347477,5.77855023070649,5.55245590866793,5.77855023070649,86865.6046862173,0.0,1.0
2018-12-17,10.21,10.73,10.18,10.66,79678,5.36842564654352,5.6418420359855,5.35265162407571,5.60503598356062,151536.490129799,0.0,1.0
2018-12-18,10.29,10.37,10.19,10.33,46729,5.41048970645767,5.45255376637182,5.35790963156498,5.43152173641475,88872.0681653074,0.0,1.0
2018-12-19,10.28,10.36,10.12,10.34,94516,5.4052316989684,5.44729575888255,5.3211035791401,5.43677974390402,179756.305393058,0.0,1.0
2018-12-20,10.15,10.32,9.9,10.3,72158,5.33687760160791,5.42626372892548,5.20542741437619,5.41574771394694,137234.494525289,0.0,1.0
2018-12-21,9.93,10.35,9.85,10.35,70331,5.22120143684399,5.44203775139328,5.17913737692984,5.44203775139328,133759.794263396,0.0,1.0
2018-12-24,9.76,9.96,9.66,9.75,44201,5.13181530952642,5.2369754593118,5.07923523463373,5.12655730203715,84064.1632599617,0.0,1.0
2018-12-26,10.16,10.16,9.7,9.78,79956,5.34213560909718,5.34213560909718,5.10026726459081,5.14233132450496,152065.207520497,0.0,1.0
2018-12-27,10.24,10.3,9.96,10.02,54899,5.38419966901133,5.41574771394694,5.2369754593118,5.26852350424741,104410.27349627,0.0,1.0
2018-12-28,10.2,10.3,9.8733,10.28,86596,5.41574771394694,5.46884327976995,5.24228450040317,5.45822416660535,163094.598687699,0.1,1.0
2018-12-31,10.16,10.25,10.14,10.19,77144,5.39450948761774,5.44229549685844,5.38389037445313,5.41043815736464,145292.735474662,0.0,1.0
2019-01-02,10.36,10.38,10.07,10.07,40452,5.50070061926375,5.51131973242836,5.34672347837703,5.34672347837703,76187.1530568942,0.0,1.0
2019-01-03,10.2,10.32,10.05,10.32,63773,5.41574771394694,5.47946239293455,5.33610436521243,5.47946239293455,120109.841587494,0.0,1.0
2019-01-04,10.3,10.44,10.21,10.35,92560,5.46884327976995,5.54317707192216,5.42105727052924,5.49539106268145,174327.175095079,0.0,1.0
2019-01-07,10.42,10.54,10.3,10.3,95685,5.53255795875756,5.59627263774517,5.46884327976995,5.46884327976995,180212.788990629,0.0,1.0
2019-01-08,10.64,10.64,10.37,10.53,60623,5.64936820356818,5.64936820356818,5.50601017584605,5.59096308116287,114177.14278078,0.0,1.0
2019-01-09,10.88,10.88,10.6,10.6,35059,5.7767975615434,5.7767975615434,5.62812997723898,5.62812997723898,66029.9960205096,0.0,1.0
2019-01-10,10.66,11.1,10.66,10.79,71494,5.65998731673278,5.89360780635402,5.65998731673278,5.72901155230269,134651.545551508,0.0,1.0
2019-01-11,10.68,10.69,10.63,10.66,34150,5.67060642989738,5.67591598647968,5.64405864698588,5.65998731673278,64317.9886505719,0.0,1.0
2019-01-14,10.61,10.71,10.56,10.6,26589,5.63343953382128,5.68653509964429,5.60689175090977,5.62812997723898,50077.6281180104,0.0,1.0
2019-01-15,10.65,10.76,10.56,10.71,73491,5.65467776015048,5.71308288255579,5.60689175090977,5.68653509964429,138412.68825532,0.0,1.0
2019-01-16,10.9,10.91,10.69,10.69,62399,5.787416674708,5.7927262312903,5.67591598647968,5.67591598647968,117522.054869899,0.0,1.0
2019-01-17,11.12,11.12,10.91,10.94,40467,5.90422691951862,5.90422691951862,5.7927262312903,5.80865490103721,76215.4040035928,0.0,1.0
2019-01-18,11.42,11.45,11.1,11.16,92801,6.06351361698765,6.07944228673455,5.89360780635402,5.92546514584783,174781.073638704,0.0,1.0
2019-01-22,11.39,11.49,11.33,11.47,48464,6.04758494724075,6.10068051306376,6.01572760774694,6.09006139989916,91276.9253868614,0.0,1.0
2019-01-23,11.25,11.44,11.25,11.37,41917,5.97325115508854,6.07413273015225,5.97325115508854,6.03696583407615,78946.328851128,0.0,1.0
2019-01-24,11.32,11.42,11.23,11.32,30002,6.01041805116464,6.06351361698765,5.96263204192393,6.01041805116464,56505.6601901745,0.0,1.0
2019-01-25,11.34,11.37,11.29,11.33,22498,6.02103716432924,6.03696583407615,5.99448938141774,6.01572760774694,42372.6532550679,0.0,1.0
2019-01-28,11.29,11.33,11.26,11.26,20268,5.99448938141774,6.01572760774694,5.97856071167084,5.97856071167084,38172.6791792033,0.0,1.0
2019-01-29,11.42,11.45,11.34,11.37,42487,6.06351361698765,6.07944228673455,6.02103716432924,6.03696583407615,80019.8648256764,0.0,1.0
2019-01-30,11.6,11.6,11.48,11.52,38002,6.15908563546907,6.15908563546907,6.09537095648146,6.11660918281066,71572.8317627828,0.0,1.0
2019-01-31,11.54,11.72,11.44,11.6,62031,6.12722829597526,6.22280031445668,6.07413273015225,6.15908563546907,116828.964977559,0.0,1.0
2019-02-01,11.76,11.8,11.55,11.6,73791,6.24403854078588,6.26527676711509,6.13253785255756,6.15908563546907,138977.707189293,0.0,1.0
2019-02-04,11.8,11.86,11.69,11.76,51754,6.26527676711509,6.29713410660889,6.20687164470978,6.24403854078588,97473.2996960965,0.0,1.0
2019-02-05,11.95,11.95,11.81,11.81,39351,6.3449201158496,6.3449201158496,6.27058632369739,6.27058632369739,74113.5335692139,0.0,1.0
2019-02-06,11.97,12.03,11.92,11.94,39884,6.3555392290142,6.38739656850801,6.3289914461027,6.3396105592673,75117.383875239,0.0,1.0
2019-02-07,11.78,11.93,11.75,11.91,52602,6.25465765395048,6.334301002685,6.23872898420358,6.3236818895204,99070.4198827931,0.0,1.0
2019-02-08,11.71,11.75,11.67,11.72,13540,6.21749075787438,6.23872898420358,6.19625253154517,6.22280031445668,25501.1878866396,0.0,1.0
2019-02-11,11.71,11.75,11.64,11.71,34050,6.27058632369739,6.29200591831292,6.2331020331202,6.27058632369739,63586.6375833409,0.1,1.0
2019-02-12,11.76,11.97,11.76,11.84,20064,6.2973608169668,6.40981368869835,6.2973608169668,6.34020000619787,37468.4962253202,0.0,1.0
2019-02-13,11.88,11.88,11.76,11.78,28544,6.3616196008134,6.3616196008134,6.2973608169668,6.30807061427457,53304.4635294827,0.0,1.0
2019-02-14,11.87,11.92,11.76,11.92,46459,6.35626470215952,6.38303919542894,6.2973608169668,6.38303919542894,86759.8119085003,0.0,1.0
2019-02-15,11.87,11.92,11.82,11.92,19294,6.35626470215952,6.38303919542894,6.3294902088901,6.38303919542894,36030.5605149187,0.0,1.0
2019-02-19,11.87,11.94,11.8038,11.94,27921,6.35626470215952,6.3937489927367,6.32081527307081,6.3937489927367,52141.0428183396,0.0,1.0
2019-02-20,11.91,11.92,11.85,11.88,36942,6.37768429677505,6.38303919542894,6.34555490485175,6.3616196008134,68987.3000177322,0.0,1.0
2019-02-21,11.85,12.0,11.84,12.0,26198,6.34555490485175,6.42587838466,6.34020000619787,6.42587838466,48923.4282351943,0.0,1.0
2019-02-22,11.9,11.9,11.84,11.9,27086,6.37232939812117,6.37232939812117,6.34020000619787,6.37232939812117,50581.7229245924,0.0,1.0
2019-02-25,11.82,11.95,11.82,11.95,53014,6.3294902088901,6.39910389139059,6.3294902088901,6.39910389139059,99000.939936659,0.0,1.0
2019-02-26,11.84,11.9,11.84,11.88,27522,6.34020000619787,6.37232939812117,6.34020000619787,6.3616196008134,51395.9306774951,0.0,1.0
2019-02-27,11.84,11.89,11.75,11.86,26169,6.34020000619787,6.36697449946729,6.29200591831292,6.35090980350564,48869.2722149324,0.0,1.0
2019-02-28,11.88,11.9,11.82,11.84,25739,6.3616196008134,6.37232939812117,6.3294902088901,6.34020000619787,48066.2691558771,0.0,1.0
2019-03-01,11.83,11.9,11.8,11.9,24794,6.33484510754399,6.37232939812117,6.31878041158234,6.37232939812117,46301.5298749297,0.0,1.0
2019-03-04,11.85,11.89,11.67,11.83,63378,6.34555490485175,6.36697449946729,6.24916672908185,6.33484510754399,118355.181108869,0.0,1.0
2019-03-05,11.91,11.91,11.74,11.85,78928,6.37768429677505,6.37768429677505,6.28665101965904,6.34555490485175,147394.012663082,0.0,1.0
2019-03-06,12.06,12.06,11.81,11.93,62593,6.4580077765833,6.4580077765833,6.32413531023622,6.38839409408282,116889.233663849,0.0,1.0
2019-03-07,11.94,12.04,11.92,12.04,22027,6.3937489927367,6.44729797927554,6.38303919542894,6.44729797927554,41134.2985623569,0.0,1.0
2019-03-08,11.87,11.88,11.7,11.77,30691,6.35626470215952,6.3616196008134,6.2652314250435,6.30271571562069,57313.876477836,0.0,1.0
2019-03-11,11.85,11.91,11.84,11.89,29017,6.39910389139059,6.43150441742294,6.39370380371853,6.42070424207883,53734.3127781721,0.1,1.0
2019-03-12,11.87,11.94,11.84,11.94,17308,6.4099040667347,6.44770468043912,6.39370380371853,6.44770468043912,32051.3314803254,0.0,1.0
2019-03-13,11.63,11.94,11.4,11.9,159972,6.28030196260528,6.44770468043912,6.15609994614791,6.42610432975088,296239.634826127,0.0,1.0
2019-03-14,11.74,11.75,11.67,11.72,23907,6.33970292699793,6.34510301466999,6.30190231329351,6.32890275165381,44271.5034492801,0.0,1.0
2019-03-15,11.8,11.8299,11.74,11.74,28685,6.37210345303029,6.38824971516975,6.33970292699793,6.33970292699793,53119.5079450621,0.0,1.0
2019-03-18,11.89,11.9,11.82,11.85,20192,6.42070424207883,6.42610432975088,6.38290362837441,6.39910389139059,37391.985512522,0.0,1.0
2019-03-19,12.02,12.03,11.902,11.92,36852,6.4909053818156,6.49630546948766,6.4271843472853,6.436904505095,68243.336475211,0.0,1.0
2019-03-20,12.01,12.06,11.95,12.05,28629,6.48550529414354,6.51250573250384,6.45310476811118,6.50710564483178,53015.8059250194,0.0,1.0
2019-03-21,12.21,12.29,11.98,12.29,46607,6.59350704758473,6.63670774896121,6.46930503112736,6.63670774896121,86307.8580022838,0.0,1.0
2019-03-22,11.99,12.23,11.94,12.21,38920,6.47470511879942,6.60430722292885,6.44770468043912,6.59350704758473,72072.9039296432,0.0,1.0
2019-03-25,11.99,12.09,11.95,12.09,20233,6.47470511879942,6.52870599552002,6.45310476811118,6.52870599552002,37467.9102057675,0.0,1.0
2019-03-26,12.01,12.19,11.97,12.19,28635,6.48550529414354,6.58270687224061,6.4639049434553,6.58270687224061,53026.9168557383,0.0,1.0
2019-03-27,12.08,12.08,11.9,12.07,26211,6.52330590784796,6.52330590784796,6.42610432975088,6.5179058201759,48538.1008453206,0.0,1.0
2019-03-28,12.03,12.14,11.94,11.95,48552,6.49630546948766,6.55570643388031,6.44770468043912,6.45310476811118,89909.6513769794,0.0,1.0
2019-03-29,12.23,12.23,12.01,12.13,11596,6.60430722292885,6.60430722292885,6.48550529414354,6.55030634620825,21473.7254359749,0.0,1.0
2019-04-01,12.34,12.59,12.25,12.29,49703,6.6637081873215,6.79871037912299,6.61510739827297,6.63670774896121,92041.0982532133,0.0,1.0
2019-04-02,12.49,12.55,12.34,12.34,20061,6.7447095024024,6.77711002843476,6.6637081873215,6.6637081873215,37149.3968584937,0.0,1.0
2019-04-03,12.62,12.72,12.23,12.51,44644,6.81491064213917,6.86891151885977,6.60430722292885,6.75550967774652,82672.7318354315,0.0,1.0
2019-04-04,12.41,12.54,12.4,12.51,21925,6.70150880102592,6.7717099407627,6.69610871335386,6.75550967774652,40601.1926684848,0.0,1.0
2019-04-05,12.4,12.55,12.39,12.4,24491,6.69610871335386,6.77711002843476,6.6907086256818,6.69610871335386,45352.9673725821,0.0,1.0
2019-04-08,12.4,12.49,12.23,12.41,19207,6.69610871335386,6.7447095024024,6.60430722292885,6.70150880102592,35567.9410528432,0.0,1.0
2019-04-09,12.62,12.62,12.32,12.47,30241,6.81491064213917,6.81491064213917,6.65290801197739,6.73390932705828,56000.9426448187,0.0,1.0
2019-04-10,12.72,12.91,12.58,12.63,17510,6.86891151885977,6.9715131846289,6.79331029145093,6.82031072981123,32425.3994811936,0.0,1.0
2019-04-11,12.69,12.7,12.37,12.7,54418,6.90671213256419,6.91215477411861,6.73254760282261,6.91215477411861,99984.5377577103,0.1,1.0
2019-04-12,12.4,12.65,12.4,12.63,14625,6.74887552748589,6.88494156634649,6.74887552748589,6.87405628323764,26871.1430906412,0.0,1.0
2019-04-15,12.63,12.65,12.41,12.41,23643,6.87405628323764,6.88494156634649,6.75431816904031,6.75431816904031,43440.303322532,0.0,1.0
2019-04-16,12.85,13.14,12.53,12.66,51139,6.99379439743497,7.15163100251327,6.8196298676934,6.89038420790091,93959.8896760548,0.0,1.0
2019-04-17,12.87,12.95,12.8,12.89,23728,7.00467968054382,7.04822081297921,6.96658118966285,7.01556496365267,43596.4774875032,0.0,1.0
2019-04-18,12.95,12.99,12.86,12.96,25793,7.04822081297921,7.06999137919691,6.9992370389894,7.05366345453364,47390.5910247459,0.0,1.0
2019-04-22,13.0,13.14,12.86,13.01,39935,7.07543402075133,7.15163100251327,6.9992370389894,7.08087666230576,73374.297389727,0.0,1.0
2019-04-23,13.04,13.17,12.93,12.98,26821,7.09720458696903,7.16795892717654,7.03733552987036,7.06454873764249,49279.3797493394,0.0,1.0
2019-04-24,12.87,13.1,12.81,13.1,24032,7.00467968054382,7.12986043629557,6.97202383121728,7.12986043629557,44155.0297951651,0.0,1.0
2019-04-25,13.43,13.43,12.82,13.0,20404,7.30946760759157,7.30946760759157,6.9774664727717,7.07543402075133,37489.1489655688,0.0,1.0
2019-04-26,13.25,13.42,13.02,13.42,20669,7.21150005961194,7.30402496603715,7.08631930386018,7.30402496603715,37976.0448916556,0.0,1.0
2019-04-29,13.15,13.25,13.05,13.25,13804,7.15707364406769,7.21150005961194,7.10264722852345,7.21150005961194,25362.6843913307,0.0,1.0
2019-04-30,13.44,13.44,13.15,13.16,25533,7.31491024914599,7.31491024914599,7.15707364406769,7.16251628562212,46912.8818142456,0.0,1.0
2019-05-01,13.25,13.46,13.23,13.46,27079,7.21150005961194,7.32579553225484,7.20061477650309,7.32579553225484,49753.414273605,0.0,1.0
2019-05-02,13.24,13.39,13.23,13.25,14764,7.20605741805751,7.28769704137387,7.20061477650309,7.21150005961194,27126.5337839472,0.0,1.0
2019-05-03,13.4,13.4,13.27,13.39,20118,7.2931396829283,7.2931396829283,7.22238534272078,7.28769704137387,36963.6688340184,0.0,1.0
2019-05-06,13.26,13.37,13.16,13.16,27880,7.21694270116636,7.27681175826502,7.16251628562212,7.16251628562212,51225.1261105694,0.0,1.0
2019-05-07,13.03,13.3,12.94,13.27,41721,7.09176194541461,7.23871326738406,7.04277817142479,7.22238534272078,76655.7921972404,0.0,1.0
2019-05-08,12.91,13.05,12.89,12.95,22495,7.02645024676152,7.10264722852345,7.01556496365267,7.04822081297921,41331.0334238615,0.0,1.0
2019-05-09,12.9,13.1,12.81,13.1,18139,7.02100760520709,7.12986043629557,6.97202383121728,7.12986043629557,33327.5668048644,0.0,1.0
2019-05-10,12.67,12.95,12.53,12.95,49273,6.95025326499958,7.10385002223714,6.8734548863808,7.10385002223714,89822.4692248014,0.1,1.0
2019-05-13,12.37,12.55,12.36,12.53,22704,6.78568531081648,6.88442608332634,6.78019971234371,6.8734548863808,41388.3737803643,0.0,1.0
2019-05-14,12.49,12.6,12.32,12.32,26763,6.85151249248972,6.91185407569019,6.75825731845263,6.75825731845263,48787.748744005,0.0,1.0
2019-05-15,12.66,12.7,12.49,12.49,10854,6.94476766652681,6.96671006041789,6.85151249248972,6.85151249248972,19786.3552242809,0.0,1.0
2019-05-16,12.81,12.81,12.6,12.69,19420,7.02705164361836,7.02705164361836,6.91185407569019,6.96122446194512,35401.789059843,0.0,1.0
2019-05-17,12.89,12.94,12.71,12.8,33891,7.07093643140052,7.09836442376437,6.97219565889066,7.02156604514559,61781.7730703985,0.0,1.0
2019-05-20,12.85,12.9,12.71,12.86,18789,7.04899403750944,7.07642202987329,6.97219565889066,7.05447963598221,34251.5043586709,0.0,1.0
2019-05-21,12.66,12.88,12.6,12.83,31112,6.94476766652681,7.06545083292775,6.91185407569019,7.0380228405639,56715.7807018452,0.0,1.0
2019-05-22,12.73,12.78,12.56,12.56,7185,6.9831668558362,7.01059484820005,6.88991168179911,6.88991168179911,13097.9327700809,0.0,1.0
2019-05-23,12.55,12.85,12.55,12.67,16277,6.88442608332634,7.04899403750944,6.88442608332634,6.95025326499958,29672.2410158117,0.0,1.0
2019-05-24,12.73,12.76,12.61,12.65,16535,6.9831668558362,6.99962365125451,6.91733967416296,6.93928206805404,30142.5634451341,0.0,1.0
2019-05-28,12.61,12.8168,12.6,12.72,8580,6.91733967416296,7.03078185057984,6.91185407569019,6.97768125736343,15640.9552076958,0.0,1.0
2019-05-29,12.42,12.65,12.4,12.65,8316,6.81311330318033,6.93928206805404,6.80214210623479,6.93928206805404,15159.695047459,0.0,1.0
2019-05-30,12.33,12.52,12.25,12.52,13562,6.7637429169254,6.86796928790803,6.71985812914324,6.86796928790803,24722.9177770129,0.0,1.0
2019-05-31,12.17,12.48,12.17,12.33,16568,6.67597334136108,6.84602689401695,6.67597334136108,6.7637429169254,30202.7209651637,0.0,1.0
2019-06-03,12.0,12.19,12.0,12.19,36806,6.58271816732399,6.68694453830662,6.58271816732399,6.68694453830662,67095.6873396797,0.0,1.0
2019-06-04,12.24,12.25,12.11,12.11,5179,6.71437253067047,6.71985812914324,6.64305975052446,6.64305975052446,9441.08473434226,0.0,1.0
2019-06-05,12.33,12.33,12.2,12.29,13779,6.7637429169254,6.7637429169254,6.69243013677939,6.74180052303432,25118.4990450863,0.0,1.0
2019-06-06,12.5,12.54,12.32,12.34,10375,6.85699809096249,6.87894048485357,6.75825731845263,6.76922851539817,18913.1597062755,0.0,1.0
2019-06-07,12.63,12.7475,12.52,12.55,10022,6.9283108711085,6.99276665316355,6.86796928790803,6.88442608332634,18269.6565374741,0.0,1.0
2019-06-10,12.81,12.81,12.51,12.71,7699,7.02705164361836,7.02705164361836,6.86248368943526,6.97219565889066,14034.9317184208,0.0,1.0
2019-06-11,13.0,13.05,12.8,12.93,11753,7.13127801460099,7.15870600696484,7.02156604514559,7.0928788252916,21425.1919062994,0.0,1.0
2019-06-12,13.04,13.11,12.82,13.11,24404,7.15322040849207,7.19161959780146,7.03253724209113,7.19161959780146,44487.3975394649,0.0,1.0
2019-06-13,12.94,13.05,12.86,13.03,31770,7.15322040849207,7.21402830995529,7.10899648015518,7.20297232787107,57471.1495694933,0.1,1.0
2019-06-14,12.86,12.93,12.85,12.93,10706,7.10899648015518,7.14769241744996,7.10346848911307,7.14769241744996,19366.8910069561,0.0,1.0
2019-06-17,12.6,12.95,12.57,12.93,16920,6.96526871306028,7.15874839953418,6.94868473993395,7.14769241744996,30607.8643599568,0.0,1.0
2019-06-18,12.63,12.68,12.55,12.63,25655,6.98185268618662,7.00949264139717,6.93762875784973,6.98185268618662,46409.2647845562,0.0,1.0
2019-06-19,12.75,12.76,12.57,12.57,8385,7.04818857869195,7.05371656973406,6.94868473993395,6.94868473993395,15168.2590223545,0.0,1.0
2019-06-20,12.85,12.92,12.74,12.86,21055,7.10346848911307,7.14216442640785,7.04266058764984,7.10899648015518,38087.9777836223,0.0,1.0
2019-06-21,12.87,12.95,12.85,12.9,8844,7.11452447119729,7.15874839953418,7.10346848911307,7.13110844432362,15998.5787470129,0.0,1.0
2019-06-24,12.98,13.06,12.89,12.9,21216,7.17533237266051,7.2195563009974,7.12558045328151,7.13110844432362,38379.2228286551,0.0,1.0
2019-06-25,12.87,13.06,12.87,12.98,11280,7.11452447119729,7.2195563009974,7.11452447119729,7.17533237266051,20405.2429066379,0.0,1.0
2019-06-26,12.75,12.9,12.75,12.81,20406,7.04818857869195,7.13110844432362,7.04818857869195,7.08135652494462,36913.9527263167,0.0,1.0
2019-06-27,12.8,12.87,12.67,12.76,20553,7.07582853390251,7.11452447119729,7.00396465035506,7.05371656973406,37179.8721152596,0.0,1.0
2019-06-28,12.85,12.96,12.74,12.84,12572,7.10346848911307,7.16427639057629,7.04266058764984,7.09794049807096,22742.4391686393,0.0,1.0
2019-07-01,13.03,13.11,12.99,13.03,11528,7.20297232787107,7.24719625620796,7.18086036370263,7.20297232787107,20853.8688145143,0.0,1.0
2019-07-02,13.11,13.11,12.87,12.98,23416,7.24719625620796,7.24719625620796,7.11452447119729,7.17533237266051,42358.9687856234,0.0,1.0
2019-07-03,13.18,13.2,13.06,13.06,7844,7.28589219350274,7.29694817558696,7.2195563009974,7.2195563009974,14189.6033120273,0.0,1.0
2019-07-05,13.17,13.19,13.13,13.17,8724,7.28036420246063,7.29142018454485,7.25825223829218,7.28036420246063,15781.5016948146,0.0,1.0
2019-07-08,13.16,13.19,13.11,13.13,16054,7.27483621141852,7.29142018454485,7.24719625620796,7.25825223829218,29041.2916332592,0.0,1.0
2019-07-09,13.15,13.25,13.05,13.14,14921,7.26930822037641,7.32458813079752,7.21402830995529,7.2637802293343,26991.7224654205,0.0,1.0
2019-07-10,13.16,13.27,13.13,13.2,28775,7.27483621141852,7.33564411288174,7.25825223829218,7.29694817558696,52053.2681417114,0.0,1.0
2019-07-11,12.97,13.15,12.94,13.15,18370,7.22508429203952,7.32535531536774,7.20837245481814,7.32535531536774,32976.6256516218,0.1,1.0
2019-07-12,12.97,13.04,12.95,13.0,33474,7.22508429203952,7.26407857888938,7.21394306722527,7.24179612926089,60090.3411574517,0.0,1.0
2019-07-15,13.01,13.13,12.97,12.97,10619,7.24736674166801,7.3142140905535,7.22508429203952,7.22508429203952,19062.5360802707,0.0,1.0
2019-07-16,13.01,13.1,12.97,13.03,14434,7.24736674166801,7.29750225333212,7.22508429203952,7.25850796648226,25910.9752126026,0.0,1.0
2019-07-17,13.01,13.01,12.97,13.0,15755,7.24736674166801,7.24736674166801,7.22508429203952,7.24179612926089,28282.3482385031,0.0,1.0
2019-07-18,12.88,13.03,12.83,12.99,21165,7.1749487803754,7.25850796648226,7.14709571833978,7.23622551685376,37994.0273226225,0.0,1.0
2019-07-19,12.83,12.92,12.72,12.83,19938,7.14709571833978,7.1972312300039,7.08581898186142,7.14709571833978,35791.396964727,0.0,1.0
2019-07-22,12.84,12.91,12.8,12.9,19510,7.15266633074691,7.19166061759677,7.13038388111841,7.18609000518965,35023.0792848743,0.0,1.0
2019-07-23,12.9,12.94,12.84,12.84,15166,7.18609000518965,7.20837245481814,7.15266633074691,7.15266633074691,27225.0138613226,0.0,1.0
2019-07-24,13.08,13.19,12.89,12.89,25077,7.28636102851788,7.34763776499624,7.18051939278253,7.18051939278253,45016.5945272575,0.0,1.0
2019-07-25,13.0,13.03,12.91,13.03,7837,7.24179612926089,7.25850796648226,7.19166061759677,7.25850796648226,14068.4711612281,0.0,1.0
2019-07-26,13.0,13.05,12.9,12.99,12234,7.24179612926089,7.26964919129651,7.18609000518965,7.23622551685376,21961.6787273784,0.0,1.0
2019-07-29,13.04,13.05,12.96,12.99,11309,7.26407857888938,7.26964919129651,7.21951367963239,7.23622551685376,20301.1790688182,0.0,1.0
2019-07-30,12.99,13.04,12.92,12.92,8188,7.23622551685376,7.26407857888938,7.1972312300039,7.1972312300039,14698.563464098,0.0,1.0
2019-07-31,13.01,13.07,12.96,13.03,16649,7.24736674166801,7.28079041611075,7.21951367963239,7.25850796648226,29887.1987193169,0.0,1.0
2019-08-01,12.84,13.07,12.8,13.03,29626,7.15266633074691,7.28079041611075,7.13038388111841,7.25850796648226,53182.6625778414,0.0,1.0
2019-08-02,12.85,13.1,12.78,12.78,21906,7.15823694315403,7.29750225333212,7.11924265630416,7.11924265630416,39324.2221842366,0.0,1.0
2019-08-05,12.55,12.86,12.5,12.77,46151,6.99111857094032,7.16380755556115,6.9632655089047,7.11367204389704,82847.264586173,0.0,1.0
2019-08-06,12.85,12.85,12.6,12.65,16483,7.15823694315403,7.15823694315403,7.01897163297594,7.04682469501156,29589.2063481591,0.0,1.0
2019-08-07,12.95,12.95,12.5,12.75,37082,7.21394306722527,7.21394306722527,6.9632655089047,7.10253081908279,66567.1873932193,0.0,1.0
2019-08-08,12.9,12.92,12.81,12.92,15209,7.18609000518965,7.1972312300039,7.13595449352554,7.1972312300039,27302.2046562611,0.0,1.0
2019-08-09,12.5,12.88,12.5,12.85,21259,7.01897163297594,7.23234837061841,7.01897163297594,7.21550283869926,37859.8908637178,0.1,1.0
2019-08-12,12.25,12.54,12.15,12.44,22798,6.87859220031642,7.04143234220146,6.82244042725261,6.98528056913765,40600.676979681,0.0,1.0
2019-08-13,12.49,12.49,12.2,12.25,13828,7.01335645566956,7.01335645566956,6.85051631378451,6.87859220031642,24626.1146273808,0.0,1.0
2019-08-14,12.02,12.34,12.0,12.34,21917,6.74944312226966,6.92912879607384,6.7382127676569,6.92912879607384,39031.7149470861,0.0,1.0
2019-08-15,11.96,12.01,11.87,12.01,46970,6.71575205843138,6.74382794496328,6.66521546267395,6.74382794496328,83648.2936106507,0.0,1.0
2019-08-16,12.08,12.25,11.97,12.09,11717,6.78313418610795,6.87859220031642,6.72136723573776,6.78874936341433,20866.660767213,0.0,1.0
2019-08-19,12.23,12.6,11.81,12.1,21920,6.86736184570366,7.07512340603974,6.63152439883567,6.79436454072071,39037.0576100801,0.0,1.0
2019-08-20,12.35,12.51,12.2,12.35,23893,6.93474397338023,7.02458681028232,6.85051631378451,6.93474397338023,42550.7489725203,0.0,1.0
2019-08-21,12.35,12.43,12.11,12.29,13059,6.93474397338023,6.97966539183127,6.79997971802709,6.90105290954194,23256.6120132316,0.0,1.0
2019-08-22,12.2,12.4,12.15,12.33,17003,6.85051631378451,6.96281985991213,6.82244042725261,6.92351361876746,30280.4329627825,0.0,1.0
2019-08-23,11.9,12.24,11.86,12.15,36932,6.68206099459309,6.87297702301004,6.65960028536757,6.82244042725261,65771.743232458,0.0,1.0
2019-08-26,11.8,12.16,11.8,11.93,19972,6.62590922152928,6.82805560455899,6.62590922152928,6.69890652651223,35567.8884392574,0.0,1.0
2019-08-27,11.68,12.03,11.61,11.8,35663,6.55852709385272,6.75505829957604,6.51922085270805,6.62590922152928,63511.796785962,0.0,1.0
2019-08-28,11.68,11.86,11.0,11.57,43302,6.55852709385272,6.65960028536757,6.17669503701882,6.49676014348253,77115.9976565552,0.0,1.0
2019-08-29,11.89,11.95,11.79,11.79,47753,6.67644581728671,6.710136881125,6.6202940442229,6.6202940442229,85042.7286521057,0.0,1.0
2019-08-30,11.87,12.05,11.86,11.86,23501,6.66521546267395,6.7662886541888,6.65960028536757,6.65960028536757,41852.6410079605,0.0,1.0
2019-09-03,11.91,11.98,11.73,11.76,21010,6.68767617189947,6.72698241304414,6.58660298038462,6.60344851230376,37416.4498352091,0.0,1.0
2019-09-04,12.0,12.09,11.87,11.87,28210,6.7382127676569,6.78874936341433,6.66521546267395,6.66521546267395,50238.8410210019,0.0,1.0
2019-09-05,12.15,12.23,12.0,12.04,20965,6.82244042725261,6.86736184570366,6.7382127676569,6.76067347688242,37336.3098902979,0.0,1.0
2019-09-06,12.27,12.42,12.15,12.24,11387,6.88982255492918,6.97405021452489,6.82244042725261,6.87297702301004,20278.9678378642,0.0,1.0
2019-09-09,12.26,12.39,12.2,12.36,19138,6.8842073776228,6.95720468260575,6.85051631378451,6.94035915068661,34082.628126903,0.0,1.0
2019-09-10,12.27,12.31,12.12,12.26,24002,6.88982255492918,6.9122832641547,6.80559489533347,6.8842073776228,42744.8657279719,0.0,1.0
2019-09-11,12.41,12.7,12.23,12.26,35170,6.96843503721851,7.13127517910355,6.86736184570366,6.8842073776228,62633.8191672682,0.0,1.0
2019-09-12,12.54,12.54,12.09,12.4,24477,7.04143234220146,7.04143234220146,6.78874936341433,6.96281985991213,43590.7873687013,0.0,1.0
2019-09-13,12.4,12.44,12.23,12.44,15408,7.01897163297594,7.04161347695328,6.92274379607224,7.04161347695328,27220.3978004957,0.1,1.0
2019-09-16,12.33,12.43,12.26,12.29,21933,6.97934840601559,7.03595301595894,6.93972517905524,6.95670656203825,38747.7274765234,0.0,1.0
2019-09-17,12.35,12.44,12.17,12.36,22970,6.99066932800426,7.04161347695328,6.88878103010622,6.9963297889986,40579.7337407442,0.0,1.0
2019-09-18,12.34,12.4,12.29,12.34,18220,6.98500886700992,7.01897163297594,6.95670656203825,6.98500886700992,32188.1910647087,0.0,1.0
2019-09-19,12.31,12.33,12.15,12.33,16285,6.96802748402692,6.97934840601559,6.87746010811755,6.97934840601559,28769.7415745764,0.0,1.0
2019-09-20,12.45,12.61,12.24,12.33,20861,7.04727393794761,7.13784131385698,6.92840425706657,6.97934840601559,36853.8887925845,0.0,1.0
2019-09-23,12.57,12.81,12.29,12.35,59067,7.11519946987964,7.25105053374369,6.95670656203825,6.99066932800426,104350.158156924,0.0,1.0
2019-09-24,12.6,12.67,12.44,12.57,19358,7.13218085286265,7.17180407982299,7.04161347695328,7.11519946987964,34198.6280258305,0.0,1.0
2019-09-25,12.37,12.71,12.36,12.6,23371,7.00199024999293,7.19444592380034,6.9963297889986,7.13218085286265,41288.1566066579,0.0,1.0
2019-09-26,12.3,12.5,12.3,12.43,11926,6.96236702303258,7.07557624291929,6.96236702303258,7.03595301595894,21068.9553588209,0.0,1.0
2019-09-27,12.09,12.34,12.0,12.34,22670,6.84349734215154,6.98500886700992,6.79255319320252,6.98500886700992,40049.7415717314,0.0,1.0
2019-09-30,12.11,12.24,12.05,12.13,16337,6.85481826414021,6.92840425706657,6.8208554981742,6.86613918612888,28861.6068838719,0.0,1.0
2019-10-01,12.33,12.33,12.01,12.17,27939,6.97934840601559,6.97934840601559,6.79821365419686,6.88878103010622,49358.170700159,0.0,1.0
2019-10-02,12.0,12.31,11.92,12.26,23990,6.79255319320252,6.96802748402692,6.74726950524784,6.93972517905524,42381.7071153876,0.0,1.0
2019-10-03,12.19,12.19,11.92,11.99,17257,6.90010195209489,6.90010195209489,6.74726950524784,6.78689273220818,30486.9162021777,0.0,1.0
2019-10-04,12.1,12.21,12.06,12.06,24715,6.84915780314587,6.91142287408356,6.82651595916853,6.82651595916853,43662.5215238351,0.0,1.0
2019-10-07,12.18,12.26,12.1,12.19,14547,6.89444149110056,6.93972517905524,6.84915780314587,6.90010195209489,25699.3202754291,0.0,1.0
2019-10-08,12.18,12.18,12.07,12.17,17744,6.89444149110056,6.89444149110056,6.83217642016287,6.88878103010622,31347.2701565418,0.0,1.0
2019-10-09,12.11,12.17,12.09,12.17,17656,6.85481826414021,6.88878103010622,6.84349734215154,6.88878103010622,31191.8057869647,0.0,1.0
2019-10-10,12.07,12.18,12.07,12.11,26272,6.83217642016287,6.89444149110056,6.83217642016287,6.85481826414021,46413.1808810114,0.0,1.0
2019-10-11,11.98,12.13,11.95,12.08,32444,6.8378368811572,6.92345253492795,6.82071375040305,6.89491398367104,56842.4089014276,0.1,1.0
2019-10-14,12.02,12.02,11.97,11.97,28294,6.86066772216274,6.86066772216274,6.83212917090582,6.83212917090582,49571.5422715137,0.0,1.0
2019-10-15,11.92,12.14,11.92,11.98,20126,6.8035906196489,6.92916024517934,6.8035906196489,6.8378368811572,35261.075130999,0.0,1.0
2019-10-16,12.01,12.07,11.93,11.93,16700,6.85496001191135,6.88920627341965,6.80929832990029,6.80929832990029,29258.6681251954,0.0,1.0
2019-10-17,12.09,12.17,12.0,12.0,18369,6.90062169392242,6.94628337593349,6.84925230165997,6.84925230165997,32182.7829216596,0.0,1.0
2019-10-18,12.2,12.2,12.04,12.04,16893,6.96340650668763,6.96340650668763,6.8720831426655,6.8720831426655,29596.8072238878,0.0,1.0
2019-10-21,12.24,12.3,12.11,12.27,32302,6.98623734769317,7.02048360920147,6.91203711442519,7.00336047844732,56593.6226215606,0.0,1.0
2019-10-22,12.21,12.3,12.17,12.17,19575,6.96911421693902,7.02048360920147,6.94628337593349,6.94628337593349,34295.7142844731,0.0,1.0
2019-10-23,12.19,12.25,12.13,12.22,27779,6.95769879643625,6.99194505794455,6.92345253492795,6.9748219271904,48669.2540029823,0.0,1.0
2019-10-24,12.18,12.29,12.15,12.22,19323,6.95199108618487,7.01477589895009,6.93486795543072,6.9748219271904,33854.206238512,0.0,1.0
2019-10-25,12.19,12.24,12.15,12.19,18946,6.95769879643625,6.98623734769317,6.93486795543072,6.95769879643625,33193.6961856259,0.0,1.0
2019-10-28,12.19,12.22,12.15,12.15,23087,6.95769879643625,6.9748219271904,6.93486795543072,6.93486795543072,40448.7946710411,0.0,1.0
2019-10-29,12.16,12.23,12.15,12.18,19868,6.9405756656821,6.98052963744179,6.93486795543072,6.95199108618487,34809.0549887056,0.0,1.0
2019-10-30,12.19,12.22,12.06,12.15,21915,6.95769879643625,6.9748219271904,6.88349856316827,6.93486795543072,38395.4318541113,0.0,1.0
2019-10-31,12.12,12.19,12.06,12.15,23627,6.91774482467657,6.95769879643625,6.88349856316827,6.93486795543072,41394.8833409576,0.0,1.0
2019-11-01,12.16,12.19,12.09,12.14,24722,6.9405756656821,6.95769879643625,6.90062169392242,6.92916024517934,43313.3409216217,0.0,1.0
2019-11-04,12.36,12.44,12.16,12.17,58308,7.05472987070977,7.10039155272083,6.9405756656821,6.94628337593349,102156.552158317,0.0,1.0
2019-11-05,12.55,12.55,12.33,12.34,18593,7.16317636548605,7.16317636548605,7.03760673995562,7.043314450207,32575.2345180694,0.0,1.0
2019-11-06,12.54,12.63,12.44,12.46,32318,7.15746865523467,7.20883804749712,7.10039155272083,7.1118069732236,56621.6548784471,0.0,1.0
2019-11-07,12.54,12.6,12.47,12.53,20552,7.15746865523467,7.19171491674297,7.11751468347498,7.15176094498328,36007.4339705998,0.0,1.0
2019-11-08,12.52,12.52,12.35,12.47,26773,7.20313033724574,7.20313033724574,7.10532425439176,7.17436384228868,46535.0402264371,0.1,1.0
2019-11-11,12.57,12.57,12.47,12.47,23683,7.23189683220279,7.23189683220279,7.17436384228868,7.17436384228868,41164.2086311848,0.0,1.0
2019-11-12,12.65,12.65,12.54,12.57,26691,7.27792322413407,7.27792322413407,7.21463693522856,7.23189683220279,46392.5133038447,0.0,1.0
2019-11-13,12.55,12.68,12.4,12.68,22892,7.22039023421997,7.2951831211083,7.13409074934881,7.2951831211083,39789.3452681283,0.0,1.0
2019-11-14,12.52,12.54,12.5,12.54,10404,7.20313033724574,7.21463693522856,7.19162373926291,7.21463693522856,18083.5378372185,0.0,1.0
2019-11-15,12.64,12.65,12.52,12.54,11315,7.27216992514266,7.27792322413407,7.20313033724574,7.21463693522856,19666.9771845567,0.0,1.0
2019-11-18,12.7,12.7,12.6,12.69,22397,7.30668971909112,7.30668971909112,7.24915672917702,7.30093642009971,38928.9693329665,0.0,1.0
2019-11-19,12.8,12.8,12.6,12.69,16311,7.36422270900523,7.36422270900523,7.24915672917702,7.30093642009971,28350.6906634824,0.0,1.0
2019-11-20,12.65,12.82,12.55,12.82,31492,7.27792322413407,7.37572930698805,7.22039023421997,7.37572930698805,54737.2908083128,0.0,1.0
2019-11-21,12.74,12.81,12.66,12.66,34104,7.32970291505676,7.36997600799663,7.28367652312548,7.28367652312548,59277.2947328433,0.0,1.0
2019-11-22,12.83,12.86,12.69,12.79,17558,7.38148260597946,7.39874250295369,7.30093642009971,7.35846941001381,30518.1427668092,0.0,1.0
2019-11-25,12.8,12.95,12.8,12.9,20464,7.36422270900523,7.45052219387638,7.36422270900523,7.42175569891933,35569.1578528297,0.0,1.0
2019-11-26,12.85,12.85,12.77,12.82,9870,7.39298920396228,7.39298920396228,7.34696281203099,7.37572930698805,17155.3747071652,0.0,1.0
2019-11-27,12.65,12.9,12.59,12.85,19926,7.27792322413407,7.42175569891933,7.24340343018561,7.39298920396228,34634.042189967,0.0,1.0
2019-11-29,12.85,12.85,12.66,12.66,7931,7.39298920396228,7.39298920396228,7.28367652312548,7.28367652312548,13785.1344278143,0.0,1.0
2019-12-02,12.9,12.9,12.66,12.84,23482,7.42175569891933,7.42175569891933,7.28367652312548,7.38723590497087,40814.843857513,0.0,1.0
2019-12-03,12.7,12.88,12.56,12.87,30526,7.30668971909112,7.41024910093651,7.22614353321138,7.4044958019451,53058.2541348456,0.0,1.0
2019-12-04,12.68,12.75,12.58,12.69,13038,7.2951831211083,7.33545621404817,7.2376501311942,7.30093642009971,22661.7806922006,0.0,1.0
2019-12-05,13.02,13.05,12.7,12.74,30730,7.49079528681625,7.50805518379048,7.30668971909112,7.32970291505676,53412.8333081244,0.0,1.0
2019-12-06,12.85,13.03,12.65,13.02,27444,7.39298920396228,7.49654858580766,7.27792322413407,7.49079528681625,47701.327605212,0.0,1.0
2019-12-09,12.64,12.95,12.57,12.85,29332,7.27216992514266,7.45052219387638,7.23189683220279,7.39298920396228,50982.9230912432,0.0,1.0
2019-12-10,12.79,12.8,12.65,12.65,16081,7.35846941001381,7.36422270900523,7.27792322413407,7.27792322413407,27950.9200269427,0.0,1.0
2019-12-11,12.82,12.82,12.67,12.74,29732,7.37572930698805,7.37572930698805,7.28942982211689,7.32970291505676,51678.176372182,0.0,1.0
2019-12-12,12.85,13.04,12.69,12.69,68346,7.45052219387638,7.56068555705432,7.35775304593706,7.35775304593706,117877.120173111,0.1,1.0
2019-12-13,13.05,13.05,12.95,12.96,27917,7.56648362880053,7.56648362880053,7.50850291133845,7.51430098308466,48148.7660415057,0.0,1.0
2019-12-16,13.2,13.21,12.99,13.21,48044,7.65345470499363,7.65925277673984,7.53169519832328,7.65925277673984,82862.0308664292,0.0,1.0
2019-12-17,13.12,13.2,13.08,13.2,27303,7.60707013102398,7.65345470499363,7.58387784403915,7.65345470499363,47089.793288363,0.0,1.0
2019-12-18,13.21,13.21,13.08,13.08,17049,7.65925277673984,7.65925277673984,7.58387784403915,7.58387784403915,29404.6033686153,0.0,1.0
2019-12-19,13.21,13.23,13.18,13.22,5221,7.65925277673984,7.67084892023226,7.64185856150122,7.66505084848605,9004.71782436156,0.0,1.0
2019-12-20,13.34,13.4,13.2,13.26,23544,7.73462770944054,7.76941613991778,7.65345470499363,7.68824313547088,40606.6034201817,0.0,1.0
2019-12-23,13.42,13.42,13.2,13.42,24298,7.7810122834102,7.7810122834102,7.65345470499363,7.7810122834102,41907.0357587315,0.0,1.0
2019-12-24,13.41,13.49,13.3,13.44,34960,7.77521421166399,7.82159878563365,7.71143542245571,7.79260842690261,60295.9078988086,0.0,1.0
2019-12-26,13.57,13.67,13.45,13.5,25151,7.86798335960331,7.92596407706538,7.79840649864882,7.82739685737985,43378.2145183906,0.0,1.0
2019-12-27,13.62,13.73,13.55,13.59,21289,7.89697371833434,7.96075250754262,7.85638721611089,7.87957950309572,36717.3793838026,0.0,1.0
2019-12-30,13.39,13.62,13.14,13.57,51690,7.82159878563365,7.95595037045036,7.67556445431114,7.92674350418585,88489.4660246791,0.1,1.0
2019-12-31,13.4,13.4,13.24,13.31,15560,7.82744015888655,7.82744015888655,7.73397818684014,7.77486779961044,26637.5718967693,0.0,1.0
2020-01-02,13.55,13.64,13.45,13.47,20308,7.91506075768005,7.96763311695616,7.85664702515105,7.86832977165685,34765.7975629558,0.0,1.0
2020-01-03,13.52,13.62,13.48,13.55,22368,7.89753663792135,7.95595037045036,7.87417114490975,7.91506075768005,38292.3655647132,0.0,1.0
2020-01-06,13.41,13.61,13.4,13.48,23209,7.83328153213945,7.95010899719745,7.82744015888655,7.87417114490975,39732.0955110617,0.0,1.0
2020-01-07,13.4,13.65,13.26,13.53,29171,7.82744015888655,7.97347449020906,7.74566093334594,7.90337801117425,49938.5996015847,0.0,1.0
2020-01-08,13.35,13.56,13.35,13.4,35394,7.79823329262204,7.92090213093295,7.79823329262204,7.82744015888655,60591.916434078,0.0,1.0
2020-01-09,13.37,13.55,13.35,13.38,22564,7.80991603912785,7.91506075768005,7.79823329262204,7.81575741238075,38627.9031027444,0.0,1.0
2020-01-10,13.49,13.49,13.35,13.45,10491,7.88001251816265,7.88001251816265,7.79823329262204,7.85664702515105,17959.817915746,0.0,1.0
2020-01-13,13.48,13.5,13.39,13.4,17903,7.87417114490975,7.88585389141555,7.82159878563365,7.82744015888655,30648.6150172147,0.0,1.0
2020-01-14,13.49,13.58,13.42,13.42,24066,7.88001251816265,7.93258487743875,7.83912290539235,7.83912290539235,41199.2162768413,0.0,1.0
2020-01-15,13.46,13.59,13.45,13.56,25116,7.86248839840395,7.93842625069165,7.85664702515105,7.92090213093295,42996.7388020089,0.0,1.0
2020-01-16,13.49,13.57,13.46,13.52,28655,7.88001251816265,7.92674350418585,7.86248839840395,7.89753663792135,49055.2456749309,0.0,1.0
2020-01-17,13.56,13.59,13.48,13.59,16538,7.92090213093295,7.93842625069165,7.87417114490975,7.93842625069165,28311.8357344969,0.0,1.0
2020-01-21,13.52,13.56,13.46,13.5,56930,7.89753663792135,7.92090213093295,7.86248839840395,7.88585389141555,97459.9593883727,0.0,1.0
2020-01-22,13.49,13.62,13.41,13.48,46720,7.88001251816265,7.95595037045036,7.83328153213945,7.87417114490975,79981.1927388858,0.0,1.0
2020-01-23,13.39,13.55,13.38,13.48,33807,7.82159878563365,7.91506075768005,7.81575741238075,7.87417114490975,57875.0895317532,0.0,1.0
2020-01-24,13.5,13.55,13.46,13.49,12471,7.88585389141555,7.91506075768005,7.86248839840395,7.88001251816265,21349.4318203477,0.0,1.0
2020-01-27,13.19,13.45,13.17,13.38,41968,7.70477132057564,7.85664702515105,7.69308857406984,7.81575741238075,71846.1193678416,0.0,1.0
2020-01-28,13.2,13.3,13.15,13.19,29042,7.71061269382854,7.76902642635754,7.68140582756404,7.70477132057564,49717.7611199213,0.0,1.0
2020-01-29,13.21,13.3,13.2,13.29,14732,7.71645406708144,7.76902642635754,7.71061269382854,7.76318505310464,25220.0969912086,0.0,1.0
2020-01-30,13.17,13.29,13.17,13.25,14733,7.69308857406984,7.76318505310464,7.69308857406984,7.73981956009304,25221.808917423,0.0,1.0
2020-01-31,13.06,13.25,13.06,13.18,24594,7.62883346828793,7.73981956009304,7.62883346828793,7.69892994732274,42103.1133180685,0.0,1.0
2020-02-03,13.05,13.13,12.96,12.97,31434,7.62299209503503,7.66972308105824,7.57041973575893,7.57626110901183,53812.6886248745,0.0,1.0
2020-02-04,13.2,13.23,13.08,13.23,29404,7.71061269382854,7.72813681358724,7.64051621479373,7.72813681358724,50337.4784095505,0.0,1.0
2020-02-05,13.355,13.44,13.28,13.28,33560,7.80115397924849,7.85080565189815,7.75734367985174,7.75734367985174,57452.2437567853,0.0,1.0
2020-02-06,13.5,13.51,13.38,13.51,24267,7.88585389141555,7.89169526466845,7.81575741238075,7.89169526466845,41543.3134459448,0.0,1.0
2020-02-07,13.38,13.5,13.37,13.49,37682,7.81575741238075,7.88585389141555,7.80991603912785,7.88001251816265,64508.8036127289,0.0,1.0
2020-02-10,13.38,13.4,13.34,13.35,14042,7.81575741238075,7.82744015888655,7.79239191936914,7.79823329262204,24038.8679032413,0.0,1.0
2020-02-11,13.42,13.49,13.38,13.38,6511,7.83912290539235,7.88001251816265,7.81575741238075,7.81575741238075,11146.3515822535,0.0,1.0
2020-02-12,13.47,13.48,13.38,13.38,20174,7.86832977165685,7.87417114490975,7.81575741238075,7.81575741238075,34536.3994502201,0.0,1.0
2020-02-13,13.49,13.51,13.4,13.45,28467,7.93842625069165,7.95019560021084,7.88546417785531,7.91488755165328,48374.8060223576,0.1,1.0
2020-02-14,13.44,13.5,13.44,13.46,15542,7.90900287689369,7.94431092545125,7.90900287689369,7.92077222641287,26410.9753468747,0.0,1.0
2020-02-18,13.36,13.46,13.32,13.44,27394,7.86192547881694,7.92077222641287,7.83838677977856,7.90900287689369,46551.4257272091,0.0,1.0
2020-02-19,13.44,13.44,13.39,13.39,26441,7.90900287689369,7.90900287689369,7.87957950309572,7.87957950309572,44931.9649431677,0.0,1.0
2020-02-20,13.4,13.49,13.38,13.44,28049,7.88546417785531,7.93842625069165,7.87369482833613,7.90900287689369,47664.4863920015,0.0,1.0
2020-02-21,13.44,13.44,13.4,13.41,8109,7.90900287689369,7.90900287689369,7.88546417785531,7.89134885261491,13779.8609630554,0.0,1.0
2020-02-24,13.39,13.4,13.13,13.37,33665,7.87957950309572,7.88546417785531,7.72657795934629,7.86781015357653,57207.919511809,0.0,1.0
2020-02-25,12.86,13.39,12.7,13.39,36500,7.56769174083726,7.87957950309572,7.47353694468377,7.87957950309572,62025.5179617119,0.0,1.0
2020-02-26,12.74,12.89,12.7,12.86,48152,7.49707564372214,7.58534576511604,7.47353694468377,7.56769174083726,81826.1024902013,0.0,1.0
2020-02-27,11.86,12.79,11.71,12.7,104244,6.97922426487791,7.52649901752011,6.89095414348401,7.47353694468377,177144.879298649,0.0,1.0
2020-02-28,11.25,11.66,10.87,11.66,123073,6.62025910454271,6.86153076968604,6.39664146367815,6.86153076968604,209141.549920596,0.0,1.0
2020-03-02,11.84,11.92,11.12,11.17,78987,6.96745491535872,7.01453231343547,6.54375833266799,6.57318170646596,134224.920198404,0.0,1.0
2020-03-03,12.18,12.2,11.8,11.94,35379,7.1675338571849,7.17930320670409,6.94391621632035,7.02630166295466,60120.5698621207,0.0,1.0
2020-03-04,12.65,12.65,12.15,12.39,24733,7.4441135708858,7.4441135708858,7.14987983290612,7.29111202713637,42029.5105684115,0.0,1.0
2020-03-05,12.22,12.75,12.2,12.51,58199,7.19107255622328,7.50296031848173,7.17930320670409,7.36172812425149,98899.2635576347,0.0,1.0
2020-03-06,12.11,12.41,11.88,12.01,25730,7.12634113386775,7.30288137665555,6.9909936143971,7.06749438627181,43723.7418398588,0.0,1.0
2020-03-09,11.11,12.3,10.29,11.68,55858,6.5378736579084,7.23814995430003,6.05533032762173,6.87330011920523,94921.133761789,0.0,1.0
2020-03-10,11.05,11.51,11.0,11.21,33762,6.50256560935084,6.77326064829214,6.47314223555287,6.59672040550433,57372.7544499538,0.0,1.0
2020-03-11,10.21,11.2,10.04,10.89,63227,6.00825292954498,6.59083573074474,5.90821345863189,6.40841081319734,107443.491073018,0.0,1.0
2020-03-12,8.11,9.37,8.11,9.37,82887,4.83131797762628,5.58192964862617,4.83131797762628,5.58192964862617,139136.685499279,0.1,1.0
2020-03-13,8.76,9.48,8.22,8.56,66798,5.21853828409447,5.64745923895156,4.89684756795167,5.09939357441195,112129.191766874,0.0,1.0
2020-03-16,7.93,8.38,7.72,8.1,76613,4.72408773891201,4.99216333569768,4.59898579374536,4.82536074214215,128604.954771632,0.0,1.0
2020-03-17,8.64,8.64,7.75,7.76,49538,5.14705145828496,5.14705145828496,4.61685750019774,4.62281473568186,83156.0211645166,0.0,1.0
2020-03-18,6.56,7.86,6.22,7.61,61100,3.90794647758673,4.68238709052313,3.70540047112644,4.53345620341997,102564.352479954,0.0,1.0
2020-03-19,7.21,7.45,6.3,6.44,112969,4.29516678405493,4.43814043567395,3.75305835499945,3.83645965177722,189633.262443665,0.0,1.0
2020-03-20,7.29,9.07,7.29,7.78,78054,4.34282466792794,5.40321258410239,4.34282466792794,4.63472920665012,131023.862004424,0.0,1.0
2020-03-23,7.19,7.66,6.25,7.66,62938,4.28325231308668,4.5632423808406,3.72327217757882,4.5632423808406,105649.67620922,0.0,1.0
2020-03-24,7.82,8.51,7.07,7.07,60584,4.65855814858662,5.06960739699132,4.21176548727716,4.21176548727716,101698.178897636,0.0,1.0
2020-03-25,8.67,8.96,7.82,7.82,43740,5.16492316473734,5.337682993777,4.65855814858662,4.65855814858662,73423.3187802486,0.0,1.0
2020-03-26,9.24,9.9,8.56,9.0,44092,5.50448558733253,5.89766312928485,5.09939357441195,5.3615119357135,74014.1968829154,0.0,1.0
2020-03-27,9.45,9.45,8.4,8.92,18828,5.62958753249918,5.62958753249918,5.00407780666594,5.31385405184049,31605.2639687819,0.0,1.0
2020-03-30,9.05,9.36,9.0,9.36,16704,5.39129811313413,5.57597241314204,5.3615119357135,5.57597241314204,28039.8517810991,0.0,1.0
2020-03-31,9.09,9.17,8.86,8.86,16178,5.41512705507064,5.46278493894365,5.27811063893574,5.27811063893574,27156.8918890457,0.0,1.0
2020-04-01,8.04,8.72,8.04,8.56,61671,4.78961732923739,5.19470934215797,4.78961732923739,5.09939357441195,103522.850765814,0.0,1.0
2020-04-02,8.11,8.25,7.5,7.84,28556,4.83131797762628,4.91471927440404,4.46792661309459,4.67047261955487,47934.9860788472,0.0,1.0
2020-04-03,7.83,8.12,7.82,7.91,21696,4.66451538407075,4.8372752131104,4.65855814858662,4.71217326794376,36419.5776007378,0.0,1.0
2020-04-06,8.38,8.4,7.95,8.1,28301,4.99216333569768,5.00407780666594,4.73600220988026,4.82536074214215,47506.9351806085,0.0,1.0
2020-04-07,8.7,9.1,8.49,9.1,50705,5.18279487118972,5.42108429055476,5.05769292602307,5.42108429055476,85114.9835105739,0.0,1.0
2020-04-08,9.21,9.24,8.62,8.62,58870,5.48661388088015,5.50448558733253,5.13513698731671,5.13513698731671,98821.0054090817,0.0,1.0
2020-04-09,9.55,10.13,9.02,9.63,55230,5.68915988734044,6.03467954541975,5.37342640668175,5.73681777121345,92710.788665595,0.0,1.0
2020-04-13,9.12,9.4,8.91,9.24,46920,5.49257111636428,5.66120268572634,5.36609743934273,5.56484178894802,77907.1205332428,0.1,1.0
2020-04-14,9.44,9.5,9.3,9.45,30781,5.68529290992092,5.72142824621279,5.60097712523989,5.69131546596956,51109.5284981617,0.0,1.0
2020-04-15,9.21,9.72,9.08,9.25,29179,5.54677412080208,5.85392447928298,5.4684808921697,5.57086434499666,48449.5283469628,0.0,1.0
2020-04-16,9.2,9.28,9.04,9.21,27126,5.54075156475344,5.5889320131426,5.44439066797511,5.54677412080208,45040.6767174924,0.0,1.0
2020-04-17,9.49,9.83,9.31,9.58,23441,5.71540569016414,5.92017259581807,5.60699968128853,5.76960869460195,38922.0121999094,0.0,1.0
2020-04-20,9.44,9.74,9.38,9.74,28688,5.68529290992092,5.86596959138027,5.64915757362905,5.86596959138027,47634.2598861396,0.0,1.0
2020-04-21,9.68,9.68,9.1,9.43,12435,5.8298342550884,5.8298342550884,5.48052600426699,5.67927035387227,20647.3794507859,0.0,1.0
2020-04-22,9.42,9.62,9.4,9.43,29501,5.67324779782363,5.79369891879653,5.66120268572634,5.67927035387227,48984.1850565046,0.0,1.0
2020-04-23,9.37,9.61,9.27,9.44,19797,5.6431350175804,5.78767636274788,5.58290945709395,5.68529290992092,32871.4250894418,0.0,1.0
2020-04-24,9.38,9.53,9.32,9.53,10220,5.64915757362905,5.73949591435872,5.61302223733718,5.73949591435872,16969.5390419809,0.0,1.0
2020-04-27,9.61,9.63,9.53,9.6,7370,5.78767636274788,5.79972147484517,5.73949591435872,5.78165380669924,12237.3290351662,0.0,1.0
2020-04-28,9.65,9.81,9.62,9.69,23312,5.81176658694246,5.90812748372078,5.79369891879653,5.83585681113704,38707.8174311799,0.0,1.0
2020-04-29,10.15,10.32,9.8,9.83,38943,6.11289438937472,6.21527784220168,5.90210492767214,5.92017259581807,64661.9137878533,0.0,1.0
2020-04-30,9.87,10.07,9.78,9.98,20393,5.94426282001265,6.06471394098555,5.89005981557485,6.01051093654775,33861.0381294634,0.0,1.0
2020-05-01,9.56,9.93,9.56,9.6,24224,5.75756358250466,5.98039815630452,5.75756358250466,5.78165380669924,40222.1246333605,0.0,1.0
2020-05-04,9.6,9.74,9.42,9.52,19853,5.78165380669924,5.86596959138027,5.67324779782363,5.73347335831008,32964.4088650143,0.0,1.0
2020-05-05,10.05,10.15,9.72,9.72,53574,6.05266882888827,6.11289438937472,5.85392447928298,5.85392447928298,88955.5855807321,0.0,1.0
2020-05-06,10.05,10.05,9.9,10.0,19470,6.05266882888827,6.05266882888827,5.96233048815859,6.02255604864504,32328.4662570809,0.0,1.0
2020-05-07,10.04,10.08,9.83,10.06,26180,6.04664627283962,6.0707364970342,5.92017259581807,6.05869138493691,43469.9150801428,0.0,1.0
2020-05-08,10.34,10.4,10.07,10.07,15470,6.22732295429897,6.26345829059084,6.06471394098555,6.06471394098555,25686.7680019025,0.0,1.0
2020-05-11,10.54,10.67,10.29,10.29,31255,6.34777407527187,6.42606730390426,6.19721017405575,6.19721017405575,51896.5697414004,0.0,1.0
2020-05-12,10.3,10.55,10.04,10.55,21469,6.26345829059084,6.41548397725567,6.10535157645942,6.41548397725567,35304.8890470284,0.1,1.0
2020-05-13,9.77,10.3,9.72,10.3,30852,5.94116383486141,6.26345829059084,5.91075869752844,6.26345829059084,50734.8473090932,0.0,1.0
2020-05-14,10.01,10.01,9.56,9.76,27610,6.08710849405964,6.08710849405964,5.81346225806296,5.93508280739482,45403.5114159232,0.0,1.0
2020-05-15,9.73,9.83,9.6,9.79,12285,5.91683972499504,5.97764999966097,5.83778636792933,5.95332588979459,20202.1781146185,0.0,1.0
2020-05-18,9.89,10.19,9.88,10.04,21051,6.01413616446053,6.19656698845832,6.00805513699393,6.10535157645942,34617.5052088591,0.0,1.0
2020-05-19,9.96,10.0,9.85,9.9,24640,6.05670335672668,6.08102746659305,5.98981205459415,6.02021719192712,40519.4683552462,0.0,1.0
2020-05-20,10.32,10.32,10.05,10.11,28016,6.27562034552403,6.27562034552403,6.11143260392601,6.14791876872557,46071.1617467767,0.0,1.0
2020-05-21,10.29,10.35,10.21,10.25,8329,6.25737726312425,6.29386342792381,6.2087290433915,6.23305315325788,13696.6985361544,0.0,1.0
2020-05-22,10.42,10.42,10.34,10.34,5513,6.33643062018996,6.33643062018996,6.28778240045721,6.28778240045721,9065.90215269774,0.0,1.0
2020-05-26,10.48,10.65,10.46,10.63,34493,6.37291678498952,6.4762942519216,6.36075473005633,6.46413219698841,56722.3223205157,0.0,1.0
2020-05-27,10.66,10.76,10.49,10.64,24241,6.48237527938819,6.54318555405412,6.37899781245611,6.47021322445501,39863.3292369936,0.0,1.0
2020-05-28,10.96,11.19,10.69,10.7,25627,6.66480610338598,6.80466973511762,6.50061836178797,6.50669938925456,42142.5493319762,0.0,1.0
2020-05-29,10.85,11.11,10.8,10.99,33304,6.59791480125346,6.75602151538488,6.56750966392049,6.68304918578576,54767.0606373019,0.0,1.0
2020-06-01,10.94,11.04,10.76,10.87,28722,6.6526440484528,6.71345432311873,6.54318555405412,6.61007685618664,47232.1497605268,0.0,1.0
2020-06-02,10.94,10.98,10.89,10.94,34152,6.6526440484528,6.67696815831917,6.62223891111983,6.6526440484528,56161.5618209564,0.0,1.0
2020-06-03,11.29,11.31,11.01,11.2,41637,6.86548000978355,6.87764206471674,6.69521124071895,6.81075076258421,68470.3370092283,0.0,1.0
2020-06-04,11.2,11.31,11.17,11.24,34626,6.81075076258421,6.87764206471674,6.79250768018444,6.83507487245059,56941.0353599333,0.0,1.0
2020-06-05,11.5,11.62,11.31,11.55,57900,6.99318158658201,7.06615391618112,6.87764206471674,7.02358672391497,95214.1727990566,0.0,1.0
2020-06-08,11.72,12.07,11.6,11.6,58184,7.12696419084705,7.33980015217781,7.05399186124794,7.05399186124794,95681.1991388655,0.0,1.0
2020-06-09,11.86,12.16,11.65,11.75,47184,7.21209857537936,7.39452939937715,7.0843969985809,7.14520727324683,77592.1507659876,0.0,1.0
2020-06-10,11.87,11.89,11.62,11.83,37994,7.21817960284595,7.23034165777914,7.06615391618112,7.19385549297958,62479.5730799198,0.0,1.0
2020-06-11,11.15,11.78,10.75,11.44,49708,6.84115589991718,7.22769654717707,6.5957332667363,7.01908730897332,81016.1627813086,0.1,1.0
2020-06-12,11.07,11.32,10.51,11.32,96031,6.792071373281,6.94546051901906,6.44847968682776,6.94546051901906,156515.311983018,0.0,1.0
2020-06-15,11.39,11.5,10.73,10.86,92689,6.98840947982571,7.05590070395045,6.58346213507725,6.66322449086104,151068.381589215,0.0,1.0
2020-06-16,11.4,11.71,11.23,11.7,43624,6.99454504565523,7.18474758637042,6.89024042655336,7.1786120205409,71100.2069118011,0.0,1.0
2020-06-17,11.57,11.62,11.42,11.59,20217,7.09884966475711,7.12952749390472,7.00681617731428,7.11112079641615,32950.5062152916,0.0,1.0
2020-06-18,11.62,11.65,11.37,11.46,8102,7.12952749390472,7.14793419139329,6.97613834816667,7.03135844063237,13204.9760773751,0.0,1.0
2020-06-19,11.7,11.98,11.6,11.79,45283,7.1786120205409,7.35040786376752,7.11725636224568,7.2338321130066,73804.1140103403,0.0,1.0
2020-06-22,11.75,11.87,11.72,11.72,18283,7.20928984968851,7.28291663964277,7.19088315219994,7.19088315219994,29798.3926959577,0.0,1.0
2020-06-23,11.8,12.0,11.78,11.87,17057,7.23996767883612,7.36267899542656,7.22769654717707,7.28291663964277,27800.2069799787,0.0,1.0
2020-06-24,11.2,11.84,11.16,11.76,59756,6.87183372906479,7.26450994215421,6.8472914657467,7.21542541551803,97392.8104763796,0.0,1.0
2020-06-25,11.46,11.65,11.16,11.16,20315,7.03135844063237,7.14793419139329,6.8472914657467,6.8472914657467,33110.2306852475,0.0,1.0
2020-06-26,11.25,11.53,11.07,11.33,13006,6.9025115582124,7.07430740143902,6.792071373281,6.95159608484858,21197.7189412911,0.0,1.0
2020-06-29,11.16,11.27,10.9,11.08,59774,6.8472914657467,6.91478268987145,6.68776675417913,6.79820693911053,97422.1476239225,0.0,1.0
2020-06-30,11.34,11.47,11.19,11.19,17579,6.9577316506781,7.03749400646189,6.86569816323527,6.86569816323527,28650.9842587234,0.0,1.0
2020-07-01,11.65,11.71,11.34,11.34,16110,7.14793419139329,7.18474758637042,6.9577316506781,6.9577316506781,26256.747050915,0.0,1.0
2020-07-02,12.01,12.1,11.41,11.54,23792,7.36881456125608,7.42403465372178,7.00068061148476,7.08044296726854,38777.1896856219,0.0,1.0
2020-07-06,12.21,12.5,12.05,12.11,27268,7.49152587784653,7.66945728690267,7.39335682457417,7.4301702195513,44442.5188444661,0.0,1.0
2020-07-07,12.4,12.85,12.3,12.49,44213,7.60810162860745,7.88420209093594,7.54674597031223,7.66332172107315,72060.1835730666,0.0,1.0
2020-07-08,12.35,12.6,12.3,12.48,26400,7.57742379945984,7.73081294519789,7.54674597031223,7.65718615524362,43027.8163962852,0.0,1.0
2020-07-09,12.29,12.65,12.15,12.5,27920,7.5406104044827,7.7614907743455,7.45471248286939,7.66945728690267,45505.175522132,0.0,1.0
2020-07-10,12.2,12.5,12.13,12.5,21644,7.54674597031222,7.73232169089367,7.50344496884322,7.73232169089367,34989.4909725013,0.1,1.0
2020-07-13,12.13,12.41,12.13,12.2,18510,7.50344496884322,7.67664897471924,7.50344496884322,7.54674597031222,29923.0954491313,0.0,1.0
2020-07-14,12.14,12.26,11.96,12.26,20684,7.50963082619594,7.58386111442852,7.39828539384707,7.58386111442852,33437.5638179272,0.0,1.0
2020-07-15,12.06,12.21,11.96,12.21,15143,7.46014396737422,7.55293182766494,7.39828539384707,7.55293182766494,24480.03427262,0.0,1.0
2020-07-16,12.09,12.41,11.98,12.04,8555,7.47870153943236,7.67664897471924,7.4106571085525,7.44777225266879,13829.9341743554,0.0,1.0
2020-07-17,12.15,12.2,12.14,12.14,7170,7.51581668354865,7.54674597031222,7.50963082619594,7.50963082619594,11590.9559357251,0.0,1.0
2020-07-20,12.24,12.25,12.11,12.22,28381,7.57148939972309,7.5776752570758,7.49107325413779,7.55911768501766,45880.463097882,0.0,1.0
2020-07-21,12.24,12.34,12.18,12.3,16552,7.57148939972309,7.63334797325023,7.53437425560679,7.60860454383938,26757.8106901146,0.0,1.0
2020-07-22,12.33,12.33,12.185,12.23,7642,7.62716211589752,7.62716211589752,7.53746718428315,7.56530354237037,12353.986786724,0.0,1.0
2020-07-23,12.2,12.42,12.18,12.34,21478,7.54674597031222,7.68283483207195,7.53437425560679,7.63334797325023,34721.1369020229,0.0,1.0
2020-07-24,12.48,12.48,12.0001,12.22,12672,7.71994997618824,7.71994997618824,7.42309068183145,7.55911768501766,20485.4384403778,0.0,1.0
2020-07-27,12.3,12.5,12.1301,12.3,16102,7.60860454383938,7.73232169089367,7.50350682741675,7.60860454383938,26030.344836408,0.0,1.0
2020-07-28,12.445,12.445,12.2501,12.3,3329,7.69829947545374,7.69829947545374,7.57773711564933,7.60860454383938,5381.6307266428,0.0,1.0
2020-07-29,12.29,12.4,12.2607,12.4,13543,7.60241868648666,7.67046311736652,7.5842941244432,7.67046311736652,21893.4890149965,0.0,1.0
2020-07-30,12.3,12.32,12.2626,12.29,3567,7.60860454383938,7.6209762585448,7.58546943734022,7.60241868648666,5766.37933371428,0.0,1.0
2020-07-31,12.35,12.4,12.25,12.4,14633,7.63953383060295,7.67046311736652,7.5776752570758,7.67046311736652,23655.5729717525,0.0,1.0
2020-08-03,12.5,12.58,12.34,12.36,33689,7.73232169089367,7.78180854971539,7.63334797325023,7.64571968795566,54461.3269900479,0.0,1.0
2020-08-04,12.47,12.5987,12.45,12.49,28220,7.71376411883553,7.79337610296497,7.7013924041301,7.72613583354096,45620.1919813337,0.0,1.0
2020-08-05,12.61,12.63,12.56,12.62,15339,7.80036612177354,7.81273783647897,7.76943683500996,7.80655197912625,24796.8860666788,0.0,1.0
2020-08-06,12.6,12.74,12.59,12.59,23222,7.79418026442082,7.88078226735883,7.78799440706811,7.78799440706811,37540.4712328324,0.0,1.0
2020-08-07,12.65,12.6838,12.57,12.57,9039,7.8251095511844,7.84601774903657,7.77562269236268,7.77562269236268,14612.3641147865,0.0,1.0
2020-08-10,12.72,12.81,12.67,12.67,15378,7.8684105526534,7.92408326882784,7.83748126588983,7.83748126588983,24859.9331073334,0.0,1.0
2020-08-11,12.71,12.9,12.61,12.72,63844,7.86222469530069,7.97975598500227,7.80036612177354,7.8684105526534,103209.62214232,0.0,1.0
2020-08-12,12.78,12.8,12.61,12.77,46760,7.90552569676969,7.91789741147512,7.80036612177354,7.89933983941698,75591.7851540455,0.0,1.0
2020-08-13,12.6208,12.78,12.62,12.71,33222,7.86890542124162,7.96816456036605,7.86840663159778,7.92452046652993,53284.1856846008,0.1,1.0
2020-08-14,12.54,12.7,12.535,12.61,26464,7.81852766721364,7.91828559598192,7.81541023193963,7.86217176104976,42445.1474913393,0.0,1.0
2020-08-17,12.534,12.662,12.48,12.58,41691,7.81478674488483,7.89459308789945,7.78111844392554,7.84346714940571,66867.4669007492,0.0,1.0
2020-08-18,12.6027,12.75,12.54,12.56,40653,7.85762030554971,7.949459948722,7.81852766721364,7.83099740830967,65202.6368260813,0.0,1.0
2020-08-19,12.59,12.7675,12.41,12.69,46130,7.84970201995373,7.96037097218103,7.73747435008941,7.9120507254339,73987.1014878885,0.0,1.0
2020-08-20,12.65,12.65,12.5583,12.64,27606,7.88711124324183,7.88711124324183,7.82993748031651,7.88087637269381,44276.7813499816,0.0,1.0
2020-08-21,12.54,12.73,12.54,12.57,9918,7.81852766721364,7.93699020762597,7.81852766721364,7.83723227885769,15907.3070140229,0.0,1.0
2020-08-24,12.61,12.7,12.5,12.7,31889,7.86217176104976,7.91828559598192,7.79358818502157,7.91828559598192,51146.2102611593,0.0,1.0
2020-08-25,12.64,12.69,12.57,12.69,26215,7.88087637269381,7.9120507254339,7.83723227885769,7.9120507254339,42045.7807393236,0.0,1.0
2020-08-26,12.7,12.78,12.64,12.64,15428,7.91828559598192,7.96816456036605,7.88087637269381,7.88087637269381,24744.6997995912,0.0,1.0
2020-08-27,12.67,12.77,12.67,12.7,11511,7.89958098433786,7.96192968981804,7.89958098433786,7.91828559598192,18462.2918974005,0.0,1.0
2020-08-28,12.75,12.7879,12.535,12.69,24933,7.949459948722,7.97309010809899,7.81541023193963,7.9120507254339,39989.6033253311,0.0,1.0
2020-08-31,12.77,12.9,12.65,12.66,22124,7.96192968981804,8.04298300694226,7.88711124324183,7.89334611378985,35484.2972754833,0.0,1.0
2020-09-01,12.88,12.95,12.66,12.76,21549,8.03051326584623,8.07415735968235,7.89334611378985,7.95569481927002,34562.0648160093,0.0,1.0
2020-09-02,12.95,13.06,12.87,13.06,51523,8.07415735968235,8.14274093571054,8.02427839529821,8.14274093571054,82636.8400164856,0.0,1.0
2020-09-03,12.67,13.0,12.6,13.0,39145,7.89958098433786,8.10533171242243,7.85593689050174,8.10533171242243,62783.9819584522,0.0,1.0
2020-09-04,12.81,12.81,12.15,12.67,22624,7.98686917201011,7.98686917201011,7.57536771584097,7.89958098433786,36286.2385445911,0.0,1.0
2020-09-08,12.3,12.61,12.23,12.61,40663,7.66889077406123,7.86217176104976,7.6252466802251,7.86217176104976,65218.6756514635,0.0,1.0
2020-09-09,12.7,12.73,12.38,12.55,20154,7.91828559598192,7.93699020762597,7.71876973844536,7.82476253776166,32324.6486751985,0.0,1.0
2020-09-10,12.55,12.68,12.55,12.67,42245,7.82476253776166,7.90581585488588,7.82476253776166,7.89958098433786,67756.0178269207,0.0,1.0
2020-09-11,12.375,12.64,12.3548,12.64,22932,7.77800100865153,7.94456022217013,7.76530479690407,7.94456022217013,36485.4028283547,0.1,1.0
2020-09-14,12.38,12.4616,12.37,12.4,35088,7.78114363532169,7.83243130257874,7.77485838198136,7.79371414200234,55825.912019942,0.0,1.0
2020-09-15,12.43,12.51,12.3,12.4,29637,7.81256990202331,7.86285192874591,7.73086160859909,7.79371414200234,47153.2305784035,0.0,1.0
2020-09-16,12.37,12.49,12.19,12.45,27632,7.77485838198136,7.85028142206526,7.66172382185552,7.82514040870396,43963.2239208572,0.0,1.0
2020-09-17,12.29,12.36,12.06,12.21,31488,7.72457635525877,7.76857312864104,7.58001552843131,7.67429432853617,50098.2192682379,0.0,1.0
2020-09-18,12.3,12.4,12.25,12.38,26758,7.73086160859909,7.79371414200234,7.69943534189747,7.78114363532169,42572.6674028046,0.0,1.0
2020-09-21,12.09,12.22,11.9101,12.12,54683,7.59887128845228,7.6805795818765,7.48579958085984,7.61772704847325,87002.0618726199,0.0,1.0
2020-09-22,12.18,12.18,12.0,12.18,19578,7.6554385685152,7.6554385685152,7.54230400838936,7.6554385685152,31149.1024146838,0.0,1.0
2020-09-23,11.86,12.24,11.86,12.17,42917,7.45431046162482,7.69315008855715,7.45431046162482,7.64915331517488,68282.0527291338,0.0,1.0
2020-09-24,11.71,11.943,11.7,11.86,38095,7.36003166151995,7.50647806434951,7.35374640817963,7.45431046162482,60610.1264933792,0.0,1.0
2020-09-25,11.7395,11.75,11.2,11.59,75012,7.37857315887391,7.38517267488125,7.0394837411634,7.28460862143606,119346.02463634,0.0,1.0
2020-09-28,11.82,11.95,11.75,11.82,38058,7.42916944826352,7.51087774168774,7.38517267488125,7.42916944826352,60551.2585400978,0.0,1.0
2020-09-29,11.76,11.8562,11.74,11.79,33683,7.39145792822157,7.45192206535549,7.37888742154092,7.41031368824255,53590.5208210131,0.0,1.0
2020-09-30,11.86,11.91,11.76,11.77,35930,7.45431046162482,7.48573672832644,7.39145792822157,7.3977431815619,57165.5557135349,0.0,1.0
2020-10-01,11.95,12.0,11.84,11.86,50620,7.51087774168774,7.54230400838936,7.44173995494417,7.45431046162482,80537.7241920161,0.0,1.0
2020-10-02,11.92,11.94,11.79,11.83,33624,7.49202198166676,7.50459248834741,7.41031368824255,7.43545470160384,53496.6503009157,0.0,1.0
2020-10-05,12.13,12.2,11.92,11.92,48328,7.62401230181358,7.66800907519585,7.49202198166676,7.49202198166676,76891.0931400979,0.0,1.0
2020-10-06,12.13,12.3599,12.11,12.11,51787,7.62401230181358,7.76851027610764,7.61144179513293,7.61144179513293,82394.4512590268,0.0,1.0
2020-10-07,12.47,12.49,12.2901,12.3,46379,7.83771091538461,7.85028142206526,7.72463920779217,7.73086160859909,73790.1839253559,0.0,1.0
2020-10-08,12.665,12.665,12.4973,12.54,26000,7.96027335552094,7.96027335552094,7.85486965700369,7.88170768876688,41366.669873418,0.0,1.0
2020-10-09,12.7201,12.85,12.5963,12.72,20562,7.99490510142613,8.07655054231694,7.91709366507291,7.99484224889272,32714.6717668162,0.0,1.0
2020-10-12,12.89,12.9765,12.7764,12.83,56102,8.10169155567824,8.15605899707204,8.03029107773215,8.06398003563629,89259.7274322499,0.0,1.0
2020-10-13,12.76,12.8671,12.66,12.8,28621,8.08283579565726,8.15067840644997,8.01949068754083,8.10817383890384,45182.6523800244,0.1,1.0
2020-10-14,12.79,12.79,12.65,12.77,21086,8.1018393280922,8.1018393280922,8.01315617672918,8.08917030646891,33287.4954783269,0.0,1.0
2020-10-15,12.66,12.66,12.47,12.65,17797,8.01949068754083,8.01949068754083,7.8991349821196,8.01315617672918,28095.3029037173,0.0,1.0
2020-10-16,12.56,12.69,12.5501,12.66,17208,7.95614557942439,8.03849421997576,7.94987441372087,8.01949068754083,27165.4757749715,0.0,1.0
2020-10-19,12.52,12.73,12.26,12.73,31943,7.93080753617782,8.06383226322233,7.76611025507508,8.06383226322233,50426.9405323056,0.0,1.0
2020-10-20,12.45,12.61,12.44,12.51,33989,7.88646596049631,7.98781813348261,7.88013144968467,7.92447302536617,53656.866347949,0.0,1.0
2020-10-21,12.37,12.64,12.36,12.46,27361,7.83578987400316,8.00682166591754,7.82945536319152,7.89280047130796,43193.548505288,0.0,1.0
2020-10-22,12.32,12.35,12.15,12.15,45229,7.80411731994494,7.82312085237988,7.696430636147,7.696430636147,71400.9358336929,0.0,1.0
2020-10-23,12.28,12.35,12.25,12.26,16986,7.77877927669837,7.82312085237988,7.75977574426344,7.76611025507508,26815.0146160894,0.0,1.0
2020-10-26,12.04,12.2799,12.03,12.16,46882,7.62675101721892,7.77871593159025,7.62041650640728,7.70276514695865,74010.4506788828,0.0,1.0
2020-10-27,12.02,12.25,11.96,12.13,19671,7.61408199559564,7.75977574426344,7.57607493072577,7.68376161452372,31053.7002539205,0.0,1.0
2020-10-28,11.57,11.84,11.57,11.76,39754,7.32902900907167,7.50006080098605,7.32902900907167,7.4493847144929,62757.8059018025,0.0,1.0
2020-10-29,11.78,11.7999,11.57,11.62,33902,7.46205373611619,7.47465941263136,7.32902900907167,7.36070156312989,53519.5234613601,0.0,1.0
2020-10-30,11.63,11.7237,11.44,11.62,27231,7.36703607394154,7.42639044024664,7.24668036852031,7.36070156312989,42988.323502339,0.0,1.0
2020-11-02,11.72,11.96,11.63,11.63,42864,7.42404667124633,7.57607493072577,7.36703607394154,7.36703607394154,67667.41943389,0.0,1.0
2020-11-03,12.0,12.0282,11.82,11.82,17701,7.60141297397235,7.61927629446118,7.48739177936276,7.48739177936276,27943.7521323088,0.0,1.0
2020-11-04,12.28,12.36,12.04,12.04,25031,7.77877927669837,7.82945536319152,7.62675101721892,7.62675101721892,39515.2849908945,0.0,1.0
2020-11-05,12.61,12.63,12.475,12.48,40324,7.98781813348261,8.0004871551059,7.90230223752542,7.90546949293124,63657.6386070404,0.0,1.0
2020-11-06,12.72,12.81,12.55,12.81,30823,8.05749775241069,8.11450834971548,7.94981106861275,8.11450834971548,48658.8481992066,0.0,1.0
2020-11-09,12.92,13.2881,12.77,13.28,60773,8.18418796864356,8.41736131162016,8.08917030646891,8.41223035786273,95939.5315709173,0.0,1.0
2020-11-10,12.93,13.0,12.727,12.86,40117,8.19052247945521,8.23486405513671,8.06193190997884,8.1461809037737,63330.8572561908,0.0,1.0
2020-11-11,13.16,13.19,12.93,13.02,44575,8.33621622812301,8.35521976055794,8.19052247945521,8.24753307676,70368.4962034725,0.0,1.0
2020-11-12,12.8,12.99,12.8,12.99,38145,8.17151894702027,8.29281493139011,8.17151894702027,8.29281493139011,59750.9475491141,0.1,1.0
2020-11-13,13.08,13.08,12.9,13.04,28830,8.35027092398634,8.35027092398634,8.23535893879387,8.3247349272769,45159.7802553666,0.0,1.0
2020-11-16,13.49,13.5,13.1001,13.38,89601,8.61201489025809,8.61839888943545,8.36310276233284,8.54179089930713,140352.4616948,0.0,1.0
2020-11-17,13.23,13.49,13.2001,13.49,29280,8.44603091164674,8.61201489025809,8.42694275410643,8.61201489025809,45864.6675642432,0.0,1.0
2020-11-18,13.34,13.48,13.27,13.34,33085,8.51625490259769,8.60563089108073,8.47156690835618,8.51625490259769,51824.8813648562,0.0,1.0
2020-11-19,13.39,13.43,13.26,13.26,22255,8.54817489848449,8.57371089519393,8.46518290917882,8.46518290917882,34860.5934645572,0.0,1.0
2020-11-20,13.46,13.46,13.34,13.43,22736,8.59286289272601,8.59286289272601,8.51625490259769,8.57371089519393,35614.0396769342,0.0,1.0
2020-11-23,13.51,13.57,13.23,13.46,61359,8.62478288861281,8.66308688367696,8.44603091164674,8.59286289272601,96113.7341896995,0.0,1.0
2020-11-24,13.56,13.7099,13.535,13.61,45886,8.6567028844996,8.75239903216822,8.6407428865562,8.6886228803864,71876.5756780351,0.0,1.0
2020-11-25,13.64,13.7,13.55,13.58,38635,8.70777487791848,8.74607887298264,8.65031888532224,8.66947088285432,60518.4915076687,0.0,1.0
2020-11-27,13.675,13.73,13.67,13.67,10304,8.73011887503924,8.76523087051472,8.72692687545056,8.72692687545056,16140.3529570342,0.0,1.0
2020-11-30,13.98,13.98,13.56,13.79,42592,8.92483084994871,8.92483084994871,8.6567028844996,8.80353486557887,66716.8005770576,0.0,1.0
2020-12-01,14.06,14.43,13.763,13.99,74384,8.97590284336758,9.21211081292989,8.7862980678,8.93121484912607,116516.305741075,0.0,1.0
2020-12-02,14.295,14.34,14.05,14.1,37765,9.12592682403553,9.15465482033365,8.96951884419022,9.00143884007702,59155.7093771737,0.0,1.0
2020-12-03,14.37,14.76,14.313,14.4,70384,9.17380681786573,9.42278278578275,9.13741802255478,9.19295881539781,110250.640773282,0.0,1.0
2020-12-04,14.49,14.54,14.0,14.46,50556,9.25041480799405,9.28233480388084,8.93759884830343,9.23126281046197,79191.7395279331,0.0,1.0
2020-12-07,14.14,14.37,13.91,13.91,68997,9.02697483678646,9.17380681786573,8.88014285570719,8.88014285570719,108078.0214457,0.0,1.0
2020-12-08,14.26,14.3,14.105,14.14,48221,9.10358282691477,9.12911882362421,9.0046308396657,9.02697483678646,75534.1576029841,0.0,1.0
2020-12-09,14.18,14.4547,14.11,14.31,41838,9.0525108334959,9.22787929089797,9.00782283925438,9.13550282280157,65535.7227306287,0.0,1.0
2020-12-10,14.11,14.27,14.06,14.12,41356,9.00782283925438,9.10996682609213,8.97590284336758,9.01420683843174,64780.7101020097,0.0,1.0
2020-12-11,14.07,14.08,13.84,13.98,31356,9.04612683431854,9.05255620662438,8.89825127128419,8.98826248356597,48769.9241985296,0.1,1.0
2020-12-14,14.51,14.73,14.16,14.19,75414,9.32901921577555,9.47046540650406,9.10399118507111,9.12327930198863,117296.053817704,0.0,1.0
2020-12-15,14.62,14.86,14.44,14.57,68567,9.3997423111398,9.55404724647999,9.28401360963466,9.3675954496106,106646.491660945,0.0,1.0
2020-12-16,14.76,14.84,14.63,14.64,21614,9.48975352342158,9.54118850186831,9.40617168344565,9.41260105575149,33617.5896679111,0.0,1.0
2020-12-17,15.28,15.35,14.885,14.89,41113,9.82408088332532,9.86908648946621,9.5701206772446,9.57333536339752,63945.5891559558,0.0,1.0
2020-12-18,14.74,15.41,14.59,15.41,60839,9.4768947788099,9.90766272330126,9.38045419422228,9.90766272330126,94626.6557696882,0.0,1.0
2020-12-21,14.48,14.7,14.4,14.54,28872,9.30973109885803,9.45117728958653,9.2582961204113,9.34830733269308,44906.4055191972,0.0,1.0
2020-12-22,14.57,14.6554,14.43,14.57,22558,9.3675954496106,9.42250228910248,9.27758423732882,9.3675954496106,35085.8511950004,0.0,1.0
2020-12-23,14.61,14.9399,14.61,14.69,19034,9.39331293883396,9.60541793120366,9.39331293883396,9.44474791728069,29604.7562570102,0.0,1.0
2020-12-24,14.9,14.9,14.66,14.89,18275,9.57976473570336,9.57976473570336,9.42545980036317,9.57333536339752,28424.2366605475,0.0,1.0
2020-12-28,15.13,15.14,14.8,14.9,45802,9.7276402987377,9.73406967104355,9.51547101264495,9.57976473570336,71238.680576,0.0,1.0
2020-12-29,15.19,15.3998,15.0,15.11,36093,9.76621653257275,9.9011047635493,9.64405845876177,9.71478155412602,56137.672984358,0.0,1.0
2020-12-30,14.87,15.23,14.71,15.23,28951,9.62477034184425,9.85778428421573,9.52120858967914,9.85778428421573,44728.482312806,0.1,1.0
2020-12-31,14.67,15.0204,14.56,15.01,22139,9.49531815163787,9.72211838887944,9.42411944702436,9.71538687498871,34204.1335333222,0.0,1.0
2021-01-04,14.57,14.91,14.19,14.82,36421,9.43059205653468,9.65066077988552,9.18463289514256,9.59240729429265,56269.4226214883,0.0,1.0
2021-01-05,14.79,14.89,14.3773,14.39,43799,9.57298946576169,9.63771556086488,9.30586487127083,9.31408508534894,67668.2255127143,0.0,1.0
2021-01-06,15.22,15.45,14.81,14.81,89005,9.85131167470541,10.0001816934427,9.58593468478233,9.58593468478233,137510.226529353,0.0,1.0
2021-01-07,15.3,15.9,15.24,15.4,45515,9.90309255078796,10.2914491214071,9.86425689372605,9.96781864589115,70319.3973426605,0.0,1.0
2021-01-08,15.46,15.61,15.22,15.61,38904,10.0066543029531,10.1037434456078,9.85131167470541,10.1037434456078,60105.58792088,0.0,1.0
2021-01-11,15.26,15.3999,14.91,15.11,30046,9.87720211274668,9.96775391979605,9.65066077988552,9.7801129700919,46420.2265749221,0.0,1.0
2021-01-12,15.43,15.6,15.24,15.35,49542,9.98723647442211,10.0972708360975,9.86425689372605,9.93545559833955,76540.9993002326,0.0,1.0
2021-01-13,15.52,15.72,15.39,15.39,40486,10.045489960015,10.1749421502214,9.96134603638083,9.96134603638083,62549.7335123574,0.0,1.0
2021-01-14,15.5,15.6,15.39,15.49,19381,10.0325447409943,10.0972708360975,9.96134603638083,10.026072131484,29943.1009534902,0.0,1.0
2021-01-15,15.31,15.6199,15.3,15.44,26598,9.90956516029828,10.1101513290231,9.90309255078796,9.99370908393242,41093.1633641675,0.0,1.0
2021-01-19,15.605,15.8,15.31,15.31,29366,10.1005071408527,10.2267230263039,9.90956516029828,9.90956516029828,45369.6456632883,0.0,1.0
2021-01-20,15.81,15.88,15.61,15.72,28515,10.2331956358142,10.2785039023865,10.1037434456078,10.1749421502214,44054.8745518174,0.0,1.0
2021-01-21,15.66,15.84,15.4269,15.84,61263,10.1361064931594,10.2526134643452,9.98522996547391,10.2526134643452,94649.615278555,0.0,1.0
2021-01-22,15.6,15.88,15.36,15.57,26596,10.0972708360975,10.2785039023865,9.94192820784987,10.0778530075666,41090.0734203099,0.0,1.0
2021-01-25,15.54,15.9,15.48,15.61,21669,10.0584351790356,10.2914491214071,10.0195995219737,10.1037434456078,33477.9967267519,0.0,1.0
2021-01-26,15.83,15.9,15.5512,15.7,24045,10.2461408548349,10.2914491214071,10.0656845016872,10.1619969312007,37148.8500297543,0.0,1.0
2021-01-27,15.82,15.82,15.4,15.66,33164,10.2396682453245,10.2396682453245,9.96781864589115,10.1361064931594,51237.4490491487,0.0,1.0
2021-01-28,15.69,15.8,15.6655,15.75,28099,10.1555243216904,10.2267230263039,10.1396664283901,10.1943599787523,43412.1662294061,0.0,1.0
2021-01-29,15.11,15.68,14.85,15.58,89220,9.7801129700919,10.1490517121801,9.61182512282361,10.0843256170769,137842.395494061,0.0,1.0
2021-02-01,15.14,15.5295,15.0,15.21,26250,9.79953079862286,10.0516389390498,9.70891426547839,9.84483906519509,40555.5131329197,0.0,1.0
2021-02-02,15.29,15.52,15.1,15.1,43937,9.89661994127764,10.045489960015,9.77364036058158,9.77364036058158,67881.4316388987,0.0,1.0
2021-02-03,15.44,15.62,15.3,15.35,35169,9.99370908393242,10.1102160551182,9.90309255078796,9.93545559833955,54335.1177665391,0.0,1.0
2021-02-04,15.54,15.67,15.41,15.41,15926,10.0584351790356,10.1425791026698,9.97429125540147,9.97429125540147,24605.2229392335,0.0,1.0
2021-02-05,15.54,15.77,15.5,15.73,40453,10.0584351790356,10.2073051977729,10.0325447409943,10.1814147597317,62498.7494387048,0.0,1.0
2021-02-08,15.74,15.7597,15.6,15.63,47405,10.187887369242,10.2006384099773,10.0972708360975,10.1166886646285,73239.3942882307,0.0,1.0
2021-02-09,15.84,15.8704,15.69,15.74,23283,10.2526134643452,10.2722901972566,10.1555243216904,10.187887369242,35971.581419953,0.0,1.0
2021-02-10,15.96,16.149,15.77,15.91,25401,10.330284778469,10.452617098214,10.2073051977729,10.2979217309174,39243.8319653064,0.0,1.0
2021-02-11,16.0,16.13,15.83,16.13,20758,10.4209013116135,10.5055711347703,10.3101792351776,10.5055711347703,31871.331477812,0.1,1.0
2021-02-12,15.985,16.05,15.8225,15.93,23073,10.4111317166338,10.4534666282123,10.3052944376878,10.3753098683752,35425.7265241141,0.0,1.0
2021-02-16,16.12,16.12,15.86,16.0,44340,10.4990580714506,10.4990580714506,10.3297184251369,10.4209013116135,68078.5642993634,0.0,1.0
2021-02-17,16.1,16.24,15.9508,16.08,19752,10.4860319448111,10.5772148312877,10.3888570400803,10.4730058181715,30326.7433928963,0.0,1.0
2021-02-18,16.06,16.09,15.81,16.0,21405,10.459979691532,10.4795188814913,10.2971531085381,10.4209013116135,32864.7196397808,0.0,1.0
2021-02-19,16.25,16.27,16.001,16.22,30007,10.5837278946074,10.596754021247,10.4215526179455,10.5641887046482,46072.0225288906,0.0,1.0
2021-02-22,16.26,16.27,16.1001,16.26,21679,10.5902409579272,10.596754021247,10.4860970754443,10.5902409579272,33285.4126171832,0.0,1.0
2021-02-23,16.18,16.2,15.81,16.2,63266,10.5381364513691,10.5511625780086,10.2971531085381,10.5511625780086,97137.0872567331,0.0,1.0
2021-02-24,16.16,16.25,16.0,16.18,31041,10.5251103247296,10.5837278946074,10.4209013116135,10.5381364513691,47659.6011370443,0.0,1.0
2021-02-25,15.88,16.136,15.81,16.08,19970,10.3427445517764,10.5094789727622,10.2971531085381,10.4730058181715,30661.4553238224,0.0,1.0
2021-02-26,15.74,15.9,15.5,15.88,31575,10.2515616652998,10.3557706784159,10.0952481456256,10.3427445517764,48479.4918302299,0.0,1.0
2021-03-01,15.8,16.07,15.75,15.82,18234,10.2906400452183,10.4664927548518,10.2580747286195,10.3036661718578,27996.0428830536,0.0,1.0
2021-03-02,15.93,16.17,15.79,15.79,20642,10.3753098683752,10.5316233880494,10.2841269818985,10.2841269818985,31693.2278815394,0.0,1.0
2021-03-03,15.8,15.955,15.6,15.8,22224,10.2906400452183,10.3915925266746,10.1603787788231,10.2906400452183,34122.1924444983,0.0,1.0
2021-03-04,15.43,15.8799,15.28,15.83,30222,10.0496567023872,10.3426794211432,9.95196075259087,10.3101792351776,46402.1283323269,0.0,1.0
2021-03-05,15.1,15.73,14.54,15.45,65160,9.83472561283522,10.24504860198,9.46999406692875,10.0626828290268,100045.089078632,0.0,1.0
2021-03-08,15.04,15.44,15.04,15.15,40222,9.79564723291667,10.056169765707,9.79564723291667,9.86729092943401,61755.886631687,0.0,1.0
2021-03-09,15.32,15.4,15.1524,15.22,20384,9.9780130058699,10.030117512428,9.86885406463075,9.91288237267232,31297.100917416,0.0,1.0
2021-03-10,15.435,15.6199,15.36,15.36,22183,10.0529132340471,10.1733397748295,10.0040652591489,10.0040652591489,34059.242035471,0.0,1.0
2021-03-11,15.25,15.3751,15.2186,15.32,39021,9.99755219582918,10.0795649026946,9.97696707196367,10.043442599351,59521.5947207811,0.1,1.0
2021-03-12,15.34,15.38,15.23,15.25,15445,10.0565541432144,10.0827772309412,9.98444065196579,9.99755219582918,23559.39187777,0.0,1.0
2021-03-15,15.3,15.551,15.25,15.37,20139,10.0303310554876,10.1948809309731,9.99755219582918,10.0762214590095,30719.4945306839,0.0,1.0
2021-03-16,15.47,15.56,15.26,15.35,19465,10.1417791783264,10.2007811257116,10.0041079677609,10.0631099151461,29691.3928715308,0.0,1.0
2021-03-17,15.41,15.56,15.16,15.3,47478,10.1024445467362,10.2007811257116,9.93855024844395,10.0303310554876,72421.6774084021,0.0,1.0
2021-03-18,15.45,15.56,15.25,15.28,41856,10.128667634463,10.2007811257116,9.99755219582918,10.0172195116242,63846.0282574259,0.0,1.0
2021-03-19,15.4,15.422,15.25,15.38,28683,10.0958887748045,10.1103114730543,9.99755219582918,10.0827772309412,43752.284702498,0.0,1.0
2021-03-22,15.56,15.56,15.37,15.37,15269,10.2007811257116,10.2007811257116,10.0762214590095,10.0762214590095,23290.9261626203,0.0,1.0
2021-03-23,15.31,15.505,15.3085,15.46,23355,10.0368868274193,10.1647243800873,10.0359034616296,10.1352234063947,35625.0953256925,0.0,1.0
2021-03-24,15.28,15.5,15.17,15.5,43510,10.0172195116242,10.1614464941215,9.94510602037565,10.1614464941215,66368.9958304811,0.0,1.0
2021-03-25,14.9899,15.08,14.8109,15.08,31990,9.82703656788589,9.88610407299043,9.70968825030861,9.88610407299043,48796.6944752259,0.0,1.0
2021-03-26,14.81,15.0,14.24,14.96,39218,9.70909823083476,9.8336578975369,9.33541923072836,9.80743480981013,59822.0932769431,0.0,1.0
2021-03-29,14.64,14.83,14.51,14.81,59556,9.59765010799601,9.72220977469814,9.51242507288402,9.70909823083476,90845.1371105518,0.0,1.0
2021-03-30,14.65,14.73,14.33,14.46,43155,9.6042058799277,9.65665205538123,9.39442117811358,9.47964621322557,65827.4882800367,0.0,1.0
2021-03-31,14.89,14.898,14.705,14.74,31319,9.76154440628829,9.76678902383364,9.640262625552,9.66320782731292,47773.1689362176,0.0,1.0
2021-04-01,15.28,15.29,14.88,14.88,53387,10.0172195116242,10.0237752835559,9.7549886343566,9.7549886343566,81435.108719878,0.0,1.0
2021-04-05,15.255,15.28,15.19,15.27,35503,10.000830081795,10.0172195116242,9.95821756423903,10.0106637396926,54155.3311645498,0.0,1.0
2021-04-06,15.52,15.61,15.255,15.26,31154,10.1745580379848,10.2335599853701,10.000830081795,10.0041079677609,47521.4823282649,0.0,1.0
2021-04-07,15.95,16.12,15.545,15.63,65553,10.4564562310476,10.5679043538863,10.1909474678141,10.2466715292334,99992.8012796021,0.0,1.0
2021-04-08,15.97,16.24,15.7,16.24,34620,10.4695677749109,10.6465736170666,10.2925619327553,10.6465736170666,52808.4264686567,0.0,1.0
2021-04-09,16.05,16.19,15.95,15.95,19559,10.5220139503645,10.6137947574082,10.4564562310476,10.4564562310476,29834.7779693948,0.0,1.0
2021-04-12,16.0,16.21,15.9709,16.13,26291,10.489235090706,10.6269063012715,10.4701577943848,10.574460125818,40103.591573872,0.0,1.0
2021-04-13,15.99,16.1,15.93,15.98,22144,10.5482370380912,10.6208015205296,10.5086564113067,10.5416402669605,33567.9373454879,0.1,1.0
2021-04-14,16.01,16.16,15.95,16.01,17293,10.5614305803528,10.6603821473142,10.5218499535682,10.5614305803528,26214.3397992918,0.0,1.0
2021-04-15,16.05,16.17,15.95,16.17,18577,10.5878176648758,10.666978918445,10.5218499535682,10.666978918445,28160.7465709505,0.0,1.0
2021-04-16,15.96,16.17,15.95,16.13,17096,10.528446724699,10.666978918445,10.5218499535682,10.6405918339219,25915.7088537959,0.0,1.0
2021-04-19,16.09,16.09,15.9,15.99,11280,10.6142047493989,10.6142047493989,10.4888660979144,10.5482370380912,17099.2744426075,0.0,1.0
2021-04-20,15.765,16.15,15.7037,16.15,33775,10.3998096876491,10.6537853761835,10.3593714806175,10.6537853761835,51199.2902747401,0.0,1.0
2021-04-21,15.89,16.0672,15.75,15.75,18835,10.4822693267836,10.5991641112207,10.3899145309529,10.3899145309529,28551.8469970313,0.0,1.0
2021-04-22,15.94,16.08,15.84,15.91,17918,10.5152531824374,10.6076079782681,10.4492854711298,10.4954628690451,27161.7730020073,0.0,1.0
2021-04-23,16.07,16.08,15.8319,16.07,18989,10.6010112071374,10.6076079782681,10.4439420865139,10.6010112071374,28785.2945381803,0.0,1.0
2021-04-26,15.98,16.14,15.9374,16.14,22182,10.5416402669605,10.6471886050527,10.5135380219434,10.6471886050527,33625.5412842128,0.0,1.0
2021-04-27,16.02,16.1231,15.9614,16.07,10137,10.5680273514835,10.6360400618417,10.5293702726573,10.6010112071374,15366.6086014817,0.0,1.0
2021-04-28,16.01,16.05,15.92,16.0,8904,10.5614305803528,10.5878176648758,10.5020596401759,10.554833809222,13497.5123791646,0.0,1.0
2021-04-29,16.0,16.15,15.96,16.15,15643,10.554833809222,10.6537853761835,10.528446724699,10.6537853761835,23713.1161441232,0.0,1.0
2021-04-30,16.09,16.09,16.0,16.02,5695,10.6142047493989,10.6142047493989,10.554833809222,10.5680273514835,8633.01134314272,0.0,1.0
2021-05-03,16.045,16.13,16.0,16.1,21524,10.5845192793104,10.6405918339219,10.554833809222,10.6208015205296,32628.0836083942,0.0,1.0
2021-05-04,16.04,16.06,15.8,16.04,16046,10.5812208937451,10.5944144360066,10.4228983866067,10.5812208937451,24324.021073234,0.0,1.0
2021-05-05,16.1,16.18,16.08,16.18,15784,10.6208015205296,10.6735756895758,10.6076079782681,10.6735756895758,23926.8570746559,0.0,1.0
2021-05-06,16.1,16.18,16.04,16.17,11052,10.6208015205296,10.6735756895758,10.5812208937451,10.666978918445,16753.650810257,0.0,1.0
2021-05-07,16.0009,16.1981,16.0,16.18,30909,10.5554275186238,10.6855158453224,10.554833809222,10.6735756895758,46854.7405803684,0.0,1.0
2021-05-10,16.0,16.1,16.0,16.1,21151,10.554833809222,10.6208015205296,10.554833809222,10.6208015205296,32062.6554730135,0.0,1.0
2021-05-11,16.07,16.07,15.7,15.88,45801,10.6010112071374,10.6010112071374,10.3569306752991,10.4756725556528,69429.4209881086,0.0,1.0
2021-05-12,15.6612,16.05,15.55,16.05,27012,10.3313352033117,10.5878176648758,10.2579791083376,10.5878176648758,40947.3050747976,0.0,1.0
2021-05-13,15.48,15.94,15.3201,15.94,21331,10.2777694217299,10.583181174572,10.1716056406876,10.583181174572,32127.9712017923,0.1,1.0
2021-05-14,15.77,15.92,15.42,15.73,26047,10.4703116137391,10.5699024027093,10.2379331061418,10.4437540700137,39231.0377334903,0.0,1.0
2021-05-17,15.65,15.776,15.56,15.71,10095,10.3906389825629,10.4742952452979,10.3308845091807,10.430475298151,15204.7193887812,0.0,1.0
2021-05-18,15.55,15.76,15.48,15.76,14896,10.3242451232494,10.4636722278077,10.2777694217299,10.4636722278077,22435.8098083492,0.0,1.0
2021-05-19,15.43,15.58,14.91,15.54,22248,10.2445724920732,10.3441632810434,9.89932442364297,10.317605737318,33509.1230274001,0.0,1.0
2021-05-20,15.47,15.746,15.455,15.48,29997,10.2711300357986,10.4543770875038,10.2611709569016,10.2777694217299,45180.3831109727,0.0,1.0
2021-05-21,15.5,15.68,15.355,15.68,41424,10.2910481935926,10.4105571403569,10.1947770975881,10.4105571403569,62391.3121308446,0.0,1.0
2021-05-24,15.73,15.76,15.5469,15.65,17737,10.4437540700137,10.4636722278077,10.3221869136107,10.3906389825629,26714.8199899765,0.0,1.0
2021-05-25,15.83,16.0,15.7455,15.88,14588,10.5101479293272,10.6230174901601,10.4540451182073,10.5433448589839,21971.9114852442,0.0,1.0
2021-05-26,16.04,16.21,15.86,16.01,52284,10.6495750338855,10.7624445947185,10.5300660871212,10.6296568760915,78748.2465104548,0.0,1.0
2021-05-27,16.0,16.15,15.78,16.13,12897,10.6230174901601,10.7226082791304,10.4769509996704,10.7093295072677,19424.9891983271,0.0,1.0
2021-05-28,16.03,16.2,16.03,16.03,12465,10.6429356479542,10.7558052087871,10.6429356479542,10.6429356479542,18774.3266152707,0.0,1.0
2021-06-01,16.2,16.21,15.96,16.21,12743,10.7558052087871,10.7624445947185,10.5964599464347,10.7624445947185,19193.0400367746,0.0,1.0
2021-06-02,16.13,16.25,16.13,16.25,9360,10.7093295072677,10.7890021384439,10.7093295072677,10.7890021384439,14097.6892995535,0.0,1.0
2021-06-03,16.25,16.25,16.1,16.1,15718,10.7890021384439,10.7890021384439,10.6894113494736,10.6894113494736,23673.8761122202,0.0,1.0
2021-06-04,16.25,16.51,16.19,16.34,21252,10.7890021384439,10.961626172659,10.7491658228558,10.848756611826,32008.9842942425,0.0,1.0
2021-06-07,16.29,16.369,16.2,16.3,23566,10.8155596821693,10.868010831027,10.7558052087871,10.8221990681006,35494.2463710766,0.0,1.0
2021-06-08,16.28,16.4199,16.26,16.29,17338,10.8089202962379,10.9018053054175,10.7956415243752,10.8155596821693,26113.8607986815,0.0,1.0
2021-06-09,16.3,16.74,16.24,16.24,13707,10.8221990681006,11.11433204908,10.7823627525125,10.7823627525125,20644.9815415577,0.0,1.0
2021-06-10,16.35,16.6,16.31,16.52,29751,10.8553959977574,11.0213806460411,10.828838454032,10.9682655585903,44809.8669178435,0.0,1.0
2021-06-11,16.04,16.34,16.02,16.22,9112,10.715968893199,10.9163922515506,10.7026073359756,10.83622290821,13639.1288045601,0.1,1.0
2021-06-14,16.18,16.24,16.0278,16.15,15758,10.8094997937631,10.8495844654334,10.7078183432927,10.789457457928,23587.0710823372,0.0,1.0
2021-06-15,16.29,16.34,16.1,16.16,17939,10.882988358492,10.9163922515506,10.7560535648694,10.7961382365397,26851.6606260978,0.0,1.0
2021-06-16,16.15,16.34,16.15,16.2,14230,10.789457457928,10.9163922515506,10.789457457928,10.8228613509866,21299.9125207296,0.0,1.0
2021-06-17,16.1,16.2568,16.08,16.13,13255,10.7560535648694,10.8608081735011,10.7426920076459,10.7760959007045,19840.5017893374,0.0,1.0
2021-06-18,15.9,16.25,15.68,15.95,27745,10.622437992635,10.8562652440452,10.4754608631771,10.6558418856936,41529.5905051049,0.0,1.0
2021-06-21,16.06,16.35,16.03,16.03,15624,10.7293304504225,10.9230730301624,10.7092881145873,10.7092881145873,23386.4956587407,0.0,1.0
2021-06-22,16.15,16.15,15.9,16.09,16826,10.789457457928,10.789457457928,10.622437992635,10.7493727862576,25185.6871450314,0.0,1.0
2021-06-23,16.089,16.4,16.0566,16.06,26643,10.7487047083965,10.956476923221,10.7270589856945,10.7293304504225,39880.0821707519,0.0,1.0
2021-06-24,16.08,16.2,15.8601,16.2,15114,10.7426920076459,10.8228613509866,10.5957816859742,10.8228613509866,22623.1115838587,0.0,1.0
2021-06-25,16.01,16.12,16.01,16.03,7936,10.6959265573639,10.7694151220928,10.6959265573639,10.7092881145873,11878.854937773,0.0,1.0
2021-06-28,16.08,16.13,16.05,16.13,13043,10.7426920076459,10.7760959007045,10.7226496718108,10.7760959007045,19523.1735072296,0.0,1.0
2021-06-29,16.19,16.299,16.12,16.13,13103,10.8161805723748,10.8890010592426,10.7694151220928,10.7760959007045,19612.9833983923,0.0,1.0
2021-06-30,16.2,16.317,16.2,16.24,14415,10.8228613509866,10.9010264607437,10.8228613509866,10.8495844654334,21576.8263518143,0.0,1.0
2021-07-01,16.27,16.3996,16.0,16.36,24739,10.8696268012686,10.9562096920765,10.6892457787522,10.9297538087741,37030.1149578589,0.0,1.0
2021-07-02,16.29,16.3603,16.0,16.29,9862,10.882988358492,10.9299542321324,10.6892457787522,10.882988358492,14761.7524440925,0.0,1.0
2021-07-06,16.2,16.38,16.15,16.38,10734,10.8228613509866,10.9431153659975,10.789457457928,10.9431153659975,16066.9895289889,0.0,1.0
2021-07-07,16.3,16.5,16.2,16.2,18295,10.8896691371038,11.0232847093382,10.8228613509866,10.8228613509866,27384.5326469957,0.0,1.0
2021-07-08,16.19,16.3399,16.15,16.2,8655,10.8161805723748,10.9163254437645,10.789457457928,10.8228613509866,12955.0768002049,0.0,1.0
2021-07-09,16.21,16.3,15.965,16.3,25814,10.8295421295983,10.8896691371038,10.6658630536111,10.8896691371038,38639.2088411887,0.0,1.0
2021-07-12,16.21,16.236,16.11,16.15,10381,10.8963499157155,10.9138270963329,10.8291299902638,10.8560179604445,15443.3375673169,0.1,1.0
2021-07-13,16.11,16.22,16.11,16.17,24646,10.8291299902638,10.9030719082606,10.8291299902638,10.8694619455348,36664.7237919367,0.0,1.0
2021-07-14,16.19,16.31,16.0296,16.2,16985,10.8829059306251,10.9635698411671,10.7750851702007,10.8896279231703,25267.8054696927,0.0,1.0
2021-07-15,16.14,16.28,15.97,16.22,12394,10.8492959678993,10.9434038635316,10.7350220946315,10.9030719082606,18437.9853394978,0.0,1.0
2021-07-16,16.11,16.309,15.95,16.12,11906,10.8291299902638,10.9628976419126,10.7215781095411,10.835851982809,17712.0101219994,0.0,1.0
2021-07-19,15.81,16.07,15.4204,16.04,16969,10.6274702139088,10.8022420200831,10.3655813843491,10.7820760424476,25244.0030035451,0.0,1.0
2021-07-20,16.04,16.17,15.68,15.86,30442,10.7820760424476,10.8694619455348,10.5400843108216,10.6610801766346,45287.1671538643,0.0,1.0
2021-07-21,16.29,16.31,15.72,16.17,11913,10.9501258560768,10.9635698411671,10.5669722810023,10.8694619455348,17722.423700939,0.0,1.0
2021-07-22,15.93,16.42,15.89,16.29,18100,10.7081341244508,11.037511759164,10.6812461542701,10.9501258560768,26926.5398293457,0.0,1.0
2021-07-23,16.21,16.28,15.95,16.1,16658,10.8963499157155,10.9434038635316,10.7215781095411,10.8224079977186,24781.3425678033,0.0,1.0
2021-07-26,16.22,16.48,15.94,16.23,14799,10.9030719082606,11.077843714435,10.714856116996,10.9097939008058,22015.7935322922,0.0,1.0
2021-07-27,16.02,16.31,15.91,16.25,25860,10.7686320573573,10.9635698411671,10.6946901393605,10.9232378858961,38470.7359108773,0.0,1.0
2021-07-28,16.3,16.318,15.98,16.02,16286,10.956847848622,10.9689474352033,10.7417440871766,10.7686320573573,24227.9352298742,0.0,1.0
2021-07-29,16.12,16.3474,16.06,16.33,25236,10.835851982809,10.9887100932861,10.795520027538,10.9770138262575,37542.4397311252,0.0,1.0
2021-07-30,16.01,16.34,16.01,16.09,9070,10.7619100648121,10.9837358188026,10.7619100648121,10.8156860051735,13493.0229973572,0.0,1.0
2021-08-02,16.08,16.2752,16.03,16.17,17745,10.8089640126283,10.94017730711,10.7753540499025,10.8694619455348,26398.4226116983,0.0,1.0
2021-08-03,16.01,16.15,15.85,15.85,27836,10.7619100648121,10.8560179604445,10.6543581840895,10.6543581840895,41410.3404800922,0.0,1.0
2021-08-04,16.09,16.13,15.99,16.03,23118,10.8156860051735,10.8425739753541,10.7484660797218,10.7753540499025,34391.5882748515,0.0,1.0
2021-08-05,16.13,16.17,15.96,16.15,11605,10.8425739753541,10.8694619455348,10.7283001020863,10.8560179604445,17264.2262275999,0.0,1.0
2021-08-06,16.24,16.24,16.12,16.16,14953,10.916515893351,10.916515893351,10.835851982809,10.8627399529896,22244.8922689616,0.0,1.0
2021-08-09,16.48,16.48,16.1493,16.44,24542,11.077843714435,11.077843714435,10.8555474209663,11.0509557442543,36510.0077619779,0.0,1.0
2021-08-10,16.4,16.52,16.3,16.52,16997,11.0240677740736,11.1047316846157,10.956847848622,11.1047316846157,25285.6573193033,0.0,1.0
2021-08-11,16.6,16.6,16.3517,16.5,40371,11.158507624977,11.158507624977,10.9916005500805,11.0912876995253,60058.0850525145,0.0,1.0
2021-08-12,16.35,16.57,16.27,16.57,19441,11.0576777367995,11.2064660610867,11.0035728916041,11.2064660610867,28745.6695307889,0.1,1.0
2021-08-13,16.5,16.5,16.31,16.45,4371,11.1591243215408,11.1591243215408,11.0306253142018,11.1253087932937,6463.00712510046,0.0,1.0
2021-08-16,16.35,16.719,16.3201,16.4,19492,11.0576777367995,11.307236335263,11.0374560509077,11.0914932650466,28821.078673635,0.0,1.0
2021-08-17,16.0693,16.3825,15.9498,16.34,38450,10.8678373612203,11.0796578301601,10.7870182487098,11.0509146311501,56852.5792633524,0.0,1.0
2021-08-18,15.975,16.19,15.97,16.04,10525,10.8040612749463,10.9494680464088,10.8006797221216,10.8480214616675,15562.3770285249,0.0,1.0
2021-08-19,15.92,16.12,15.85,16.01,9435,10.7668641938745,10.9021263068629,10.7195224543286,10.8277321447193,13950.6914265209,0.0,1.0
2021-08-20,16.11,16.18,15.84,15.9,9730,10.8953632012134,10.9427049407594,10.7127593486791,10.7533379825756,14386.8815665129,0.0,1.0
2021-08-23,16.08,16.2341,15.9544,16.15,20372,10.8750738842652,10.9792933423227,10.7901292773085,10.9224156238111,30122.2560403905,0.0,1.0
2021-08-24,16.54,16.54,16.06,16.16,22430,11.1861767441384,11.1861767441384,10.8615476729663,10.9291787294605,33165.2367458257,0.0,1.0
2021-08-25,16.65,17.02,16.4713,16.61,46298,11.260570906282,11.5108058153105,11.1397142083269,11.2335184836844,68456.7155977815,0.0,1.0
2021-08-26,16.7,16.75,16.5,16.72,23723,11.2943864345291,11.3282019627762,11.1591243215408,11.307912645828,35077.0803085699,0.0,1.0
2021-08-27,16.6,16.83,16.6,16.75,17482,11.226755378035,11.3823068079716,11.226755378035,11.3282019627762,25849.0712791137,0.0,1.0
2021-08-30,17.0,17.0,16.5,16.74,16338,11.4972796040117,11.4972796040117,11.1591243215408,11.3214388571268,24157.5407023316,0.0,1.0
2021-08-31,16.8629,17.0,16.65,17.0,33184,11.4045574255582,11.4972796040117,11.260570906282,11.4972796040117,49066.2156118357,0.0,1.0
2021-09-01,16.99,17.4,16.73,16.86,95697,11.4905164983623,11.7678038299884,11.3146757514774,11.4025961249198,141498.602802731,0.0,1.0
2021-09-02,17.05,17.325,16.86,17.06,18020,11.5310951322588,11.7170805376178,11.4025961249198,11.5378582379082,26644.5638056075,0.0,1.0
2021-09-03,16.99,17.09,16.8979,17.09,8239,11.4905164983623,11.5581475548565,11.4282282953311,11.5581475548565,12182.2730962486,0.0,1.0
2021-09-07,17.3,17.3,16.96,17.09,17998,11.7001727734943,11.7001727734943,11.470227181414,11.5581475548565,26612.0343714386,0.0,1.0
2021-09-08,16.98,17.47,16.86,17.32,42429,11.4837533927129,11.8151455695344,11.4025961249198,11.7136989847931,62735.9710159888,0.0,1.0
2021-09-09,16.97,17.33,16.6934,17.05,19022,11.4769902870634,11.7204620904425,11.2899227848005,11.5310951322588,28126.1316709361,0.0,1.0
2021-09-10,16.68,17.04,16.675,17.04,19673,11.2808602232303,11.5243320266094,11.2774786704056,11.5243320266094,29088.7072002063,0.0,1.0
2021-09-13,16.19,17.22,16.1838,16.74,36047,11.017099102903,11.718001640024,11.0128800779222,11.3913674479676,52972.2864929318,0.1,1.0
2021-09-14,16.33,16.45,16.26,16.31,17656,11.1123674089194,11.1940259569335,11.0647332559112,11.0987576509171,25946.0895586098,0.0,1.0
2021-09-15,16.2,16.555,16.2,16.36,23674,11.0239039819041,11.2654771864459,11.0239039819041,11.132782045923,34789.7442348511,0.0,1.0
2021-09-16,16.39,16.54,16.26,16.26,7702,11.1531966829265,11.2552698679441,11.0647332559112,11.0647332559112,11318.3496703904,0.0,1.0
2021-09-17,16.43,16.56,16.25,16.56,10026,11.1804161989312,11.2688796259465,11.05792837691,11.2688796259465,14733.5463250239,0.0,1.0
2021-09-20,16.15,16.3694,15.8,16.26,20127,10.9898795868983,11.1391786321841,10.7517088218571,11.0647332559112,29577.3076883857,0.0,1.0
2021-09-21,16.06,16.37,15.995,16.12,36959,10.9286356758877,11.1395869249241,10.8844039623801,10.9694649498947,54312.501359122,0.0,1.0
2021-09-22,16.055,16.43,15.95,16.13,16690,10.9252332363871,11.1804161989312,10.8537820068748,10.9762698288959,24526.5198648163,0.0,1.0
2021-09-23,16.0,16.35,16.0,16.05,19356,10.8878064018806,11.1259771669218,10.8878064018806,10.9218307968865,28444.2970942712,0.0,1.0
2021-09-24,16.0,16.16,15.98,16.07,8805,10.8878064018806,10.9966844658994,10.8741966438783,10.9354405548889,12939.2455008813,0.0,1.0
2021-09-27,16.02,16.2799,16.01,16.01,6048,10.901416159883,11.0782749651235,10.8946112808818,10.8946112808818,8887.74069157634,0.0,1.0
2021-09-28,15.8777,16.04,15.7,16.0,25030,10.8045827316963,10.9150259178853,10.6836600318454,10.8878064018806,36782.4321280019,0.0,1.0
2021-09-29,15.9,16.2,15.845,15.9,14215,10.8197576118689,11.0239039819041,10.7823307773624,10.8197576118689,20889.4235996623,0.0,1.0
2021-09-30,15.9,16.13,15.8402,15.9,12697,10.8197576118689,10.9762698288959,10.7790644354419,10.8197576118689,18658.6712237012,0.0,1.0
2021-10-01,16.18,16.2,15.9,15.9,7875,11.0102942239018,11.0239039819041,10.8197576118689,10.8197576118689,11572.57902549,0.0,1.0
2021-10-04,15.807,16.23,15.73,16.18,14469,10.756472237158,11.0443186189077,10.7040746688489,11.0102942239018,21262.6851961669,0.0,1.0
2021-10-05,15.73,15.92,15.73,15.81,10565,10.7040746688489,10.8333673698712,10.7040746688489,10.7585137008583,15525.625067213,0.0,1.0
2021-10-06,15.727,15.9,15.66,15.66,12779,10.7020332051486,10.8197576118689,10.6564405158407,10.6564405158407,18779.1729989507,0.0,1.0
2021-10-07,15.85,15.97,15.77,15.84,8073,10.785733216863,10.8673917648771,10.7312941848536,10.7789283378618,11863.5467267024,0.0,1.0
2021-10-08,15.65,15.815,15.5342,15.78,14161,10.7176844268513,10.8306823776775,10.6383804104532,10.806713115381,20677.9413512839,0.1,1.0
2021-10-11,15.61,15.68,15.59,15.61,15035,10.6902909842267,10.7382295088197,10.6765942629144,10.6902909842267,21954.1591848425,0.0,1.0
2021-10-12,15.41,15.71,15.4,15.66,52435,10.553323771104,10.7587745907881,10.5464754104479,10.7245327875074,76565.7689961569,0.0,1.0
2021-10-13,15.34,15.4999,15.0132,15.26,41625,10.5053852465111,10.6148905334027,10.2815808202686,10.450598361262,60780.9694758275,0.0,1.0
2021-10-14,15.26,15.5385,15.26,15.5,102295,10.450598361262,10.6413252055354,10.450598361262,10.6149590170092,149371.51405477,0.0,1.0
2021-10-15,15.3598,15.4299,15.26,15.39,34601,10.5189450006102,10.5669520088097,10.450598361262,10.5396270497917,50524.5002962911,0.0,1.0
2021-10-18,15.43,15.43,15.28,15.28,34598,10.5670204924163,10.5670204924163,10.4642950825743,10.4642950825743,50520.1196858783,0.0,1.0
2021-10-19,15.59,15.6299,15.51,15.51,12136,10.6765942629144,10.7039192219324,10.6218073776654,10.6218073776654,17721.0293227303,0.0,1.0
2021-10-20,15.86,15.9384,15.5752,15.59,31681,10.8615000006301,10.9151911481742,10.6664586891434,10.6765942629144,46260.70616129,0.0,1.0
2021-10-21,15.7,15.78,15.66,15.66,20162,10.7519262301319,10.806713115381,10.7245327875074,10.7245327875074,29440.6223800995,0.0,1.0
2021-10-22,15.76,15.87,15.7401,15.75,13908,10.7930163940687,10.8683483612862,10.779388156363,10.7861680334126,20308.5098731487,0.0,1.0
2021-10-25,15.8,15.94,15.7525,15.86,14998,10.8204098366933,10.9162868858792,10.7878801235766,10.8615000006301,21900.1316564195,0.0,1.0
2021-10-26,15.9,16.29,15.85,15.89,23653,10.8888934432546,11.1559795088439,10.854651639974,10.8820450825985,34538.1926969791,0.0,1.0
2021-10-27,15.8,16.11,15.8,15.9,15761,10.8204098366933,11.0327090170335,10.8204098366933,10.8888934432546,23014.2669047092,0.0,1.0
2021-10-28,15.86,15.95,15.81,15.87,10187,10.8615000006301,10.9231352465353,10.8272581973494,10.8683483612862,14875.0927579641,0.0,1.0
2021-10-29,15.86,15.91,15.72,15.76,16366,10.8615000006301,10.8957418039108,10.7656229514442,10.7930163940687,23897.6900045981,0.0,1.0
2021-11-01,15.93,16.05,15.8515,15.97,19488,10.909438525223,10.9916188530967,10.8556788940724,10.9368319678476,28456.4452407191,0.0,1.0
2021-11-02,15.99,16.1969,15.94,15.94,11820,10.9505286891598,11.0922212711353,10.9162868858792,10.9162868858792,17259.6050259288,0.0,1.0
2021-11-03,15.97,16.0709,15.9,16.06,51437,10.9368319678476,11.005931926868,10.8888934432546,10.9984672137528,75108.4859322076,0.0,1.0
2021-11-04,16.02,16.1807,15.97,16.0,31399,10.9710737711283,11.0811269268723,10.9368319678476,10.957377049816,45848.9287824986,0.0,1.0
2021-11-05,16.1265,16.205,16.05,16.14,19094,11.0440088121161,11.0977684432667,10.9916188530967,11.0532540990019,27881.1250731881,0.0,1.0
2021-11-08,16.23,16.3285,16.18,16.22,15510,11.1148893449071,11.18234569737,11.0806475416264,11.1080409842509,22647.7558335156,0.0,1.0
2021-11-09,16.1,16.284,16.08,16.24,24458,11.0258606563773,11.1518704924502,11.0121639350651,11.1217377055632,35713.6564910462,0.0,1.0
2021-11-10,15.9182,16.13,15.9182,16.03,7842,10.9698410662101,11.1158005552116,10.9698410662101,11.046886726599,11379.4287124642,0.1,1.0
2021-11-11,16.12,16.13,15.98,15.98,19323,11.1089091723504,11.1158005552116,11.0124298122927,11.0124298122927,28039.3650868329,0.0,1.0
2021-11-12,16.21,16.42,16.03,16.13,29898,11.1709316181017,11.3156506581882,11.046886726599,11.1158005552116,43384.6161241077,0.0,1.0
2021-11-15,16.17,16.3428,15.92,16.29,15913,11.1433660866567,11.2624491824992,10.9710815151252,11.2260626809918,23091.1564781231,0.0,1.0
2021-11-16,16.2215,16.31,16.17,16.17,10299,11.1788567083921,11.2398454467143,11.1433660866567,11.1433660866567,14944.7508683587,0.0,1.0
2021-11-17,16.22,16.33,16.0498,16.29,12584,11.177823000963,11.2536282124368,11.0605316646643,11.2260626809918,18260.4859624647,0.0,1.0
2021-11-18,16.15,16.25,16.04,16.2,8480,11.1295833209341,11.1984971495467,11.0537781094603,11.1640402352404,12305.2225811905,0.0,1.0
2021-11-19,16.11,16.2,15.9899,16.2,19731,11.1020177894891,11.1640402352404,11.0192522813254,11.1640402352404,28631.408814796,0.0,1.0
2021-11-22,16.14,16.34,16.12,16.21,37635,11.1226919380729,11.2605195952981,11.1089091723504,11.1709316181017,54611.6806418754,0.0,1.0
2021-11-23,15.99,16.13,15.86,16.13,20880,11.019321195154,11.1158005552116,10.9297332179576,11.1158005552116,30298.7084310445,0.0,1.0
2021-11-24,16.16,16.16,15.83,15.98,10914,11.1364747037954,11.1364747037954,10.9090590693738,11.0124298122927,15837.1697230086,0.0,1.0
2021-11-26,15.66,15.92,15.41,15.92,17266,10.7919055607324,10.9710815151252,10.6196209892009,10.9710815151252,25054.4779583533,0.0,1.0
2021-11-29,15.82,15.84,15.73,15.81,18921,10.9021676865126,10.9159504522351,10.8401452407612,10.8952763036513,27456.0278842813,0.0,1.0
2021-11-30,15.61,15.87,15.5,15.87,33572,10.7574486464261,10.9366246008189,10.6816434349523,10.9366246008189,48715.9118509114,0.0,1.0
2021-12-01,15.42,15.96,15.42,15.92,14021,10.6265123720622,10.9986470465702,10.6265123720622,10.9710815151252,20345.6987984519,0.0,1.0
2021-12-02,15.55,15.65,15.42,15.42,20208,10.7161003492586,10.7850141778712,10.6265123720622,10.6265123720622,29323.5775849879,0.0,1.0
2021-12-03,15.51,15.6565,15.35,15.59,25289,10.6885348178135,10.789493576731,10.5782726920334,10.7436658807036,36696.5535207226,0.0,1.0
2021-12-06,15.3123,15.6199,15.31,15.51,24262,10.5522921786464,10.7642711154588,10.5507071605883,10.6885348178135,35206.2865878355,0.0,1.0
2021-12-07,15.6,15.7303,15.4736,15.49,18003,10.7505572635649,10.8403519822471,10.6634501841985,10.674752052091,26123.9294963646,0.0,1.0
2021-12-08,15.82,15.87,15.55,15.68,14337,10.9021676865126,10.9366246008189,10.7161003492586,10.8056883264549,20804.2424701094,0.0,1.0
2021-12-09,15.67,15.9077,15.56,15.67,14312,10.7987969435937,10.9626051142058,10.7229917321198,10.7987969435937,20767.965280896,0.0,1.0
2021-12-10,15.68,15.9441,15.55,15.65,14623,10.8056883264549,10.9876897478208,10.7161003492586,10.7850141778712,21219.253514711,0.0,1.0
2021-12-13,15.48,15.6,15.37,15.6,6572,10.7367744978424,10.8200053079031,10.66047958862,10.8200053079031,9475.33731107457,0.1,1.0
2021-12-14,15.18,15.3,14.59,15.3,44866,10.5286974726904,10.6119282827512,10.1194793232248,10.6119282827512,64686.6226108753,0.0,1.0
2021-12-15,15.26,15.28,15.01,15.17,18765,10.5841846793976,10.5980564810744,10.4107871584376,10.521761571852,27054.8850642597,0.0,1.0
2021-12-16,15.2297,15.4,15.2,15.29,14384,10.5631688998572,10.6812872911352,10.5425692743672,10.6049923819128,20738.4741148048,0.0,1.0
2021-12-17,14.93,15.145,14.71,15.11,58415,10.3552999517304,10.504421819756,10.2027101332856,10.4801461668216,84221.2156157064,0.0,1.0
2021-12-20,14.73,14.94,14.67,14.94,26526,10.2165819349624,10.3622358525688,10.174966529932,10.3622358525688,38244.4914049855,0.0,1.0
2021-12-21,14.99,15.0151,14.282,14.282,34855,10.3969153567608,10.4143244678652,9.9058535774021,9.9058535774021,50253.0252552503,0.0,1.0
2021-12-22,15.15,15.1523,14.92,14.92,11088,10.5078897701752,10.509485027368,10.348364050892,10.348364050892,15986.3877214235,0.0,1.0
2021-12-23,15.37,15.45,15.18,15.18,13677,10.66047958862,10.7159667953272,10.5286974726904,10.5286974726904,19719.1400492342,0.0,1.0
2021-12-27,15.5499,15.565,15.36,15.37,19768,10.7852564447028,10.7957296549687,10.6535436877816,10.66047958862,28500.9841700125,0.0,1.0
2021-12-28,15.5399,15.62,15.5,15.57,16073,10.7783205438644,10.8338771095799,10.7506462995192,10.7991976053879,23173.6300366558,0.0,1.0
2021-12-29,15.5,15.6034,15.4501,15.54,13325,10.7506462995192,10.8223635141882,10.7160361543355,10.7783899028727,19211.6356771255,0.0,1.0
2021-12-30,15.32,15.45,15.13,15.44,22673,10.695159092812,10.7859143592653,10.5625167803032,10.7789331849228,32477.3439072493,0.1,1.0
2021-12-31,15.38,15.39,15.325,15.325,7791,10.7370461388674,10.7440273132099,10.6986496799832,10.6986496799832,11160.0135130499,0.0,1.0
2022-01-03,15.39,15.5,15.31,15.39,40626,10.7440273132099,10.8208202309781,10.6881779184694,10.7440273132099,58193.6476679716,0.0,1.0
2022-01-04,15.4195,15.55,15.23,15.54,53806,10.7646217775205,10.855726102691,10.6323285237289,10.8487449283484,77072.9928228934,0.0,1.0
2022-01-05,15.16,15.43,15.12,15.43,28627,10.5834603033309,10.7719520105802,10.5555356059606,10.7719520105802,41005.9949734411,0.0,1.0
2022-01-06,15.17,15.3,14.99,15.3,33946,10.5904414776735,10.6811967441268,10.4647803395073,10.6811967441268,48625.056952123,0.0,1.0
2022-01-07,15.37,15.43,15.13,15.33,37336,10.7300649645248,10.7719520105802,10.5625167803032,10.7021402671545,53480.9734980402,0.0,1.0
2022-01-10,15.29,15.39,15.04,15.39,19565,10.6742155697843,10.7440273132099,10.4996862112201,10.7440273132099,28025.3708616122,0.0,1.0
2022-01-11,15.295,15.4,15.14,15.17,19816,10.6777061569555,10.7510084875525,10.5694979546458,10.5904414776735,28384.9092253366,0.0,1.0
2022-01-12,15.31,15.4,15.2765,15.38,6184,10.6881779184694,10.7510084875525,10.6647909844218,10.7370461388674,8858.10853095887,0.0,1.0
2022-01-13,15.25,15.41,15.121,15.32,27387,10.646290872414,10.7579896618951,10.5562337233949,10.695159092812,39229.7895112178,0.0,1.0
2022-01-14,15.19,15.24,14.9,15.2,24498,10.6044038263586,10.6393096980714,10.4019497704242,10.6113850007012,35091.5172689894,0.0,1.0
2022-01-18,15.02,15.11,14.98,15.03,25984,10.485723862535,10.5485544316181,10.4577991651647,10.4927050368775,37220.0989761375,0.0,1.0
2022-01-19,14.86,15.18,14.84,15.18,24110,10.3740250730539,10.597422652016,10.3600627243688,10.597422652016,34535.7368501647,0.0,1.0
2022-01-20,14.78,15.17,14.75,14.93,20923,10.3181756783134,10.5904414776735,10.2972321552857,10.4228932934519,29970.6023274987,0.0,1.0
2022-01-21,14.19,14.892,14.0844,14.71,29197,9.90628639210193,10.3963648309501,9.83256519104443,10.2693074579154,41822.4765165599,0.0,1.0
2022-01-24,13.74,14.0,12.89,13.84,119978,9.59213354668644,9.77364407959317,8.99873372756828,9.6619452901121,171859.337860185,0.0,1.0
2022-01-25,13.63,13.78,13.3736,13.51,31465,9.51534062891821,9.6200582440567,9.3363433187748,9.43156653680741,45071.2136039167,0.0,1.0
2022-01-26,13.69,14.0,13.35,13.82,30458,9.55722767497361,9.77364407959317,9.31986774732634,9.64798294142697,43628.7628777402,0.0,1.0
2022-01-27,13.5,13.8999,13.5,13.65,38747,9.42458536246484,9.70376252442408,9.42458536246484,9.52930297760334,55502.1234231992,0.0,1.0
2022-01-28,13.67,13.73,13.4095,13.5,24696,9.54326532628847,9.58515237234387,9.36140573466461,9.42458536246484,35375.1371734412,0.0,1.0
2022-01-31,13.94,14.01,13.5,13.65,29724,9.73175703353777,9.78062525393574,9.42458536246484,9.52930297760334,42577.3638380048,0.0,1.0
2022-02-01,14.0,14.2,13.9103,13.93,25664,9.77364407959317,9.9132675664445,9.71102294574035,9.7247758591952,36761.7233729833,0.0,1.0
2022-02-02,14.25,14.315,14.14,14.25,22529,9.94817343815733,9.99355107138401,9.8713805203891,9.94817343815733,32271.07488583,0.0,1.0
2022-02-03,14.01,14.4762,13.955,14.11,21631,9.78062525393574,10.1060876017862,9.74222879505162,9.8504369973614,30984.7583494779,0.0,1.0
2022-02-04,13.85,13.99,13.8,13.94,35604,9.66892646445467,9.7666629052506,9.63402059274184,9.73175703353777,51000.015545967,0.0,1.0
2022-02-07,13.87,14.21,13.77,13.85,26512,9.6828888131398,9.92024874078707,9.61307706971414,9.66892646445467,37976.4187213425,0.0,1.0
2022-02-08,14.11,14.11,13.92,13.92,30059,9.8504369973614,9.8504369973614,9.71779468485264,9.71779468485264,43057.2257975571,0.0,1.0
2022-02-09,14.55,14.55,14.1621,14.29,57754,10.1576086684343,10.1576086684343,9.88680891568617,9.9760981355276,82728.2018268112,0.0,1.0
2022-02-10,14.29,14.66,14.28,14.41,40450,9.9760981355276,10.2344015862026,9.96911696118503,10.0598722276384,57941.5410862365,0.0,1.0
2022-02-11,14.25,14.5,13.94,14.43,32203,10.017985181583,10.1937393075757,9.80005006535207,10.1445281522977,45806.8904757042,0.1,1.0
2022-02-14,13.63,14.39,13.61,14.07,37803,9.58211494912114,10.1164074921389,9.56805461904173,9.89144221086827,53772.564067107,0.0,1.0
2022-02-15,14.04,14.08,13.8201,13.88,28609,9.87035171574914,9.89847237590797,9.71575838652598,9.75786907511383,40694.6349600789,0.0,1.0
2022-02-16,14.02,14.23,13.885,13.99,19302,9.85629138566973,10.0039248515036,9.76138415763368,9.83520089055061,27455.9699395101,0.0,1.0
2022-02-17,13.84,14.045,13.84,14.0,14273,9.729748414955,9.873866798269,9.729748414955,9.84223105559031,20302.5105660878,0.0,1.0
2022-02-18,13.675,13.99,13.61,13.9,36127,9.61375069179983,9.83520089055061,9.56805461904173,9.77192940519324,51388.5517565371,0.0,1.0
2022-02-22,13.37,13.7421,13.315,13.57,32144,9.39933065808875,9.66092309921626,9.36066475037036,9.5399339588829,45722.9664146519,0.0,1.0
2022-02-23,13.19,13.46,13.15,13.45,27644,9.27278768737402,9.46260214344612,9.24466702721519,9.45557197840641,39321.9787072747,0.0,1.0
2022-02-24,13.19,13.23,12.57,12.69,29349,9.27278768737402,9.30090834753285,8.83691745491216,8.92127943538865,41747.2418275143,0.0,1.0
2022-02-25,13.7,13.72,13.2,13.2,23289,9.63132610439909,9.64538643447851,9.27981785241372,9.27981785241372,33127.2450482463,0.0,1.0
2022-02-28,13.58,13.67,13.3818,13.67,14034,9.5469641239226,9.61023560927997,9.40762625283561,9.61023560927997,19962.5469967405,0.0,1.0
2022-03-01,13.58,13.62,13.39,13.55,34659,9.5469641239226,9.57508478408143,9.41339098816817,9.52587362880348,49300.4073222194,0.0,1.0
2022-03-02,13.65,13.78,13.578,13.63,18158,9.59617527920056,9.68756742471675,9.54555809091466,9.58211494912114,25828.6966201235,0.0,1.0
2022-03-03,13.6,13.74,13.4,13.74,30639,9.56102445400202,9.65944676455792,9.42042115320787,9.65944676455792,43582.1916369624,0.0,1.0
2022-03-04,13.54,13.55,13.33,13.55,28236,9.51884346376377,9.52587362880348,9.37120999792992,9.52587362880348,40164.064201223,0.0,1.0
2022-03-07,13.18,13.545,13.03,13.51,19714,9.26575752233431,9.52235854628363,9.1603050467387,9.49775296864465,28042.0159251633,0.0,1.0
2022-03-08,13.0,13.27,12.85,13.27,40060,9.13921455161958,9.32902900769168,9.03376207602397,9.32902900769168,56983.0150127848,0.0,1.0
2022-03-09,13.06,13.3499,13.06,13.18,14293,9.18139554185782,9.38520002635894,9.18139554185782,9.26575752233431,20330.9594003428,0.0,1.0
2022-03-10,12.95,13.3573,12.84,12.84,28010,9.10406372642104,9.39040234848832,9.02673191098426,9.02673191098426,39842.5923741414,0.0,1.0
2022-03-11,13.15,13.24,12.9602,13.18,16229,9.31496867761226,9.37872131494953,9.18052144909433,9.33621955672469,22910.5816010865,0.1,1.0
2022-03-14,13.12,13.2284,12.81,13.19,14480,9.29371779849984,9.3705043083594,9.0741253810048,9.34330318309549,20441.5072760941,0.0,1.0
2022-03-15,12.9,13.0945,12.821,12.87,27988,9.13787801834207,9.27565455125428,9.08191737001268,9.11662713922964,39510.8360250913,0.0,1.0
2022-03-16,13.12,13.26,12.9806,13.13,11750,9.29371779849984,9.39288856769115,9.19497204689078,9.30080142487065,16587.5490672725,0.0,1.0
2022-03-17,13.47,13.47,13.1,13.22,17547,9.54164472147811,9.54164472147811,9.27955054575822,9.36455406220792,24771.2105092282,0.0,1.0
2022-03-18,13.72,13.8,13.59,13.59,25490,9.71873538074831,9.77540439171477,9.6266482379278,9.6266482379278,35984.3936787044,0.0,1.0
2022-03-21,13.63,13.8,13.63,13.78,14668,9.65498274341104,9.77540439171477,9.65498274341104,9.76123713897315,20706.9080611705,0.0,1.0
2022-03-22,13.72,13.87,13.65,13.65,11618,9.71873538074831,9.82498977631042,9.66914999615265,9.66914999615265,16401.2038351976,0.0,1.0
2022-03-23,13.8107,14.08,13.6,13.69,39609,9.78298387193153,9.97374593009739,9.63373186429861,9.69748450163588,55916.2749791998,0.0,1.0
2022-03-24,14.62,14.62,13.75,13.89,36099,10.356261754121,10.356261754121,9.73998625986073,9.83915702905204,50961.185853572,0.0,1.0
2022-03-25,14.6,14.67,14.5,14.55,43914,10.3420945013794,10.391679885975,10.2712582376713,10.3066763695254,61993.6706161877,0.0,1.0
2022-03-28,14.41,14.57,14.13,14.55,23099,10.207505600334,10.320843622267,10.0091640619514,10.3066763695254,32609.0039068025,0.0,1.0
2022-03-29,14.45,14.65,14.3,14.49,19031,10.2358401058173,10.3775126332334,10.1295857102552,10.2641746113005,26866.182663767,0.0,1.0
2022-03-30,14.48,14.7927,14.46,14.63,25328,10.2570909849297,10.4785959815449,10.2429237321881,10.3633453804918,35755.6972575216,0.0,1.0
2022-03-31,14.4,14.92,14.4,14.92,16883,10.2004219739632,10.5687705452452,10.2004219739632,10.5687705452452,23833.8375236394,0.0,1.0
2022-04-01,14.69,14.69,14.3748,14.51,8408,10.4058471387167,10.4058471387167,10.1825712355088,10.2783418640421,11869.6266006491,0.0,1.0
2022-04-04,14.54,14.72,14.25,14.42,48476,10.2995927431545,10.4270980178291,10.0941675784011,10.2145892267049,68433.8747732005,0.0,1.0
2022-04-05,14.55,14.66,14.2,14.54,23892,10.3066763695254,10.3845962596042,10.0587494465471,10.2995927431545,33728.4870055552,0.0,1.0
2022-04-06,14.21,14.48,14.1886,14.46,29062,10.0658330729179,10.2570909849297,10.0506741124844,10.2429237321881,41027.0085951552,0.0,1.0
2022-04-07,14.37,14.53,14.195,14.24,12450,10.1791710948508,10.2925091167837,10.0552076333617,10.0870839520303,17575.7434797909,0.0,1.0
2022-04-08,14.53,14.8441,14.2967,14.61,19589,10.2925091167837,10.5150058210908,10.1272481135528,10.3491781277502,27653.9147811747,0.0,1.0
2022-04-11,14.3,14.6996,14.3,14.53,16119,10.1295857102552,10.4126474200326,10.1295857102552,10.2925091167837,22755.2939076906,0.0,1.0
2022-04-12,14.15,14.76,14.135,14.76,29389,10.0941675784011,10.5293225058092,10.0834670473993,10.5293225058092,41197.4882297199,0.1,1.0
2022-04-13,14.19,14.466,14.085,14.17,17928,10.1227023277394,10.3195920981732,10.0477986107265,10.1084349530702,25131.4630978398,0.0,1.0
2022-04-14,14.32,14.44,14.23,14.23,16165,10.2154402630886,10.3010445111033,10.1512370770776,10.1512370770776,22660.0904159183,0.0,1.0
2022-04-18,14.38,14.7934,14.31,14.37,14651,10.258242387096,10.5531490215067,10.2083065757541,10.2511086997614,20537.7658325777,0.0,1.0
2022-04-19,13.97,14.49,13.76,14.23,62335,9.96576120637906,10.3367129477761,9.81595377235332,10.1512370770776,87381.1776106566,0.0,1.0
2022-04-20,13.9,14.145,13.89,13.97,16158,9.91582539503714,10.0906007347338,9.90869170770258,9.96576120637906,22650.2778187694,0.0,1.0
2022-04-21,13.73,14.191,13.6248,14.08,21641,9.79455271034964,10.1234156964728,9.71950631959008,10.0442317670592,30336.3449855173,0.0,1.0
2022-04-22,13.49,13.78,13.38,13.72,12559,9.62334421432022,9.83022114702243,9.54487365364007,9.78741902301508,17605.2010846593,0.0,1.0
2022-04-25,13.21,13.33,13.11,13.14,25042,9.42360096895257,9.50920521696727,9.35226409560697,9.37366515761065,35103.8654002737,0.0,1.0
2022-04-26,13.11,13.33,13.11,13.11,17951,9.35226409560697,9.50920521696727,9.35226409560697,9.35226409560697,25163.7044884719,0.0,1.0
2022-04-27,12.79,13.21,12.79,13.21,11248,9.12398610090108,9.42360096895257,9.12398610090108,9.42360096895257,15767.4418186359,0.0,1.0
2022-04-28,12.91,13.06,12.75,13.0,26178,9.20959034891579,9.31659565893418,9.09545135156285,9.27379353492682,36696.3097375755,0.0,1.0
2022-04-29,12.85,13.1,12.83,12.89,23392,9.16678822490844,9.34513040827242,9.15252085023932,9.19532297424668,32790.8960723266,0.0,1.0
2022-05-02,12.67,12.9776,12.66,12.86,12118,9.03838185288637,9.25781407529741,9.03124816555182,9.173921912243,16987.0074642807,0.0,1.0
2022-05-03,12.98,13.13,12.77,12.77,23420,9.25952616025771,9.36653147027609,9.10971872623196,9.10971872623196,32830.1464609221,0.0,1.0
2022-05-04,12.77,13.11,12.77,12.94,26315,9.10971872623196,9.35226409560697,9.10971872623196,9.23099141091947,36888.3562817748,0.0,1.0
2022-05-05,12.79,12.97,12.65,12.73,49910,9.12398610090108,9.25239247292315,9.02411447821726,9.08118397689373,69963.8176714185,0.0,1.0
2022-05-06,12.58,13.07,12.37,12.5,23242,8.97417866687534,9.32372934626874,8.8243712328496,8.91710916819887,32580.6261334223,0.0,1.0
2022-05-09,12.1299,12.577,12.098,12.43,18817,8.65309139994684,8.97203856067497,8.63033493734959,8.86717335685696,26377.662935746,0.0,1.0
2022-05-10,12.14,12.48,12.1301,12.19,21572,8.66029642415474,8.90284179352975,8.65323407369353,8.69596486082754,30239.6208136213,0.0,1.0
2022-05-11,11.87,12.6468,11.85,12.15,28922,8.46768686612165,9.0218316982702,8.45341949145253,8.6674301114893,40542.8478199312,0.0,1.0
2022-05-12,11.62,11.9002,11.604,11.75,46367,8.36068155610326,8.56228766385026,8.34916943003634,8.45421758039701,64442.6577408261,0.1,1.0
2022-05-13,11.68,12.06,11.68,11.83,23648,8.40385202885422,8.67726502294366,8.40385202885422,8.51177821073163,32866.909014063,0.0,1.0
2022-05-16,12.0,12.0463,11.541,11.74,16779,8.6340945501927,8.66740776499886,8.30384043364782,8.44702250160519,23320.1059855786,0.0,1.0
2022-05-17,11.98,12.0363,11.56,12.01,26895,8.61970439260904,8.66021268620703,8.3175110833523,8.64128962898452,37379.7157448081,0.0,1.0
2022-05-18,11.69,11.98,11.65,11.69,17842,8.41104710764605,8.61970439260904,8.38226679247874,8.41104710764605,24797.5046781508,0.0,1.0
2022-05-19,11.94,11.94,11.61,11.71,27369,8.59092407744173,8.59092407744173,8.35348647731143,8.42543726522971,38038.4993574885,0.0,1.0
2022-05-20,11.85,12.5,11.66,11.96,26120,8.52616836831529,8.99384848978406,8.38946187127057,8.60531423502539,36302.5906396872,0.0,1.0
2022-05-23,11.94,12.1651,11.62,11.83,16829,8.59092407744173,8.75288530104576,8.36068155610326,8.51177821073163,23389.5979278444,0.0,1.0
2022-05-24,11.77,11.952,11.64,11.82,27818,8.46860773798067,8.59955817199192,8.37507171368691,8.50458313193981,38662.536999036,0.0,1.0
2022-05-25,11.75,12.0911,11.73,11.73,22138,8.45421758039701,8.69964171798624,8.43982742281336,8.43982742281336,30768.2523576339,0.0,1.0
2022-05-26,11.99,12.0641,11.82,11.82,9668,8.62689947140087,8.68021500524831,8.50458313193981,8.50458313193981,13436.9619565274,0.0,1.0
2022-05-27,12.29,12.29,12.05,12.11,14985,8.84275183515568,8.84275183515568,8.67006994415183,8.71324041690279,20826.7350970794,0.0,1.0
2022-05-31,12.22,12.34,12.1,12.21,41838,8.7923862836129,8.87872722911482,8.70604533811097,8.78519120482107,58148.0776103841,0.0,1.0
2022-06-01,12.29,12.33,12.1,12.33,11007,8.84275183515568,8.871532150323,8.70604533811097,8.871532150323,15297.9561704073,0.0,1.0
2022-06-02,12.25,12.3,12.22,12.22,23775,8.81397151998838,8.84994691394751,8.7923862836129,8.7923862836129,33043.4185474182,0.0,1.0
2022-06-03,12.17,12.2726,12.15,12.19,14616,8.75641088965376,8.83023239805791,8.7420207320701,8.77080104723741,20313.8845631573,0.0,1.0
2022-06-06,12.3,12.38,12.23,12.23,20544,8.84994691394751,8.90750754428213,8.79958136240472,8.79958136240472,28552.8492381981,0.0,1.0
2022-06-07,12.245,12.3,12.19,12.19,20285,8.81037398059246,8.84994691394751,8.77080104723741,8.77080104723741,28192.8809772609,0.0,1.0
2022-06-08,12.29,12.38,12.23,12.23,26052,8.84275183515568,8.90750754428213,8.79958136240472,8.79958136240472,36208.0815982057,0.0,1.0
2022-06-09,12.2,12.41,12.12,12.27,25953,8.77799612602924,8.92909278065761,8.72043549569462,8.82836167757203,36070.4875525193,0.0,1.0
2022-06-10,11.69,11.91,11.66,11.91,25437,8.48299789556432,8.64264370711472,8.46122801217109,8.64264370711472,35053.472093337,0.1,1.0
2022-06-13,11.15,11.68,11.0301,11.5,38750,8.09113999448607,8.47574126776658,8.00413302719111,8.34512196740716,53399.4591978931,0.0,1.0
2022-06-14,11.15,11.34,11.0464,11.21,18357,8.09113999448607,8.22901592264324,8.01596133050143,8.13467976127255,25296.8741289219,0.0,1.0
2022-06-15,11.09,11.57,11.08,11.27,19738,8.0476002276996,8.39591836199138,8.04034359990186,8.17821952805902,27199.9619522068,0.0,1.0
2022-06-16,10.6,11.13,10.4,11.09,62331,7.69202546561008,8.07662673889058,7.54689290965517,8.0476002276996,85895.2694519709,0.0,1.0
2022-06-17,10.5,10.94,10.416,10.74,44995,7.61945918763263,7.93875081073342,7.55850351413156,7.79361825477851,62005.3849447535,0.0,1.0
2022-06-21,10.7,10.94,10.29,10.65,29795,7.76459174358753,7.93875081073342,7.46707000387997,7.72830860459881,41059.01643358,0.0,1.0
2022-06-22,10.57,10.75,10.51,10.51,15379,7.67025558221684,7.80087488257626,7.62671581543037,7.62671581543037,21193.0395614038,0.0,1.0
2022-06-23,10.5,10.65,10.33,10.59,45515,7.61945918763263,7.72830860459881,7.49609651507095,7.68476883781233,62721.9712359252,0.0,1.0
2022-06-24,10.78,10.81,10.5807,10.6,13653,7.8226447659695,7.84441464936273,7.67802017396043,7.69202546561008,18814.5242949376,0.0,1.0
2022-06-27,10.75,10.85,10.66,10.78,21894,7.80087488257626,7.87344116055371,7.73556523239655,7.8226447659695,30171.0389594496,0.0,1.0
2022-06-28,10.565,11.0,10.54,10.73,30056,7.66662726831797,7.98229057751989,7.64848569882361,7.78636162698077,41418.6876297258,0.0,1.0
2022-06-29,10.56,10.8631,10.4918,10.57,28715,7.6629989544191,7.88294734296876,7.61350875283847,7.67025558221684,39570.7218288387,0.0,1.0
2022-06-30,10.62,10.67,10.42,10.51,15149,7.70653872120557,7.7428218601943,7.56140616525066,7.62671581543037,20876.0879326163,0.0,1.0
2022-07-01,11.27,11.27,10.47,10.47,26191,8.17821952805902,8.17821952805902,7.59768930423939,7.59768930423939,36092.5222155359,0.0,1.0
2022-07-05,10.99,11.1055,10.84,11.08,20512,7.97503394972215,8.05884800078611,7.86618453275597,8.04034359990186,28266.5730856047,0.0,1.0
2022-07-06,11.0,11.12,10.937,11.02,9501,7.98229057751989,8.06937011109284,7.9365738223941,7.99680383311538,13092.8583700434,0.0,1.0
2022-07-07,11.07,11.31,11.02,11.03,8455,8.03308697210411,8.20724603925,7.99680383311538,8.00406046091313,11651.4174843403,0.0,1.0
2022-07-08,11.46,11.52,11.05,11.52,11103,8.31609545621618,8.35963522300265,8.01857371650862,8.35963522300265,15300.4953670763,0.0,1.0
2022-07-11,11.34,11.47,11.1801,11.47,15732,8.22901592264324,8.32335208401393,8.11298244415729,8.32335208401393,21679.4914090646,0.0,1.0
2022-07-12,11.2,11.37,11.07,11.12,13200,8.19998941145225,8.32445353644751,8.10481096292647,8.14141805851331,18029.2915736603,0.1,1.0
2022-07-13,11.115,11.27,10.82,10.89,21891,8.13775734895463,8.25123934527383,7.92177548499227,7.97302541881384,29899.9410484089,0.0,1.0
2022-07-14,10.78,11.0699,10.74,11.0699,9159,7.89248980852279,8.10473774873529,7.86320413205332,8.10473774873529,12509.8698123602,0.0,1.0
2022-07-15,10.6993,10.92,10.65,10.89,17059,7.83340595624563,7.99498967616595,7.79731135999701,7.97302541881384,23300.1276481115,0.0,1.0
2022-07-18,10.71,10.85,10.68,10.7,14952,7.84123987470122,7.94373974234437,7.81927561734911,7.83391845558385,20422.2702734371,0.0,1.0
2022-07-19,11.0,11.23,10.75,10.89,31744,8.05356102910489,8.22195366880436,7.87052555117069,7.97302541881384,43357.7145238086,0.0,1.0
2022-07-20,10.87,11.205,10.86,11.0,23200,7.95838258057911,8.20365012101094,7.95106116146174,8.05356102910489,31687.8457961303,0.0,1.0
2022-07-21,11.09,11.2,10.89,10.89,14899,8.1194538011612,8.19998941145225,7.97302541881384,7.97302541881384,20349.879936058,0.0,1.0
2022-07-22,11.04,11.25,10.95,11.15,7990,8.08284670557436,8.23659650703909,8.01695393351805,8.16338231586541,10913.1848237535,0.0,1.0
2022-07-25,11.02,11.27,10.9735,11.16,24067,8.06820386733963,8.25123934527383,8.03415926844387,8.17070373498278,32872.0424472184,0.0,1.0
2022-07-26,10.96,11.09,10.9,10.9,12003,8.02427535263542,8.1194538011612,7.98034683793121,7.98034683793121,16394.3626332307,0.0,1.0
2022-07-27,11.09,11.2821,10.96,11.03,33303,8.1194538011612,8.26009826240585,8.02427535263542,8.075525286457,45487.0831270917,0.0,1.0
2022-07-28,11.29,11.32,11.14,11.14,10022,8.26588218350857,8.28784644086067,8.15606089674804,8.15606089674804,13688.6030417594,0.0,1.0
2022-07-29,11.5,11.55,11.1615,11.38,51980,8.4196319849733,8.45623908056014,8.17180194785039,8.33177495556488,70997.1648483987,0.0,1.0
2022-08-01,11.55,11.55,11.25,11.52,33613,8.45623908056014,8.45623908056014,8.23659650703909,8.43427482320803,45910.4983079882,0.0,1.0
2022-08-02,11.41,11.55,11.38,11.42,37369,8.35373921291698,8.45623908056014,8.33177495556488,8.36106063203435,51040.651273948,0.0,1.0
2022-08-03,11.54,11.55,11.35,11.52,25919,8.44891766144277,8.45623908056014,8.30981069821278,8.43427482320803,35401.6066892198,0.0,1.0
2022-08-04,11.53,11.55,11.4,11.5406,27189,8.4415962423254,8.45623908056014,8.34641779379962,8.44935694658981,37136.2430754735,0.0,1.0
2022-08-05,11.43,11.47,11.31,11.38,19355,8.36838205115172,8.39766772762119,8.2805250217433,8.33177495556488,26436.1316975906,0.0,1.0
2022-08-08,11.45,11.55,11.4,11.44,29277,8.38302488938645,8.45623908056014,8.34641779379962,8.37570347026909,39988.1491971253,0.0,1.0
2022-08-09,11.5,11.67,11.36,11.36,35296,8.4196319849733,8.54409610996855,8.31713211733014,8.31713211733014,48209.2329836299,0.0,1.0
2022-08-10,11.85,11.98,11.57,11.98,32024,8.67588165408118,8.77106010260697,8.47088191879487,8.77106010260697,43740.1540420377,0.0,1.0
2022-08-11,11.8,12.0299,11.76,11.76,28076,8.71248874966802,8.8822346109857,8.68295488949965,8.68295488949965,38025.5067775696,0.1,1.0
2022-08-12,11.79,11.987,11.6493,11.76,24547,8.70510528462593,8.85055954595513,8.6012199314837,8.68295488949965,33245.9080662844,0.0,1.0
2022-08-15,11.78,11.955,11.735,11.87,25641,8.69772181958384,8.82693245782044,8.66449622689442,8.76417300496266,34727.5972105592,0.0,1.0
2022-08-16,11.65,11.87,11.61,11.82,15444,8.60173677403665,8.76417300496266,8.57220291386828,8.7272556797522,20917.0083584836,0.0,1.0
2022-08-17,11.64,11.75,11.58,11.64,38597,8.59435330899456,8.67557142445756,8.550052518742,8.59435330899456,52274.9139868162,0.0,1.0
2022-08-18,11.75,11.75,11.41,11.61,41331,8.67557142445756,8.67557142445756,8.42453361302645,8.57220291386828,55977.7824698578,0.0,1.0
2022-08-19,11.35,11.78,11.35,11.62,31500,8.3802328227739,8.69772181958384,8.3802328227739,8.57958637891037,42662.8958360679,0.0,1.0
2022-08-22,11.44,11.61,11.105,11.3,50465,8.44668400815272,8.57220291386828,8.19933792924266,8.34331549756344,68348.6678846719,0.0,1.0
2022-08-23,11.4601,11.61,11.2,11.39,7601,8.46152477288733,8.57220291386828,8.26948084714253,8.40976668294227,10294.6244841255,0.0,1.0
2022-08-24,11.5,11.73,11.39,11.39,15482,8.49098479840527,8.66080449437338,8.40976668294227,8.40976668294227,20968.474709016,0.0,1.0
2022-08-25,11.61,11.73,11.57,11.57,22501,8.57220291386828,8.66080449437338,8.54266905369991,8.54266905369991,30474.8514034084,0.0,1.0
2022-08-26,11.36,11.77,11.36,11.61,26324,8.38761628781599,8.69033835454174,8.38761628781599,8.57220291386828,35652.6371424969,0.0,1.0
2022-08-29,11.42,11.44,11.27,11.36,15895,8.43191707806854,8.44668400815272,8.32116510243717,8.38761628781599,21527.8326766444,0.0,1.0
2022-08-30,11.4,11.46,11.35,11.38,7628,8.41715014798436,8.46145093823691,8.3802328227739,8.40238321790017,10331.1926805564,0.0,1.0
2022-08-31,11.5042,11.58,11.41,11.44,18937,8.49408585372295,8.550052518742,8.42453361302645,8.44668400815272,25647.8494745275,0.0,1.0
2022-09-01,11.42,11.54,11.35,11.4,14982,8.43191707806854,8.52051865857364,8.3802328227739,8.41715014798436,20291.2858862212,0.0,1.0
2022-09-02,11.59,11.72,11.4859,11.58,18534,8.5574359837841,8.65342102933129,8.48057411269592,8.550052518742,25102.035283355,0.0,1.0
2022-09-06,11.96,11.99,11.78,11.97,56351,8.83062419034149,8.85277458546776,8.69772181958384,8.83800765538358,76320.5347066114,0.0,1.0
2022-09-07,12.0,12.29,11.85,11.85,25603,8.86015805050985,9.0742785367305,8.74940607487848,8.74940607487848,34676.1308600269,0.0,1.0
2022-09-08,12.03,12.28,11.99,12.05,15629,8.88230844563613,9.06689507168841,8.85277458546776,8.89707537572031,21167.5682229176,0.0,1.0
2022-09-09,12.4,12.4,12.07,12.25,36424,9.15549665219351,9.15549665219351,8.91184230580449,9.04474467656214,49331.8513629504,0.0,1.0
2022-09-12,12.51,12.7,12.25,12.43,40101,9.31054941807743,9.45195664345191,9.11704479388078,9.25100953370923,53881.1929858797,0.1,1.0
2022-09-13,12.34,12.34,11.9842,12.29,27056,9.18402716379501,9.18402716379501,8.91922352806743,9.14681473606488,36353.4464832787,0.0,1.0
2022-09-14,12.43,12.508,12.02,12.35,14401,9.25100953370923,9.30906092096823,8.9458676263222,9.19146964934103,19349.7184656157,0.0,1.0
2022-09-15,12.11,12.32,12.1,12.32,16699,9.01284999623643,9.16914219270296,9.0054075106904,9.16914219270296,22437.3966153264,0.0,1.0
2022-09-16,12.09,12.3629,11.85,12.11,42570,8.99796502514438,9.2010704556954,8.81934537203978,9.01284999623643,57198.6330866786,0.0,1.0
2022-09-19,12.27,12.38,12.0228,12.35,40854,9.13192976497283,9.21379710597911,8.94795152227509,9.19146964934103,54892.951752952,0.0,1.0
2022-09-20,12.11,12.28,12.02,12.28,17476,9.01284999623643,9.13937225051886,8.9458676263222,9.13937225051886,23481.4026737795,0.0,1.0
2022-09-21,11.92,12.28,11.85,12.21,28145,8.87144277086195,9.13937225051886,8.81934537203978,9.08727485169668,37816.6673296821,0.0,1.0
2022-09-22,11.38,11.9,11.15,11.9,18565,8.4695485513766,8.8565577997699,8.29837138381802,8.8565577997699,24944.6235201829,0.0,1.0
2022-09-23,11.01,11.3146,10.86,11.26,31082,8.19417658617366,8.42087469590559,8.08253930298329,8.38023872482429,41762.9296124065,0.0,1.0
2022-09-26,10.06,10.76,10.01,10.76,94561,7.48714045930128,8.00811444752304,7.44992803157115,8.00811444752304,127055.671677459,0.0,1.0
2022-09-27,9.88,10.3495,9.8,10.08,31281,7.35317571947283,7.70260041585871,7.29363583510463,7.50202543039333,42030.3134034388,0.0,1.0
2022-09-28,10.0,10.12,9.8,9.85,30923,7.44248554602513,7.53179537257743,7.29363583510463,7.33084826283475,41549.2913070087,0.0,1.0
2022-09-29,9.8,9.9199,9.67,9.91,45904,7.29363583510463,7.38287123680147,7.1968835230063,7.3755031761109,61678.3193143268,0.0,1.0
2022-09-30,9.815,10.3321,9.3638,9.84,32179,7.30479956342366,7.68965049100862,6.96899461558701,7.32340577728873,43236.8995559368,0.0,1.0
2022-10-03,9.89,10.01,9.73,9.87,24736,7.36061820501885,7.44992803157115,7.24153843628245,7.3457332339268,33236.2083164689,0.0,1.0
2022-10-04,9.7,9.85,9.62,9.62,130135,7.21921097964437,7.33084826283475,7.15967109527617,7.15967109527617,174854.219326637,0.0,1.0
2022-10-05,9.5,9.62,9.4,9.62,31316,7.07036126872387,7.15967109527617,6.99593641326362,7.15967109527617,42077.3407033692,0.0,1.0
2022-10-06,9.4112,9.6,9.4,9.54,15435,7.00427199707517,7.14478612418412,6.99593641326362,7.10013121090797,20739.0392692714,0.0,1.0
2022-10-07,9.06,9.34,9.0,9.33,35838,6.74289190469877,6.95128149998747,6.69823699142261,6.94383901444144,48153.2678543666,0.0,1.0
2022-10-10,9.07,9.19,9.01,9.08,39461,6.75033439024479,6.83964421679709,6.70567947696864,6.75777687579082,53021.2652157253,0.0,1.0
2022-10-11,9.11,9.265,9.02,9.07,29417,6.78010433242889,6.89546285839228,6.71312196251466,6.75033439024479,39525.7737728641,0.0,1.0
2022-10-12,9.105,9.15,9.08,9.08,19976,6.77638308965588,6.80987427461299,6.75777687579082,6.75777687579082,26840.4955259453,0.0,1.0
2022-10-13,9.18,9.2399,8.78,9.0,35443,6.89174161561927,6.93671060502837,6.5914478633047,6.75660942707771,47211.1054283575,0.08,1.0
2022-10-14,8.8,9.25,8.8,9.18,33108,6.60646255092043,6.94429302227432,6.60646255092043,6.89174161561927,44100.817609177,0.0,1.0
2022-10-17,9.1,9.34,8.9,8.9,38808,6.83168286515636,7.01185911654509,6.68153598899907,6.68153598899907,51693.3831634934,0.0,1.0
2022-10-18,9.08,9.22,8.9,9.22,25071,6.81666817754063,6.92177099085073,6.68153598899907,6.92177099085073,33395.3001775908,0.0,1.0
2022-10-19,9.01,9.17,8.93,9.07,7987,6.76411677088558,6.8842342718114,6.70405802042267,6.80916083373276,10638.9159793553,0.0,1.0
2022-10-20,9.12,9.23,8.95,9.09,44645,6.84669755277208,6.92927833465859,6.71907270803839,6.82417552134849,59468.4366969224,0.0,1.0
2022-10-21,9.11,9.24,8.97,9.15,77514,6.83919020896422,6.93678567846645,6.73408739565412,6.86921958419568,103250.899364436,0.0,1.0
2022-10-24,9.06,9.17,8.98,9.09,24481,6.8016534899249,6.8842342718114,6.74159473946199,6.82417552134849,32609.4030412668,0.0,1.0
2022-10-25,9.14,9.19,9.09,9.09,19313,6.86171224038781,6.89924895942713,6.82417552134849,6.82417552134849,25725.4769386866,0.0,1.0
2022-10-26,9.14,9.28,9.1,9.13,13942,6.86171224038781,6.96681505369791,6.83168286515636,6.85420489657995,18571.1489400491,0.0,1.0
2022-10-27,9.1,9.21,9.0526,9.15,40069,6.83168286515636,6.91426364704286,6.79609805550708,6.86921958419568,53373.0717887553,0.0,1.0
2022-10-28,9.14,9.24,9.07,9.07,21387,6.86171224038781,6.93678567846645,6.80916083373276,6.80916083373276,28488.1051772221,0.0,1.0
2022-10-31,9.12,9.17,9.06,9.08,33778,6.84669755277208,6.8842342718114,6.8016534899249,6.81666817754063,44993.2770690703,0.0,1.0
2022-11-01,9.23,9.25,9.16,9.2,21848,6.92927833465859,6.94429302227432,6.87672692800354,6.906756303235,29102.1705667905,0.0,1.0
2022-11-02,9.06,9.3,9.06,9.21,11760,6.8016534899249,6.98182974131364,6.8016534899249,6.91426364704286,15664.661564695,0.0,1.0
2022-11-03,9.03,9.1,8.99,9.01,25656,6.77913145850131,6.83168286515636,6.74910208326985,6.76411677088558,34174.5371686917,0.0,1.0
2022-11-04,9.14,9.2049,9.03,9.07,19728,6.86171224038781,6.91043490170085,6.77913145850131,6.80916083373276,26278.2689922026,0.0,1.0
2022-11-07,9.16,9.25,9.1,9.11,33726,6.87672692800354,6.94429302227432,6.83168286515636,6.83919020896422,44924.0115587502,0.0,1.0
2022-11-08,9.34,9.399,9.16,9.16,21728,7.01185911654509,7.05615244501149,6.87672692800354,6.87672692800354,28942.3270814364,0.0,1.0
2022-11-09,9.14,9.39,9.01,9.39,41587,6.86171224038781,7.04939583558442,6.76411677088558,7.04939583558442,55395.0918784839,0.0,1.0
2022-11-10,9.46,9.64,9.2,9.2,31643,7.16200599270238,7.29828094816606,6.96516439036595,6.96516439036595,41795.9410121984,0.08,1.0
2022-11-11,9.44,9.591,9.39,9.56,34537,7.14686433098419,7.2611838769565,7.10901017668872,7.23771430129331,45618.5069284928,0.0,1.0
2022-11-14,9.29,9.44,9.24,9.44,47581,7.03330186809779,7.14686433098419,6.99544771380232,7.14686433098419,62847.7915906018,0.0,1.0
2022-11-15,9.37,9.52,9.21,9.39,39391,7.09386851497054,7.20743097785694,6.97273522122504,7.10901017668872,52029.9564646685,0.0,1.0
2022-11-16,9.27,9.4,9.21,9.36,28785,7.0181602063796,7.11658100754782,6.97273522122504,7.08629768411144,38020.9260195345,0.0,1.0
2022-11-17,9.23,9.33,9.14,9.14,44755,6.98787688294323,7.06358519153416,6.91973940521139,6.91973940521139,59115.0440856094,0.0,1.0
2022-11-18,9.3,9.36,9.25,9.36,39349,7.04087269895688,7.08629768411144,7.00301854466142,7.08629768411144,51974.4803870997,0.0,1.0
2022-11-21,9.24,9.324,9.21,9.24,33554,6.99544771380232,7.05904269301871,6.97273522122504,6.99544771380232,44320.1025415828,0.0,1.0
2022-11-22,9.25,9.36,9.23,9.26,51832,7.00301854466142,7.08629768411144,6.98787688294323,7.01058937552051,68462.7631559671,0.0,1.0
2022-11-23,9.31,9.37,9.2017,9.25,64325,7.04844352981598,7.09386851497054,6.966451431612,7.00301854466142,84964.2545147319,0.0,1.0
2022-11-25,9.36,9.4,9.3,9.3,30241,7.08629768411144,7.11658100754782,7.04087269895688,7.04087269895688,39944.0967085893,0.0,1.0
2022-11-28,9.24,9.35,9.24,9.28,61998,6.99544771380232,7.07872685325235,6.99544771380232,7.0257310372387,81890.6156456176,0.0,1.0
2022-11-29,9.27,9.32,9.23,9.26,17316,7.0181602063796,7.05601436067507,6.98787688294323,7.01058937552051,22871.9942662588,0.0,1.0
2022-11-30,9.57,9.58,9.265,9.3,28451,7.24528513215241,7.2528559630115,7.01437479095006,7.04087269895688,37579.7591169629,0.0,1.0
2022-12-01,9.56,9.68,9.53,9.6,24349,7.23771430129331,7.32856427160243,7.21500180871603,7.26799762472969,32161.5955410681,0.0,1.0
2022-12-02,9.61,9.61,9.47,9.5259,20977,7.27556845558878,7.27556845558878,7.16957682356147,7.2118977680638,27707.6590276802,0.0,1.0
2022-12-05,9.44,9.6409,9.44,9.6,41724,7.14686433098419,7.29896232294338,7.14686433098419,7.26799762472969,55111.5204877213,0.0,1.0
2022-12-06,9.35,9.45,9.3199,9.44,14767,7.07872685325235,7.15443516184328,7.05593865236648,7.14686433098419,19505.1247014232,0.0,1.0
2022-12-07,9.32,9.38,9.26,9.28,26331,7.05601436067507,7.10143934582963,7.01058937552051,7.0257310372387,34779.5380587238,0.0,1.0
2022-12-08,9.42,9.52,9.32,9.34,22237,7.131722669266,7.20743097785694,7.05601436067507,7.07115602239326,29371.9413547469,0.0,1.0
2022-12-09,9.2,9.4289,9.19,9.35,43786,7.0257310372387,7.20053428011086,7.01809437306778,7.14028099980237,57336.5530027924,0.08,1.0
2022-12-12,9.23,9.2479,9.17,9.24,40720,7.04864102975143,7.06231065861736,7.00282104472596,7.05627769392234,53321.7110097681,0.0,1.0
2022-12-13,9.31,9.45,9.2065,9.37,45970,7.10973434311872,7.21664764151149,7.03069486894979,7.15555432814419,60196.4404498782,0.0,1.0
2022-12-14,9.31,9.379,9.215,9.32,17876,7.10973434311872,7.16242732589801,7.03718603349506,7.11737100728964,23408.1263755063,0.0,1.0
2022-12-15,9.21,9.28,9.105,9.28,41030,7.03336770140961,7.08682435060599,6.95318272761503,7.08682435060599,53727.6474148032,0.0,1.0
2022-12-16,9.06,9.21,9.0,9.13,29038,6.91881773884593,7.03336770140961,6.87299775382046,6.97227438804231,38024.4559013175,0.0,1.0
2022-12-19,8.97,9.208,8.9546,9.05,37754,6.85008776130773,7.03184036857543,6.83832729848452,6.91118107467502,49437.8162441745,0.0,1.0
2022-12-20,8.91,9.08,8.87,8.93,44574,6.80426777628226,6.93409106718776,6.77372111959861,6.81954110462408,58368.417154946,0.0,1.0
2022-12-21,9.035,9.07,8.94,8.94,29887,6.89972607841865,6.92645440301684,6.82717776879499,6.82717776879499,39136.1978622038,0.0,1.0
2022-12-22,8.92,9.01,8.8255,8.94,39457,6.81190444045317,6.88063441799137,6.73973796403805,6.82717776879499,51667.8475273188,0.0,1.0
2022-12-23,9.06,9.17,8.87,8.87,54304,6.91881773884593,7.00282104472596,6.77372111959861,6.77372111959861,71109.5823839501,0.0,1.0
2022-12-27,8.92,9.13,8.92,9.13,31186,6.81190444045317,6.97227438804231,6.81190444045317,6.97227438804231,40837.2023465282,0.0,1.0
2022-12-28,8.795,8.94,8.7801,8.93,40992,6.71644613831677,6.82717776879499,6.70506750870212,6.81954110462408,53677.8874683796,0.0,1.0
2022-12-29,8.83,8.88,8.75,8.77,19546,6.80426777628226,6.84279703888861,6.74262095611209,6.75803266115463,25365.1363636222,0.08,1.0
2022-12-30,8.83,8.95,8.71,8.73,104481,6.80426777628226,6.89673800653751,6.71179754602701,6.72720925106955,135586.55542861,0.0,1.0
2023-01-03,8.9,8.98,8.7681,8.87,27596,6.85820874393116,6.91985556410132,6.75656854917559,6.83509118636734,35811.7416909096,0.0,1.0
2023-01-04,8.99,9.04,8.9,8.9,25869,6.92756141662259,6.96609067922895,6.85820874393116,6.85820874393116,33570.5879765959,0.0,1.0
2023-01-05,8.86,8.92,8.81,8.92,12331,6.82738533384607,6.8736204489737,6.78885607123972,6.8736204489737,16002.1230174883,0.0,1.0
2023-01-06,9.02,9.07,8.88,8.9699,20293,6.95067897418641,6.98920823679276,6.84279703888861,6.91207265305484,26334.5294293966,0.0,1.0
2023-01-09,9.15,9.21,9.055,9.1,18962,7.05085505696293,7.09709017209055,6.97764945801085,7.01232579435657,24607.2708342886,0.0,1.0
2023-01-10,9.23,9.23,9.1481,9.21,10011,7.1125018771331,7.1125018771331,7.04939094498389,7.09709017209055,12991.4243393135,0.0,1.0
2023-01-11,9.29,9.33,9.23,9.24,22329,7.15873699226072,7.18956040234581,7.1125018771331,7.12020772965437,28976.6770624844,0.0,1.0
2023-01-12,9.33,9.3602,8.8,8.85,49383,7.18956040234581,7.21283207696005,6.78115021871845,6.8196794813248,64085.0572518549,0.0,1.0
2023-01-13,9.4,9.49,9.27,9.34,30588,7.2435013699947,7.31285404268614,7.14332528721818,7.19726625486708,39694.504813797,0.0,1.0
2023-01-17,9.49,9.58,9.41,9.47,97035,7.31285404268614,7.38220671537758,7.25120722251597,7.2974423376436,125923.769929606,0.0,1.0
2023-01-18,9.45,9.59,9.39,9.55,37864,7.28203063260106,7.38991256789885,7.23579551747343,7.35908915781377,49136.6787717278,0.0,1.0
2023-01-19,9.44,9.455,9.33,9.44,31064,7.27432478007979,7.28588355886169,7.18956040234581,7.27432478007979,40312.2171288018,0.0,1.0
2023-01-20,9.51,9.55,9.4141,9.44,33709,7.32826574772868,7.35908915781377,7.25436662204969,7.27432478007979,43744.6731649106,0.0,1.0
2023-01-23,9.66,9.71,9.49,9.52,43320,7.44385353554775,7.4823827981541,7.31285404268614,7.33597160024995,56217.0115252284,0.0,1.0
2023-01-24,9.74,9.8,9.62,9.65,48065,7.50550035571792,7.55173547084554,7.41303012546266,7.43614768302648,62374.6689510642,0.0,1.0
2023-01-25,9.79,9.8047,9.5,9.72,23726,7.54402961832427,7.55535722153054,7.32055989520741,7.49008865067537,30789.5848441267,0.0,1.0
2023-01-26,10.0,10.0,9.765,9.89,46684,7.70585252127096,7.70585252127096,7.52476498702109,7.62108814353698,60582.5246085818,0.0,1.0
2023-01-27,9.97,10.06,9.9418,9.99,27312,7.68273496370715,7.75208763639859,7.66100445959716,7.69814666874969,35443.1906458227,0.0,1.0
2023-01-30,9.94,10.25,9.6122,9.96,30016,7.65961740614333,7.89849883430273,7.40701956049607,7.67502911118588,38952.2118638333,0.0,1.0
2023-01-31,10.11,10.11,9.87,9.94,24630,7.79061689900494,7.79061689900494,7.60567643849444,7.65961740614333,31962.7191566569,0.0,1.0
2023-02-01,10.31,10.34,10.005,10.13,22489,7.94473394943036,7.96785150699417,7.7097054475316,7.80602860404748,29184.3114540827,0.0,1.0
2023-02-02,10.48,10.48,10.36,10.39,69690,8.07573344229197,8.07573344229197,7.98326321203671,8.00638076960053,90437.7546905163,0.0,1.0
2023-02-03,10.31,10.44,10.277,10.43,21144,7.94473394943036,8.04491003220688,7.91930463611017,8.03720417968561,27438.8848497098,0.0,1.0
2023-02-06,10.16,10.24,10.13,10.24,30942,7.8291461616113,7.89079298178146,7.80602860404748,7.89079298178146,40153.8959052081,0.0,1.0
2023-02-07,10.33,10.39,10.1,10.11,31878,7.9601456544729,8.00638076960053,7.78291104648367,7.79061689900494,41368.557096058,0.0,1.0
2023-02-08,10.39,10.48,10.31,10.48,45433,8.00638076960053,8.07573344229197,7.94473394943036,8.07573344229197,58959.0832092729,0.0,1.0
2023-02-09,10.39,10.6,10.336,10.51,24872,8.00638076960053,8.16820367254722,7.96476916598566,8.09885099985578,32276.7661739492,0.0,1.0
2023-02-10,10.34,10.42,10.1863,10.23,12568,8.02949832716434,8.09162210532422,7.91014301837467,7.94407813219451,16184.4631762809,0.08,1.0
2023-02-13,10.36,10.43,10.25,10.29,16346,8.04502927170431,8.0993875775942,7.95960907673448,7.99067096581442,21049.5890419706,0.0,1.0
2023-02-14,10.4,10.435,10.32,10.4,36658,8.07609116078425,8.1032703137292,8.01396738262437,8.07609116078425,47206.4012663991,0.0,1.0
2023-02-15,10.4,10.43,10.345,10.38,16713,8.07609116078425,8.0993875775942,8.03338106329933,8.06056021624428,21522.1939103423,0.0,1.0
2023-02-16,10.18,10.37,10.155,10.37,42456,7.90525077084458,8.05279474397429,7.88583709016962,8.05279474397429,54672.7855356604,0.0,1.0
2023-02-17,10.2,10.25,10.15,10.21,31347,7.92078171538455,7.95960907673448,7.88195435403463,7.92854718765454,40367.1520677018,0.0,1.0
2023-02-21,9.95,10.22,9.93,10.19,28001,7.72664490863493,7.93631265992452,7.71111396409496,7.91301624311457,36058.3349299045,0.0,1.0
2023-02-22,9.73,9.99,9.72,9.91,50628,7.55580451869526,7.75770679771487,7.54803904642528,7.69558301955499,65196.2923049608,0.0,1.0
2023-02-23,9.78,9.8367,9.66,9.8,20605,7.59463188004519,7.638662107816,7.50144621280537,7.61016282458516,26534.1234681148,0.0,1.0
2023-02-24,9.65,9.7132,9.63,9.66,14236,7.49368074053539,7.54275852528169,7.47814979599542,7.50144621280537,18332.4329867548,0.0,1.0
2023-02-27,9.75,9.78,9.68,9.69,22093,7.57133546323523,7.59463188004519,7.51697715734534,7.52474262961533,28450.2979753002,0.0,1.0
2023-02-28,9.71,9.78,9.7,9.75,23147,7.5402735741553,7.59463188004519,7.53250810188531,7.57133546323523,29807.5882512232,0.0,1.0
2023-03-01,9.75,9.8025,9.69,9.74,39653,7.57133546323523,7.61210419265266,7.52474262961533,7.56356999096525,51063.2175627837,0.0,1.0
2023-03-02,9.8,9.84,9.7046,9.73,21515,7.61016282458516,7.6412247136651,7.5360802191295,7.55580451869526,27705.9775014069,0.0,1.0
2023-03-03,9.9,9.9698,9.83,9.86,28542,7.68781754728501,7.7420205437295,7.63345924139511,7.65675565820507,36755.0085914551,0.0,1.0
2023-03-06,10.02,10.2786,9.94,9.94,22773,7.78100321452482,7.98181832742663,7.71887943636495,7.71887943636495,29325.969121057,0.0,1.0
2023-03-07,9.95,10.2948,9.9466,10.02,32503,7.72664490863493,7.99439839250401,7.72400464806314,7.78100321452482,41855.7930154883,0.0,1.0
2023-03-08,9.9,9.9899,9.87,9.95,26515,7.68781754728501,7.75762914299217,7.66452113047505,7.72664490863493,34144.735926089,0.0,1.0
2023-03-09,9.74,9.94,9.645,9.91,26909,7.56356999096525,7.71887943636495,7.48979800440039,7.69558301955499,34652.110089954,0.0,1.0
2023-03-10,9.56,9.6999,9.51,9.67,28529,7.42379149010552,7.53243044716261,7.3849641287556,7.50921168507536,36738.267819551,0.0,1.0
2023-03-13,9.3,9.515,9.24,9.47,54373,7.2840129892458,7.45240683792191,7.23701935705711,7.4171616137804,69421.7460548979,0.08,1.0
2023-03-14,9.37,9.4299,9.31,9.31,19560,7.33883889346592,7.38575420293429,7.29184526127724,7.29184526127724,24973.5963223255,0.0,1.0
2023-03-15,9.21,9.27,9.1,9.27,28252,7.21352254096277,7.26051617315145,7.12736754861685,7.26051617315145,36071.2701072771,0.0,1.0
2023-03-16,9.31,9.33,9.06,9.08,18013,7.29184526127724,7.30750980534014,7.09603846049106,7.11170300455396,22998.4350999003,0.0,1.0
2023-03-17,9.26,9.32,8.85,8.93,15038,7.25268390112001,7.29967753330869,6.93156074783067,6.99421892408225,19200.0481336979,0.0,1.0
2023-03-20,9.35,9.42,9.285,9.31,30026,7.32317434940303,7.37800025362316,7.27226458119862,7.29184526127724,38336.257830989,0.0,1.0
2023-03-21,9.56,9.56,9.41,9.41,19885,7.48765206206342,7.48765206206342,7.37016798159171,7.37016798159171,25388.5461589695,0.0,1.0
2023-03-22,9.57,9.83,9.55,9.56,23242,7.49548433409487,7.69912340691249,7.47981979003197,7.48765206206342,29674.6587793195,0.0,1.0
2023-03-23,9.58,9.75,9.45,9.66,26289,7.50331660612631,7.63646523066091,7.4014970697175,7.56597478237789,33564.9730939476,0.0,1.0
2023-03-24,9.57,9.58,9.45,9.56,19273,7.49548433409487,7.50331660612631,7.4014970697175,7.48765206206342,24607.1636973507,0.0,1.0
2023-03-27,9.45,9.58,9.44,9.56,25522,7.4014970697175,7.50331660612631,7.39366479768605,7.48765206206342,32585.6914794679,0.0,1.0
2023-03-28,9.39,9.43,9.32,9.39,36045,7.35450343752882,7.38583252565461,7.29967753330869,7.35450343752882,46021.1288056351,0.0,1.0
2023-03-29,9.41,9.475,9.38,9.41,92833,7.37016798159171,7.42107774979612,7.34667116549737,7.37016798159171,118526.27133898,0.0,1.0
2023-03-30,9.41,9.52,9.39,9.5,36563,7.37016798159171,7.45632297393763,7.35450343752882,7.44065842987474,46682.4950068092,0.0,1.0
2023-03-31,9.4,9.4833,9.38,9.39,44326,7.36233570956027,7.42757853558222,7.34667116549737,7.35450343752882,56594.0506433231,0.0,1.0
2023-04-03,9.475,9.48,9.34,9.4,29063,7.42107774979612,7.42499388581184,7.31534207737158,7.36233570956027,37106.7295457948,0.0,1.0
2023-04-04,9.41,9.51,9.34,9.51,34429,7.37016798159171,7.44849070190618,7.31534207737158,7.44849070190618,43957.8705409686,0.0,1.0
2023-04-05,9.28,9.3505,9.2,9.34,64292,7.2683484451829,7.3235659630046,7.20569026893132,7.31534207737158,82086.0150692716,0.0,1.0
2023-04-06,9.3288,9.3799,9.2548,9.26,21321,7.30656993269636,7.34659284277706,7.24861111966365,7.25268390112001,27221.9860525717,0.0,1.0
2023-04-10,9.31,9.32,9.21,9.3,31166,7.29184526127724,7.29967753330869,7.21352254096277,7.2840129892458,39791.7741810632,0.0,1.0
2023-04-11,9.35,9.4,9.3095,9.31,29094,7.32317434940303,7.36233570956027,7.29145364767567,7.29184526127724,37146.309376367,0.0,1.0
2023-04-12,9.36,9.45,9.335,9.41,20431,7.33100662143448,7.4014970697175,7.31142594135586,7.37016798159171,26085.6618845313,0.0,1.0
2023-04-13,9.42,9.45,9.29,9.29,41086,7.44065842987474,7.46435479430109,7.33797418402721,7.33797418402721,52015.5741118351,0.08,1.0
2023-04-14,9.4,9.44,9.3422,9.44,24215,7.4248608535905,7.45645600615897,7.37920585812906,7.45645600615897,30656.6014486221,0.0,1.0
2023-04-17,9.46,9.47,9.377,9.39,21008,7.47225358244321,7.48015237058532,7.40669364086363,7.41696206544838,26596.4849569545,0.0,1.0
2023-04-18,9.5,9.54,9.4359,9.46,53695,7.50384873501168,7.53544388758015,7.4532175030207,7.47225358244321,67978.782357372,0.0,1.0
2023-04-19,9.46,9.5,9.43,9.5,21955,7.47225358244321,7.50384873501168,7.44855721801685,7.50384873501168,27795.4030478834,0.0,1.0
2023-04-20,9.43,9.4968,9.41,9.46,20637,7.44855721801685,7.5013211228062,7.43275964173262,7.47225358244321,26126.7926531164,0.0,1.0
2023-04-21,9.45,9.4554,9.39,9.42,19578,7.46435479430109,7.46862013989783,7.41696206544838,7.44065842987474,24786.080659142,0.0,1.0
2023-04-24,9.44,9.47,9.3901,9.43,17024,7.45645600615897,7.48015237058532,7.4170410533298,7.44855721801685,21552.673262909,0.0,1.0
2023-04-25,9.22,9.36,9.22,9.36,15100,7.28268266703239,7.39326570102203,7.28268266703239,7.39326570102203,19116.8565713068,0.0,1.0
2023-04-26,9.155,9.28,9.15,9.15,23167,7.23134054410862,7.33007539588509,7.22739115003756,7.22739115003756,29329.8156415539,0.0,1.0
2023-04-27,9.18,9.2841,9.14,9.15,46070,7.25108751446391,7.33331389902336,7.21949236189544,7.22739115003756,58325.4027973579,0.0,1.0
2023-04-28,9.25,9.265,9.15,9.15,18403,7.30637903145874,7.31822721367191,7.22739115003756,7.22739115003756,23298.5106941562,0.0,1.0
2023-05-01,9.23,9.2961,9.2,9.2,14807,7.2905814551745,7.3427924447939,7.26688509074815,7.26688509074815,18745.9135928039,0.0,1.0
2023-05-02,9.13,9.225,9.05,9.22,43286,7.21159357375333,7.28663206110344,7.14840326861639,7.28268266703239,54800.8114930851,0.0,1.0
2023-05-03,9.18,9.22,9.14,9.14,26186,7.25108751446391,7.28268266703239,7.21949236189544,7.21949236189544,33151.9209388238,0.0,1.0
2023-05-04,9.08,9.2233,9.08,9.17,12838,7.17209963304274,7.28528926711928,7.17209963304274,7.2431887263218,16253.1261365852,0.0,1.0
2023-05-05,9.275,9.275,9.17,9.18,16788,7.32612600181403,7.32612600181403,7.2431887263218,7.25108751446391,21253.8932529204,0.0,1.0
2023-05-08,9.28,9.3,9.22,9.29,37521,7.33007539588509,7.34587297216933,7.28268266703239,7.33797418402721,47502.2235372186,0.0,1.0
2023-05-09,9.28,9.32,9.21,9.29,30452,7.33007539588509,7.36167054845356,7.27478387889027,7.33797418402721,38552.7494244658,0.0,1.0
2023-05-10,9.31,9.33,9.245,9.31,27750,7.35377176031144,7.36956933659568,7.30242963738768,7.35377176031144,35131.9715134943,0.0,1.0
2023-05-11,9.17,9.33,9.14,9.33,22827,7.30637903145874,7.43386219885605,7.28247593757174,7.43386219885605,28649.4293683266,0.08,1.0
2023-05-12,9.13,9.21,9.0923,9.16,6934,7.27450823960941,7.33824982330807,7.24447001829142,7.29841133349641,8702.63912209125,0.0,1.0
2023-05-15,9.14,9.19,9.01,9.17,20541,7.28247593757174,7.3223144273834,7.17889586406142,7.30637903145874,25780.3447082314,0.0,1.0
2023-05-16,9.0728,9.14,8.9809,9.14,18906,7.22893300726487,7.28247593757174,7.15570986299103,7.28247593757174,23728.309091759,0.0,1.0
2023-05-17,9.2,9.22,9.06,9.22,27089,7.33028212534573,7.3462175212704,7.21873435387308,7.3462175212704,33998.5277153634,0.0,1.0
2023-05-18,9.26,9.32,9.155,9.32,21990,7.37808831311973,7.42589450089372,7.29442748451524,7.42589450089372,27598.9377408114,0.0,1.0
2023-05-19,9.27,9.31,9.18,9.31,23433,7.38605601108206,7.41792680293139,7.31434672942107,7.41792680293139,29410.0003674595,0.0,1.0
2023-05-22,9.33,9.33,9.27,9.32,21184,7.43386219885605,7.43386219885605,7.38605601108206,7.42589450089372,26587.3532106117,0.0,1.0
2023-05-23,9.2,9.28,9.1773,9.28,13637,7.33028212534573,7.39402370904439,7.31219545097124,7.39402370904439,17115.3576158002,0.0,1.0
2023-05-24,9.01,9.19,9.0,9.19,18272,7.17889586406142,7.3223144273834,7.17092816609909,7.3223144273834,22932.5961982768,0.0,1.0
2023-05-25,9.0,9.08,8.98,9.07,27035,7.17092816609909,7.23466974979775,7.15499277017442,7.22670205183541,33930.7540619753,0.0,1.0
2023-05-26,9.16,9.17,9.05,9.05,19238,7.29841133349641,7.30637903145874,7.21076665591075,7.21076665591075,24144.9915533302,0.0,1.0
2023-05-30,9.13,9.22,9.0801,9.18,18151,7.27450823960941,7.3462175212704,7.23474942677737,7.31434672942107,22780.7330119813,0.0,1.0
2023-05-31,9.05,9.08,9.0,9.06,18861,7.21076665591075,7.23466974979775,7.17092816609909,7.21873435387308,23671.831047269,0.0,1.0
2023-06-01,9.18,9.23,9.04,9.08,9697,7.31434672942107,7.35418521923273,7.20279895794842,7.23466974979775,12170.3910537812,0.0,1.0
2023-06-02,9.27,9.33,9.27,9.28,16321,7.38605601108206,7.43386219885605,7.38605601108206,7.39402370904439,20483.9592027187,0.0,1.0
2023-06-05,9.23,9.3099,9.21,9.28,17359,7.35418521923273,7.41784712595177,7.33824982330807,7.39402370904439,21786.7194289562,0.0,1.0
2023-06-06,9.32,9.33,9.23,9.24,29445,7.42589450089372,7.43386219885605,7.35418521923273,7.36215291719506,36955.4671113321,0.0,1.0
2023-06-07,9.29,9.32,9.26,9.32,21433,7.40199140700672,7.42589450089372,7.37808831311973,7.42589450089372,26899.86505679,0.0,1.0
2023-06-08,9.33,9.33,9.2501,9.28,8710,7.43386219885605,7.43386219885605,7.37020029213702,7.39402370904439,10931.6392779658,0.0,1.0
2023-06-09,9.24,9.32,9.2199,9.32,18019,7.42589450089372,7.49018795977592,7.40974076934957,7.49018795977592,22420.9433597477,0.08,1.0
2023-06-12,9.33,9.33,9.25,9.29,13977,7.49822464213619,7.49822464213619,7.433931183254,7.46607791269509,17391.5048193126,0.0,1.0
2023-06-13,9.35,9.4,9.2944,9.33,31976,7.51429800685674,7.55448141865812,7.46961405293362,7.49822464213619,39787.562288212,0.0,1.0
2023-06-14,9.38,9.41,9.28,9.38,22645,7.53840805393757,7.56251810101839,7.45804123033482,7.53840805393757,28177.0499129522,0.0,1.0
2023-06-15,9.5,9.5,9.35,9.36,23502,7.63484824226086,7.63484824226086,7.51429800685674,7.52233468921702,29243.4103358006,0.0,1.0
2023-06-16,9.33,9.613,9.33,9.5,43979,7.49822464213619,7.72566275293196,7.49822464213619,7.63484824226086,54722.8296808005,0.0,1.0
2023-06-20,9.29,9.38,9.25,9.38,16769,7.46607791269509,7.53840805393757,7.433931183254,7.53840805393757,20865.5751817309,0.0,1.0
2023-06-21,9.275,9.29,9.25,9.26,19172,7.45402288915468,7.46607791269509,7.433931183254,7.44196786561427,23855.6149671504,0.0,1.0
2023-06-22,9.3,9.31,9.1771,9.26,17110,7.47411459505537,7.48215127741565,7.3753437688476,7.44196786561427,21289.8796206939,0.0,1.0
2023-06-23,9.3,9.3096,9.2,9.29,16783,7.47411459505537,7.48182981012123,7.39374777145262,7.46607791269509,20882.9953053247,0.0,1.0
2023-06-26,9.34,9.54,9.29,9.29,51216,7.50626132449647,7.66699497170196,7.46607791269509,7.46607791269509,63727.7892842465,0.0,1.0
2023-06-27,9.46,9.46,9.32,9.39,24268,7.60270151281976,7.60270151281976,7.49018795977592,7.54644473629784,30196.5399552893,0.0,1.0
2023-06-28,9.49,9.5,9.4334,9.49,14512,7.62681155990059,7.63484824226086,7.58132393774143,7.62681155990059,18057.2023995038,0.0,1.0
2023-06-29,9.54,9.54,9.46,9.53,16934,7.66699497170196,7.66699497170196,7.60270151281976,7.65895828934168,21070.8837812291,0.0,1.0
2023-06-30,9.7,9.82,9.5439,9.57,34021,7.79558188946635,7.89202207778965,7.67012927782247,7.69110501878278,42332.1446274475,0.0,1.0
2023-07-03,9.66,9.78,9.63,9.77,13654,7.76343516002526,7.85987534834855,7.73932511294443,7.85183866598828,16989.597682113,0.0,1.0
2023-07-05,9.64,9.64,9.5219,9.57,20210,7.74736179530471,7.74736179530471,7.65244857662986,7.69110501878278,25147.1927021755,0.0,1.0
2023-07-06,9.58,9.63,9.4901,9.63,28436,7.69914170114306,7.73932511294443,7.62689192672419,7.73932511294443,35382.7596080684,0.0,1.0
2023-07-07,9.5,9.61,9.48,9.54,48301,7.63484824226086,7.72325174822388,7.61877487754031,7.66699497170196,60100.6706931114,0.0,1.0
2023-07-10,9.57,9.6,9.26,9.26,18282,7.69110501878278,7.71521506586361,7.44196786561427,7.44196786561427,22748.1928244024,0.0,1.0
2023-07-11,9.6303,9.6303,9.47,9.57,22685,7.73956621341524,7.73956621341524,7.61073819518004,7.69110501878278,28226.8216946488,0.0,1.0
2023-07-12,9.61,9.6152,9.54,9.61,27706,7.72325174822388,7.72743082305123,7.66699497170196,7.72325174822388,34474.4245921067,0.0,1.0
2023-07-13,9.68,9.79,9.55,9.55,32366,7.843801983628,7.93293609707832,7.73846166773217,7.73846166773217,39942.7319371323,0.08,1.0
2023-07-14,9.6,9.77,9.6,9.69,13091,7.77897717384595,7.91672989463281,7.77897717384595,7.85190508485076,16155.5429706791,0.0,1.0
2023-07-17,9.62,9.67,9.59,9.6,10211,7.79518337629146,7.83569888240524,7.77087407262319,7.77897717384595,12601.3481990378,0.0,1.0
2023-07-18,9.64,9.67,9.6,9.6,41740,7.81138957873698,7.83569888240524,7.77897717384595,7.77897717384595,51511.1422806619,0.0,1.0
2023-07-19,9.64,9.68,9.62,9.64,18479,7.81138957873698,7.843801983628,7.79518337629146,7.81138957873698,22804.8490226246,0.0,1.0
2023-07-20,9.605,9.65,9.6,9.65,18546,7.78302872445733,7.81949267995973,7.77897717384595,7.81949267995973,22887.5334148815,0.0,1.0
2023-07-21,9.59,9.64,9.5534,9.64,11487,7.77087407262319,7.81138957873698,7.74121672214791,7.81138957873698,14176.05393814,0.0,1.0
2023-07-24,9.63,9.68,9.5989,9.63,18859,7.80328647751422,7.843801983628,7.77808583271145,7.80328647751422,23273.8052772162,0.0,1.0
2023-07-25,9.68,9.71,9.5801,9.65,16945,7.843801983628,7.86811128729627,7.76285200241267,7.81949267995973,20911.7466685629,0.0,1.0
2023-07-26,9.66,9.73,9.64,9.69,24204,7.82759578118249,7.88431748974178,7.81138957873698,7.85190508485076,29870.0452266684,0.0,1.0
2023-07-27,9.62,9.7518,9.62,9.73,13923,7.79518337629146,7.90198225040739,7.79518337629146,7.88431748974178,17182.3103491532,0.0,1.0
2023-07-28,9.78,9.78,9.7071,9.71,14159,7.92483299585556,7.92483299585556,7.86576138794167,7.86811128729627,17473.5568651627,0.0,1.0
2023-07-31,9.85,9.85,9.7401,9.76,11901,7.98155470441486,7.98155470441486,7.89250162197677,7.90862679341005,14686.9694365634,0.0,1.0
2023-08-01,9.77,9.79,9.66,9.79,34388,7.91672989463281,7.93293609707832,7.82759578118249,7.93293609707832,42438.0728497221,0.0,1.0
2023-08-02,9.56,9.67,9.56,9.67,27164,7.74656476895493,7.83569888240524,7.74656476895493,7.83569888240524,33522.9676308553,0.0,1.0
2023-08-03,9.54,9.59,9.4,9.54,18657,7.73035856650941,7.77087407262319,7.61691514939083,7.73035856650941,23024.5180050386,0.0,1.0
2023-08-04,9.55,9.81,9.52,9.61,27264,7.73846166773217,7.94914229952383,7.7141523640639,7.78708027506871,33646.3771715373,0.0,1.0
2023-08-07,9.7,9.89,9.65,9.7,31714,7.86000818607351,8.01396710930588,7.81949267995973,7.86000818607351,39138.1017318858,0.0,1.0
2023-08-08,9.69,9.7146,9.62,9.65,11900,7.85190508485076,7.87183871385874,7.79518337629146,7.81949267995973,14685.7353411566,0.0,1.0
2023-08-09,9.66,9.78,9.6571,9.75,20330,7.82759578118249,7.92483299585556,7.82524588182789,7.90052369218729,25089.1596206482,0.0,1.0
2023-08-10,9.6,9.71,9.6,9.63,9228,7.843801983628,7.93367888135707,7.843801983628,7.86831386482684,11294.1147908766,0.08,1.0
2023-08-11,9.49,9.59,9.4359,9.56,17217,7.75392508589893,7.83563135656172,7.70972199347036,7.81111947536288,21071.8221017037,0.0,1.0
2023-08-14,9.46,9.46,9.41,9.46,6675,7.72941320470009,7.72941320470009,7.6885600693687,7.72941320470009,8169.50761043575,0.0,1.0
2023-08-15,9.545,9.6227,9.3306,9.39,24065,7.79886353476347,7.86234930706845,7.62368529046244,7.67221881523614,29453.0637670616,0.0,1.0
2023-08-16,9.45,9.52,9.36,9.52,9506,7.72124257763381,7.77843696709777,7.6477069340373,7.77843696709777,11634.3579542775,0.0,1.0
2023-08-17,9.3895,9.55,9.37,9.52,23276,7.67181028388282,7.80294884829661,7.65587756110358,7.77843696709777,28487.4096090641,0.0,1.0
2023-08-18,9.31,9.44,9.2507,9.3,20478,7.60685379870591,7.71307195056753,7.55840198020287,7.59868317163963,25062.9478421728,0.0,1.0
2023-08-21,9.28,9.4,9.28,9.37,11237,7.58234191750707,7.68038944230242,7.58234191750707,7.65587756110358,13752.9223997703,0.0,1.0
2023-08-22,9.22,9.39,9.15,9.39,19255,7.53331815510939,7.67221881523614,7.47612376564544,7.67221881523614,23566.122702463,0.0,1.0
2023-08-23,9.37,9.4,9.25,9.25,14134,7.65587756110358,7.68038944230242,7.55783003630823,7.55783003630823,17298.5498975129,0.0,1.0
2023-08-24,9.2,9.4,9.18,9.4,8809,7.51697690097683,7.68038944230242,7.50063564684427,7.68038944230242,10781.3022532327,0.0,1.0
2023-08-25,9.2272,9.27,9.1588,9.16,23506,7.53920100659711,7.57417129044079,7.48331391746376,7.48429439271172,28768.9057514461,0.0,1.0
2023-08-28,9.22,9.2218,9.15,9.21,34715,7.53331815510939,7.53478886798132,7.47612376564544,7.52514752804311,42487.5590556221,0.0,1.0
2023-08-29,9.43,9.4379,9.25,9.25,12637,7.70490132350125,7.71135611888362,7.55783003630823,7.55783003630823,15466.3771794871,0.0,1.0
2023-08-30,9.4,9.45,9.38,9.43,6551,7.68038944230242,7.72124257763381,7.66404818816986,7.70490132350125,8017.74447280368,0.0,1.0
2023-08-31,9.36,9.43,9.3475,9.42,6758,7.6477069340373,7.70490132350125,7.63749365020445,7.69673069643498,8271.09100094754,0.0,1.0
2023-09-01,9.3319,9.4686,9.26,9.39,31304,7.62474747198106,7.73643994397709,7.56600066337451,7.67221881523614,38312.848874469,0.0,1.0
2023-09-05,9.3285,9.43,9.3052,9.35,9552,7.62196945877852,7.70490132350125,7.60293189771409,7.63953630697102,11690.6571827539,0.0,1.0
2023-09-06,9.2503,9.34,9.2503,9.31,19183,7.55807515512022,7.63136567990474,7.55807515512022,7.60685379870591,23478.0021709347,0.0,1.0
2023-09-07,9.29,9.29,9.2,9.2,21084,7.59051254457335,7.59051254457335,7.51697690097683,7.51697690097683,25804.6289825359,0.0,1.0
2023-09-08,9.2998,9.4,9.26,9.3,16825,7.5985197590983,7.68038944230242,7.56600066337451,7.59868317163963,20592.054763383,0.0,1.0
2023-09-11,9.25,9.31,9.25,9.3,17708,7.62319505283846,7.67264280453255,7.62319505283846,7.66440151258354,21486.9223291106,0.08,1.0
2023-09-12,9.24,9.2788,9.2,9.24,16889,7.61495376088945,7.64692997365162,7.58198859309339,7.61495376088945,20493.1461043793,0.0,1.0
2023-09-13,9.2,9.3685,9.2,9.25,9417,7.58198859309339,7.72085436243428,7.58198859309339,7.62319505283846,11426.6064814341,0.0,1.0
2023-09-14,9.16,9.34,9.095,9.28,38902,7.54902342529733,7.69736668037959,7.49545502762874,7.64791892868551,47203.763973744,0.0,1.0
2023-09-15,9.18,9.18,8.97,9.13,20980,7.56550600919536,7.56550600919536,7.39243887826605,7.52429954945029,25457.1736201005,0.0,1.0
2023-09-18,9.06,9.17,9.01,9.17,32581,7.46661050580719,7.55726471724635,7.42540404606211,7.55726471724635,39533.8500341513,0.0,1.0
2023-09-19,9.04,9.07,9.01,9.05,18116,7.45012792190916,7.4748517977562,7.42540404606211,7.45836921385817,21981.9903385005,0.0,1.0
2023-09-20,9.03,9.1,9.03,9.04,15144,7.44188662996014,7.49957567360324,7.44188662996014,7.45012792190916,18375.7596426502,0.0,1.0
2023-09-21,8.82,9.01,8.82,9.01,39748,7.26881949903084,7.42540404606211,7.26881949903084,7.42540404606211,48230.3020520379,0.0,1.0
2023-09-22,8.75,8.8799,8.75,8.84,19744,7.21113045538773,7.31818483780543,7.21113045538773,7.28530208292887,23957.4087681251,0.0,1.0
2023-09-25,8.8,8.8952,8.49,8.73,17592,7.25233691513281,7.33079401448743,6.99685686471336,7.19464787148971,21346.1676989899,0.0,1.0
2023-09-26,8.77,8.89,8.7,8.89,23238,7.22761303928576,7.32650854267394,7.16992399564266,7.32650854267394,28197.0352995184,0.0,1.0
2023-09-27,8.75,8.84,8.7,8.7213,14901,7.21113045538773,7.28530208292887,7.16992399564266,7.18747794749406,18080.9029605871,0.0,1.0
2023-09-28,8.7835,8.81,8.68,8.72,43514,7.23873878341693,7.26057820708182,7.15344141174463,7.18640657954069,52799.9739230245,0.0,1.0
2023-09-29,8.751,8.84,8.73,8.79,27744,7.21195458458264,7.28530208292887,7.19464787148971,7.24409562318379,33664.6246385161,0.0,1.0
2023-10-02,8.7299,8.7488,8.6998,8.73,14658,7.19456545857022,7.21014150035385,7.16975916980368,7.19464787148971,17786.046278524,0.0,1.0
2023-10-03,8.62,8.67,8.58,8.67,7942,7.10399366005054,7.14520011979562,7.07102849225449,7.14520011979562,9636.83855533071,0.0,1.0
2023-10-04,8.63,8.64,8.5388,8.59,10673,7.11223495199956,7.12047624394857,7.03707436942455,7.0792697842035,12950.6393730854,0.0,1.0
2023-10-05,8.585,8.6099,8.51,8.6,15707,7.075149138229,7.09566995518204,7.01333944861138,7.08751107615252,19058.904959529,0.0,1.0
2023-10-06,8.68,8.7,8.0104,8.54,36571,7.15344141174463,7.16992399564266,6.60160450283862,7.03806332445843,44375.3239495089,0.0,1.0
2023-10-09,8.65,8.72,8.59,8.65,24219,7.12871753589759,7.18640657954069,7.0792697842035,7.12871753589759,29387.3826456251,0.0,1.0
2023-10-10,8.72,8.72,8.6537,8.68,24828,7.18640657954069,7.18640657954069,7.13176681391872,7.15344141174463,30126.3444537586,0.0,1.0
2023-10-11,8.77,8.77,8.6905,8.74,16826,7.22761303928576,7.22761303928576,7.1620947682911,7.20288916343872,20416.7017794,0.0,1.0
2023-10-12,8.61,8.7,8.57,8.7,22698,7.16168270369365,7.23654349850578,7.1284112393327,7.23654349850578,27288.2488774889,0.08,1.0
2023-10-13,8.55,8.7007,8.535,8.61,13828,7.11177550715223,7.23712574913209,7.09929870801687,7.16168270369365,16624.4561405373,0.0,1.0
2023-10-16,8.56,8.59,8.34,8.58,44537,7.12009337324247,7.14504697151317,6.93710031925726,7.13672910542294,53543.7809611738,0.0,1.0
2023-10-17,8.54,8.6,8.44,8.53,21633,7.10345764106199,7.15336483760341,7.02027898015963,7.09513977497175,26007.8724101999,0.0,1.0
2023-10-18,8.39,8.5,8.33,8.5,25713,6.97868964970844,7.07018617670105,6.92878245316702,7.07018617670105,30912.9766229127,0.0,1.0
2023-10-19,8.4,8.514,8.3591,8.49,16980,6.98700751579868,7.08183118922738,6.95298744348961,7.06186831061081,20413.8895911429,0.0,1.0
2023-10-20,8.31,8.41,8.26,8.39,13504,6.91214672098655,6.99532538188892,6.87055739053537,6.97868964970844,16234.9331589396,0.0,1.0
2023-10-23,8.259,8.3499,8.2301,8.27,10050,6.86972560392635,6.94533500668659,6.84568697092556,6.87887525662561,12082.4258180793,0.0,1.0
2023-10-24,8.33,8.3599,8.17,8.28,15416,6.92878245316702,6.95365287277683,6.79569659572324,6.88719312271584,18533.5996429364,0.0,1.0
2023-10-25,8.19,8.3899,8.1704,8.32,11378,6.81233232790371,6.97860647104754,6.79602931036685,6.92046458707679,13678.9891500603,0.0,1.0
2023-10-26,8.01,8.1899,7.98,8.17,26263,6.66261073827946,6.81224914924281,6.63765714000875,6.79569659572324,31574.2039064892,0.0,1.0
2023-10-27,7.92,8.09,7.915,8.07,37518,6.58774994346733,6.72915366700135,6.58359101042221,6.71251793482087,45105.3185913133,0.0,1.0
2023-10-30,8.0831,8.09,7.9,7.9,37976,6.72341433939908,6.72915366700135,6.57111421128685,6.57111421128685,45655.9405838188,0.0,1.0
2023-10-31,8.15,8.1899,8.07,8.08,25553,6.77906086354277,6.81224914924281,6.71251793482087,6.72083580091111,30720.6195949632,0.0,1.0
2023-11-01,8.15,8.31,8.08,8.19,155693,6.77906086354277,6.91214672098655,6.72083580091111,6.81233232790371,187179.017203405,0.0,1.0
2023-11-02,8.4138,8.43,8.14,8.14,38760,6.99848617100321,7.01196111406939,6.77074299745253,6.77074299745253,46598.4900207714,0.0,1.0
2023-11-03,8.54,8.5801,8.52,8.53,6800,7.10345764106199,7.13681228408384,7.08682190888152,7.09513977497175,8175.17368785464,0.0,1.0
2023-11-06,8.55,8.6,8.51,8.59,23662,7.11177550715223,7.15336483760341,7.07850404279128,7.14504697151317,28447.1999708848,0.0,1.0
2023-11-07,8.61,8.61,8.535,8.57,9129,7.16168270369365,7.16168270369365,7.09929870801687,7.1284112393327,10975.1706759449,0.0,1.0
2023-11-08,8.58,8.63,8.565,8.6,20120,7.13672910542294,7.17831843587412,7.12425230628758,7.15336483760341,24188.8962646523,0.0,1.0
2023-11-09,8.55,8.6415,8.5,8.58,17833,7.11177550715223,7.18788398187789,7.07018617670105,7.13672910542294,21439.3929963988,0.0,1.0
2023-11-10,8.66,8.68,8.54,8.54,11216,7.20327203414483,7.2199077663253,7.10345764106199,7.10345764106199,13484.2276592614,0.0,1.0
2023-11-13,8.57,8.67,8.52,8.58,24566,7.19495416805459,7.27890929253598,7.1529766058139,7.20334968050273,29260.8701991113,0.08,1.0
2023-11-14,8.87,8.8824,8.695,8.71,16378,7.44681954149875,7.45722997693444,7.29989807365632,7.31249134232853,19508.0408744217,0.0,1.0
2023-11-15,8.84,8.9,8.8106,8.9,10949,7.42163300415433,7.47200607884316,7.3969501975568,7.47200607884316,13041.490996095,0.0,1.0
2023-11-16,8.925,8.961,8.79,8.79,35139,7.49299485996351,7.5232187047768,7.37965544191364,7.37965544191364,41854.5028871843,0.0,1.0
2023-11-17,8.97,9.0,8.52,8.97,27475,7.53077466598013,7.55596120332454,7.1529766058139,7.53077466598013,32725.8165236743,0.0,1.0
2023-11-20,9.08,9.11,8.95,9.11,31980,7.62312530290965,7.64831184025407,7.51398364108385,7.64831184025407,38091.7784322876,0.0,1.0
2023-11-21,9.06,9.07,9.005,9.06,19430,7.60633427801338,7.61472979046151,7.56015895954861,7.60633427801338,23143.3162895356,0.0,1.0
2023-11-22,9.035,9.13,8.99,9.04,19351,7.58534549689303,7.66510286515034,7.54756569087641,7.5895432531171,23049.2184003502,0.0,1.0
2023-11-24,8.96,9.04,8.95,9.04,15867,7.52237915353199,7.5895432531171,7.51398364108385,7.5895432531171,18899.3823760196,0.0,1.0
2023-11-27,8.92,8.9999,8.82,8.93,28366,7.48879710373944,7.55587724820006,7.40484197925805,7.49719261618758,33787.0977801836,0.0,1.0
2023-11-28,8.9,8.9899,8.63,8.95,37540,7.47200607884316,7.54748173575193,7.24532724274342,7.51398364108385,44714.3640509093,0.0,1.0
2023-11-29,8.95,8.98,8.89,8.89,18335,7.51398364108385,7.53917017842827,7.46361056639502,7.46361056639502,21839.048078674,0.0,1.0
2023-11-30,8.96,9.01,8.95,9.0,9821,7.52237915353199,7.56435671577268,7.51398364108385,7.55596120332454,11697.9160720293,0.0,1.0
2023-12-01,9.08,9.09,8.98,8.98,11783,7.62312530290965,7.63152081535779,7.53917017842827,7.53917017842827,14034.8788388882,0.0,1.0
2023-12-04,9.045,9.06,8.96,8.96,15000,7.59374100934117,7.60633427801338,7.52237915353199,7.52237915353199,17866.6878200223,0.0,1.0
2023-12-05,8.96,9.02,8.9394,9.02,11797,7.52237915353199,7.57275222822082,7.50508439788883,7.57275222822082,14051.5544141869,0.0,1.0
2023-12-06,8.93,9.0189,8.92,8.96,15150,7.49719261618758,7.57182872185153,7.48879710373944,7.52237915353199,18045.3546982226,0.0,1.0
2023-12-07,9.015,9.06,8.96,8.96,8278,7.56855447199675,7.60633427801338,7.52237915353199,7.52237915353199,9860.02945160967,0.0,1.0
2023-12-08,9.0182,9.02,8.92,8.96,14733,7.57124103598016,7.57275222822082,7.48879710373944,7.52237915353199,17548.6607768259,0.0,1.0
2023-12-11,9.0,9.02,8.78,8.88,8912,7.62312530290965,7.64006558136056,7.43678223994964,7.52148363220419,10521.6688448484,0.08,1.0
2023-12-12,8.91,8.96,8.89,8.96,15595,7.54689404988055,7.58924474600783,7.52995377142965,7.58924474600783,18411.7398603468,0.0,1.0
2023-12-13,9.0,9.02,8.88,8.93,37842,7.62312530290965,7.64006558136056,7.52148363220419,7.56383432833147,44676.9515739175,0.0,1.0
2023-12-14,9.08,9.1154,9.04,9.1,22105,7.69088641671329,7.7208707095714,7.65700585981147,7.7078266951642,26097.5639379908,0.0,1.0
2023-12-15,9.14,9.15,9.02,9.11,31872,7.74170725206602,7.75017739129148,7.64006558136056,7.71629683438966,37628.6612907325,0.0,1.0
2023-12-18,9.15,9.2,9.1298,9.2,19698,7.75017739129148,7.79252808741875,7.73306771005606,7.79252808741875,23255.8160800969,0.0,1.0
2023-12-19,9.2001,9.28,9.16,9.16,21672,7.79261278881101,7.8602892012224,7.75864753051693,7.75864753051693,25586.3562842857,0.0,1.0
2023-12-20,9.12,9.24,9.1103,9.16,32517,7.72476697361511,7.82640864432058,7.71655093856642,7.75864753051693,38390.1599896696,0.0,1.0
2023-12-21,9.18,9.19,9.1,9.12,30242,7.77558780896784,7.7840579481933,7.7078266951642,7.72476697361511,35704.2537259768,0.0,1.0
2023-12-22,9.18,9.2675,9.17,9.18,17153,7.77558780896784,7.84970152719058,7.76711766974239,7.77558780896784,20251.1429191747,0.0,1.0
2023-12-26,9.24,9.255,9.1801,9.22,8402,7.82640864432058,7.83911385315876,7.7756725103601,7.80946836586967,9919.55359452605,0.0,1.0
2023-12-27,9.22,9.27,9.2,9.2,28473,7.80946836586967,7.85181906199694,7.79252808741875,7.79252808741875,33615.7402400548,0.0,1.0
2023-12-28,9.11,9.17,9.01,9.13,35541,7.7840579481933,7.83532506969622,7.69861274568843,7.80114698869427,41595.0796043534,0.08,1.0
2023-12-29,9.08,9.12,9.0,9.11,65111,7.75842438744184,7.79260246844379,7.69006822543795,7.7840579481933,76202.0547570145,0.0,1.0
2024-01-02,9.0098,9.0985,8.9439,9.01,48772,7.69844185528342,7.77423174990524,7.64213346683272,7.69861274568843,57079.857698532,0.0,1.0
2024-01-03,8.98,9.03,8.91,8.98,34312,7.67297918493697,7.71570178618941,7.61316754318357,7.67297918493697,40156.7308568857,0.0,1.0
2024-01-04,9.05,9.05,8.97,8.97,6493,7.73279082669038,7.73279082669038,7.66443466468649,7.66443466468649,7599.02230863134,0.0,1.0
2024-01-05,8.99,9.05,8.9214,9.05,54101,7.68152370518746,7.73279082669038,7.62290829626912,7.73279082669038,63316.6034066324,0.0,1.0
2024-01-08,9.07,9.085,8.97,8.97,31804,7.74987986719135,7.76269664756708,7.66443466468649,7.66443466468649,37221.516325845,0.0,1.0
2024-01-09,9.045,9.068,8.98,9.03,25637,7.72851856656514,7.74817096314125,7.67297918493697,7.71570178618941,30004.02509262,0.0,1.0
2024-01-10,9.1,9.11,9.04,9.05,20711,7.77551342794281,7.7840579481933,7.72424630643989,7.73279082669038,24238.9266955281,0.0,1.0
2024-01-11,9.08,9.14,9.02,9.14,34209,7.75842438744184,7.80969150894476,7.70715726593892,7.80969150894476,40036.1857625088,0.0,1.0
2024-01-12,9.15,9.18,9.11,9.12,28078,7.81823602919525,7.84386958994671,7.7840579481933,7.79260246844379,32860.8267952796,0.0,1.0
2024-01-16,8.98,9.1099,8.97,9.09,28134,7.67297918493697,7.78397250299079,7.66443466468649,7.76696890769233,32926.3658757176,0.0,1.0
2024-01-17,8.98,8.98,8.9,8.95,21326,7.67297918493697,7.67297918493697,7.60462302293308,7.64734562418551,24958.686239623,0.0,1.0
2024-01-18,9.0,9.05,8.95,9.01,15711,7.69006822543795,7.73279082669038,7.64734562418551,7.69861274568843,18387.2230850003,0.0,1.0
2024-01-19,9.07,9.14,9.0,9.01,25700,7.74987986719135,7.80969150894476,7.69006822543795,7.69861274568843,30077.7565581127,0.0,1.0
2024-01-22,9.14,9.16,9.0636,9.09,14637,7.80969150894476,7.82678054944573,7.74441137423104,7.76696890769233,17130.277149459,0.0,1.0
2024-01-23,9.1499,9.1499,9.08,9.14,12012,7.81815058399274,7.81815058399274,7.75842438744184,7.80969150894476,14058.1327539319,0.0,1.0
2024-01-24,9.13,9.22,9.0,9.22,26826,7.80114698869427,7.87804767094865,7.69006822543795,7.87804767094865,31395.5602112035,0.0,1.0
2024-01-25,9.18,9.1999,9.15,9.17,14543,7.84386958994671,7.86087318524517,7.81823602919525,7.83532506969622,17020.265121581,0.0,1.0
2024-01-26,9.21,9.22,9.18,9.19,9453,7.86950315069817,7.87804767094865,7.84386958994671,7.85241411019719,11063.2308460638,0.0,1.0
2024-01-29,9.3,9.3783,9.18,9.24,23941,7.94640383295255,8.01330742651385,7.84386958994671,7.89513671144963,28019.127227929,0.0,1.0
2024-01-30,9.34,9.34,9.2449,9.28,20852,7.98058191395449,7.98058191395449,7.89932352637236,7.92931479245157,24403.944737345,0.0,1.0
2024-01-31,9.29,9.35,9.28,9.32,23505,7.93785931270206,7.98912643420498,7.92931479245157,7.96349287345352,27508.858673091,0.0,1.0
2024-02-01,9.3601,9.3812,9.294,9.32,19124,7.99775639965797,8.01578533738649,7.94127712080225,7.96349287345352,22381.5959695466,0.0,1.0
2024-02-02,9.35,9.38,9.31,9.38,18093,7.98912643420498,8.01475999495644,7.95494835320303,8.01475999495644,21174.9746850557,0.0,1.0
2024-02-05,9.36,9.45,9.3083,9.4,9671,7.99767095445546,8.07457163670984,7.95349578476045,8.03184903545741,11318.3651234828,0.0,1.0
2024-02-06,9.46,9.47,9.375,9.4,19913,8.08311615696033,8.09166067721082,8.01048773483119,8.03184903545741,23304.9947992878,0.0,1.0
2024-02-07,9.66,9.91,9.49,9.49,55151,8.25400656197006,8.46761956823223,8.10874971771179,8.10874971771179,64545.4611648433,0.0,1.0
2024-02-08,9.69,9.72,9.411,9.6,39760,8.27964012272152,8.30527368347298,8.04124800773295,8.20273944046714,46532.7471109167,0.0,1.0
2024-02-09,9.67,9.72,9.62,9.62,18584,8.33090724422444,8.37398328995466,8.28783119849422,8.28783119849422,21571.1536249051,0.08,1.0
2024-02-12,9.72,9.7699,9.66,9.71,28130,8.37398328995466,8.41697318359342,8.3222920350784,8.36536808080862,32651.5578706726,0.0,1.0
2024-02-13,9.5,9.59,9.47,9.53,23042,8.1844486887417,8.26198557105609,8.15860306130357,8.21029431617983,26745.7233009612,0.0,1.0
2024-02-14,9.62,9.67,9.42,9.61,25957,8.28783119849422,8.33090724422444,8.11552701557335,8.27921598934818,30129.274356525,0.0,1.0
2024-02-15,9.73,9.82,9.65,9.66,30371,8.38259849910071,8.4601353814151,8.31367682593235,8.3222920350784,35252.7715638179,0.0,1.0
2024-02-16,9.73,9.78,9.693,9.78,20713,8.38259849910071,8.42567454483092,8.35072222526034,8.42567454483092,24042.3646702894,0.0,1.0
2024-02-20,9.708,9.81,9.7,9.74,48561,8.36364503897941,8.45152017226906,8.35675287166257,8.39121370824675,56366.5944457068,0.0,1.0
2024-02-21,9.69,9.88,9.66,9.69,62514,8.34813766251653,8.51182663629137,8.3222920350784,8.34813766251653,72562.3707332822,0.0,1.0
2024-02-22,9.83,9.842,9.76,9.83,18534,8.46875059056114,8.4790888415364,8.40844412653884,8.46875059056114,21513.1167285832,0.0,1.0
2024-02-23,9.89,9.92,9.85,9.89,22569,8.52044184543741,8.54628747287554,8.48598100885323,8.52044184543741,26196.6942617565,0.0,1.0
2024-02-26,9.8,9.9,9.8,9.89,32245,8.44290496312301,8.52905705458345,8.44290496312301,8.52044184543741,37427.9944379608,0.0,1.0
2024-02-27,9.84,9.88,9.76,9.88,40566,8.47736579970719,8.51182663629137,8.40844412653884,8.51182663629137,47086.494723843,0.0,1.0
2024-02-28,9.71,9.78,9.71,9.78,11047,8.36536808080862,8.42567454483092,8.36536808080862,8.42567454483092,12822.6718733495,0.0,1.0
2024-02-29,9.76,9.8246,9.73,9.74,23058,8.40844412653884,8.46409837762228,8.38259849910071,8.39121370824675,26764.2951077842,0.0,1.0
2024-03-01,9.95,10.0,9.75,9.78,32569,8.57213310031367,8.61520914604389,8.39982891739279,8.42567454483092,37804.0735261264,0.0,1.0
2024-03-04,9.99,9.999,9.8601,9.96,47334,8.60659393689785,8.61434762512929,8.49468237009074,8.58074830945972,54942.3690099686,0.0,1.0
2024-03-05,9.989,9.9923,9.9,9.95,36479,8.60573241598324,8.60857543500144,8.52905705458345,8.57213310031367,42342.5588184951,0.0,1.0
2024-03-06,10.05,10.0799,9.93,10.0,33690,8.65828519177411,8.68404466712078,8.55490268202158,8.61520914604389,39105.2607416623,0.0,1.0
2024-03-07,10.19,10.2,10.09,10.1,39204,8.77889811981873,8.78751332896477,8.69274602835829,8.70136123750433,45505.5696680358,0.0,1.0
2024-03-08,10.17,10.221,10.17,10.2,22288,8.76166770152664,8.80560526817146,8.76166770152664,8.78751332896477,25870.5269044277,0.0,1.0
2024-03-11,10.1,10.27,10.05,10.13,61630,8.70136123750433,8.84781979298708,8.65828519177411,8.72720686494246,71536.2784063119,0.0,1.0
2024-03-12,10.31,10.6,10.1,10.18,185776,8.88228062957125,9.13212169480652,8.70136123750433,8.77028291067268,215637.249021759,0.0,1.0
2024-03-13,10.61,10.93,10.23,10.31,215112,9.20965857712092,9.48742396304728,8.87981218133337,8.94925352781496,247820.079418568,0.08,1.0
2024-03-14,10.4,10.73,10.3948,10.71,31355,9.02737504260675,9.31382059684331,9.02286135508544,9.29646026022291,36122.5714519375,0.0,1.0
2024-03-15,10.5,10.5,10.32,10.42,26792,9.11417672570873,9.11417672570873,8.95793369612516,9.04473537922714,30865.7609421244,0.0,1.0
2024-03-18,10.54,10.59,10.39,10.39,36837,9.14889739894953,9.19229824050052,9.01869487429655,9.01869487429655,42438.1171926335,0.0,1.0
2024-03-19,10.49,10.59,10.46,10.59,25819,9.10549655739854,9.19229824050052,9.07945605246794,9.19229824050052,29744.8149359775,0.0,1.0
2024-03-20,10.46,10.53,10.3864,10.53,25475,9.07945605246794,9.14021723063933,9.01557001370488,9.14021723063933,29348.5092565176,0.0,1.0
2024-03-21,10.49,10.61,10.4601,10.54,44784,9.10549655739854,9.20965857712092,9.07954285415104,9.14889739894953,51593.4696189944,0.0,1.0
2024-03-22,10.53,10.5899,10.5,10.56,25923,9.14021723063933,9.19221143881742,9.11417672570873,9.16625773556993,29864.6282809305,0.0,1.0
2024-03-25,10.38,10.53,10.38,10.5,40397,9.01001470598635,9.14021723063933,9.01001470598635,9.11417672570873,46539.4201544864,0.0,1.0
2024-03-26,10.39,10.4341,10.2203,10.36,22445,9.01869487429655,9.05697441654453,8.87139241807247,8.99265436936595,25857.7935333675,0.0,1.0
2024-03-27,10.42,10.45,10.31,10.31,36460,9.04473537922714,9.07077588415774,8.94925352781496,8.94925352781496,42003.7938171789,0.0,1.0
2024-03-28,10.4,10.46,10.33,10.33,42418,9.02737504260675,9.07945605246794,8.96661386443535,8.96661386443535,48867.7160213136,0.0,1.0
2024-04-01,10.31,10.4699,10.28,10.36,45683,8.94925352781496,9.08804941909504,8.92321302288436,8.99265436936595,52629.1638220017,0.0,1.0
2024-04-02,10.26,10.31,10.17,10.19,35669,8.90585268626396,8.94925352781496,8.82773117147217,8.84509150809257,41092.5211646998,0.0,1.0
2024-04-03,10.29,10.34,10.18,10.18,16391,8.93189319119456,8.97529403274555,8.83641133978237,8.83641133978237,18883.27439543,0.0,1.0
2024-04-04,10.18,10.43,10.17,10.29,38270,8.83641133978237,9.05341554753734,8.82773117147217,8.93189319119456,44089.0068399187,0.0,1.0
2024-04-05,10.25,10.32,10.11,10.19,24800,8.89717251795376,8.95793369612516,8.77565016161098,8.84509150809257,28570.8745657168,0.0,1.0
2024-04-08,10.36,10.62,10.28,10.28,46397,8.99265436936595,9.21833874543112,8.92321302288436,8.92321302288436,53451.7285171598,0.0,1.0
2024-04-09,10.28,10.36,10.2306,10.32,29553,8.92321302288436,8.99265436936595,8.88033299143198,8.95793369612516,34046.574840348,0.0,1.0
2024-04-10,10.33,10.33,10.12,10.19,39344,8.96661386443535,8.96661386443535,8.78433032992118,8.84509150809257,45326.3100368372,0.0,1.0
2024-04-11,10.22,10.31,10.16,10.31,10973,8.94057335950476,9.01930639300333,8.88808467050571,9.01930639300333,12543.273847284,0.08,1.0
2024-04-12,10.07,10.3,10.0542,10.18,14360,8.80935163700713,9.01055827817016,8.79552961557072,8.90558090017206,16414.9651368813,0.0,1.0
2024-04-15,9.9,10.2204,9.8201,10.19,40781,8.66063368484316,8.94092328409809,8.59073624732609,8.91432901500523,46616.9006439523,0.0,1.0
2024-04-16,9.77,9.85,9.72,9.85,41096,8.54690819201189,8.61689311067729,8.50316761784601,8.61689311067729,46976.9782218156,0.0,1.0
2024-04-17,9.7,9.83,9.57,9.83,37748,8.48567138817966,8.59939688101094,8.37194589534839,8.59939688101094,43149.8679656681,0.0,1.0
2024-04-18,9.74,9.77,9.65,9.77,16148,8.52066384751236,8.54690819201189,8.44193081401379,8.54690819201189,18458.8340550389,0.0,1.0
2024-04-19,9.67,9.7721,9.65,9.73,48530,8.45942704368014,8.54874529612685,8.44193081401379,8.51191573267919,55474.8090593905,0.0,1.0
2024-04-22,9.75,9.78,9.64,9.72,75211,8.52941196234554,8.55565630684506,8.43318269918061,8.50316761784601,85973.9514561265,0.0,1.0
2024-04-23,9.95,9.99,9.8,9.8,53083,8.70437425900903,8.73936671834173,8.57315253651141,8.57315253651141,60679.3589387931,0.0,1.0
2024-04-24,10.02,10.07,9.94,10.03,27866,8.76561106284126,8.80935163700713,8.69562614417586,8.77435917767443,31853.7199515552,0.0,1.0
2024-04-25,9.99,10.04,9.8616,9.9,27965,8.73936671834173,8.78310729250761,8.62704092388377,8.66063368484316,31966.8871903123,0.0,1.0
2024-04-26,10.06,10.07,10.0067,10.02,17279,8.80060352217396,8.80935163700713,8.75397607011314,8.76561106284126,19751.6840250816,0.0,1.0
2024-04-29,10.13,10.15,10.04,10.12,30951,8.86184032600618,8.87933655567253,8.78310729250761,8.85309221117301,35380.1940077724,0.0,1.0
2024-04-30,9.96,10.08,9.96,10.08,22151,8.71312237384221,8.81809975184031,8.71312237384221,8.81809975184031,25320.8838960346,0.0,1.0
2024-05-01,9.98,10.0781,9.93,9.99,13800,8.73061860350856,8.816437610022,8.68687802934268,8.73936671834173,15774.8272206798,0.0,1.0
2024-05-02,10.11,10.13,10.02,10.08,14499,8.84434409633983,8.86184032600618,8.76561106284126,8.81809975184031,16573.8565125099,0.0,1.0
2024-05-03,10.33,10.33,10.19,10.23,27043,9.03680262266968,9.03680262266968,8.91432901500523,8.94932147433793,30912.9458354234,0.0,1.0
2024-05-06,10.35,10.4185,10.3173,10.35,21641,9.05429885233603,9.11422343894328,9.02569251683155,9.05429885233603,24737.9011509225,0.0,1.0
2024-05-07,10.435,10.46,10.38,10.45,24695,9.12865782841802,9.15052811550096,9.08054319683556,9.14178000066778,28228.9390010643,0.0,1.0
2024-05-08,10.454,10.4923,10.3901,10.44,28663,9.14527924660105,9.17878452641211,9.08937879281706,9.1330318858346,32764.7733787206,0.0,1.0
2024-05-09,10.476,10.5199,10.4501,10.47,10948,9.16452509923404,9.20292932335167,9.14186748181611,9.15927623033413,12514.6962617393,0.0,1.0
2024-05-10,10.516,10.66,10.46,10.52,34716,9.19951755856673,9.32549041216445,9.15052811550096,9.2030168045,39683.9783908057,0.0,1.0
2024-05-13,10.45,10.62,10.45,10.62,20422,9.21176491933318,9.36162138213573,9.21176491933318,9.36162138213573,23167.1022728887,0.08,1.0
2024-05-14,10.42,10.535,10.35,10.51,19702,9.18531966119155,9.28669315073446,9.12361405886109,9.26465543561643,22350.3206826194,0.0,1.0
2024-05-15,10.53,10.57,10.5,10.52,20838,9.28228560771085,9.31754595189969,9.25584034956922,9.27347052166364,23639.0205250443,0.0,1.0
2024-05-16,10.59,10.65,10.555,10.58,13604,9.3351761239941,9.38806664027736,9.30432332282887,9.32636103794689,15432.6343805885,0.0,1.0
2024-05-17,10.59,10.64,10.53,10.64,37699,9.3351761239941,9.37925155423015,9.28228560771085,9.37925155423015,42766.457182726,0.0,1.0
2024-05-20,10.57,10.64,10.53,10.6,19951,9.31754595189969,9.37925155423015,9.28228560771085,9.34399121004131,22632.7909825875,0.0,1.0
2024-05-21,10.685,10.7,10.57,10.59,32248,9.41891944144259,9.4321420705134,9.31754595189969,9.3351761239941,36582.7398930621,0.0,1.0
2024-05-22,10.48,10.665,10.48,10.65,23567,9.23821017747481,9.40128926934817,9.23821017747481,9.38806664027736,26734.84963594,0.0,1.0
2024-05-23,10.4,10.55,10.39,10.55,13382,9.16768948909714,9.29991577980527,9.15887440304993,9.29991577980527,15180.7933902554,0.0,1.0
2024-05-24,10.49,10.58,10.48,10.51,19968,9.24702526352202,9.32636103794689,9.23821017747481,9.26465543561643,22652.0761034689,0.0,1.0
2024-05-28,10.54,10.62,10.46,10.52,29781,9.29110069375806,9.36162138213573,9.22058000538039,9.27347052166364,33784.1285275143,0.0,1.0
2024-05-29,10.44,10.48,10.41,10.44,28000,9.20294983328597,9.23821017747481,9.17650457514435,9.20294983328597,31763.7285104732,0.0,1.0
2024-05-30,10.395,10.85,10.38,10.85,37536,9.16328194607353,9.56436836122153,9.15005931700272,9.56436836122153,42581.5469060401,0.0,1.0
2024-05-31,10.51,10.51,10.2,10.51,38690,9.26465543561643,9.26465543561643,8.99138776815296,9.26465543561643,43890.6662882217,0.0,1.0
2024-06-03,10.5,10.6,10.39,10.6,37369,9.25584034956922,9.34399121004131,9.15887440304993,9.34399121004131,42392.0989538526,0.0,1.0
2024-06-04,10.52,10.68,10.47,10.68,35637,9.27347052166364,9.41451189841898,9.2293950914276,9.41451189841898,40427.2854617047,0.0,1.0
2024-06-05,10.58,10.67,10.52,10.55,66786,9.32636103794689,9.40569681237177,9.27347052166364,9.29991577980527,75763.2990107308,0.0,1.0
2024-06-06,10.7,10.7,10.6165,10.64,15919,9.4321420705134,9.4321420705134,9.35853610201921,9.37925155423015,18058.8140770794,0.0,1.0
2024-06-07,10.69,10.7,10.6266,10.64,17341,9.42332698446619,9.4321420705134,9.36743933892689,9.37925155423015,19671.9577178613,0.0,1.0
2024-06-10,10.68,10.7158,10.62,10.67,22426,9.41451189841898,9.44606990646799,9.36162138213573,9.40569681237177,25440.4776991383,0.0,1.0
2024-06-11,10.71,10.71,10.61,10.7,16716,9.44095715656061,9.44095715656061,9.35280629608852,9.4321420705134,18962.9459207525,0.0,1.0
2024-06-12,10.85,10.98,10.81,10.81,69481,9.56436836122153,9.67896447983525,9.5291080170327,9.5291080170327,78820.5578798638,0.0,1.0
2024-06-13,10.95,11.0,10.87,11.0,61061,9.65251922169362,9.69659465192966,9.58199853331595,9.69659465192966,69268.7509492144,0.0,1.0
2024-06-14,10.91,10.96,10.783,10.89,40693,9.68777956588245,9.73217818900749,9.57500706314487,9.67002011663244,45826.8715736989,0.08,1.0
2024-06-17,10.98,10.995,10.825,10.92,32358,9.7499376382575,9.76325722519501,9.6123019065699,9.69665929050746,36440.319228903,0.0,1.0
2024-06-18,11.0,11.1,10.9054,10.94,51863,9.76769708750752,9.85649433375758,9.68369489255495,9.71441873975747,58406.0904928795,0.0,1.0
2024-06-20,11.0,11.18,10.93,11.18,58712,9.76769708750752,9.92753213075764,9.70553901513247,9.92753213075764,66119.1675186153,0.0,1.0
2024-06-21,11.0,11.0699,10.92,11.04,17375,9.76769708750752,9.82976636263631,9.69665929050746,9.80321598600754,19567.0482292536,0.0,1.0
2024-06-24,11.01,11.13,10.9201,11.0,28833,9.77657681213252,9.88313350763261,9.69674808775371,9.76769708750752,32470.601530594,0.0,1.0
2024-06-25,11.02,11.08,10.92,11.08,52024,9.78545653675753,9.83873488450757,9.69665929050746,9.83873488450757,58587.4024217952,0.0,1.0
2024-06-26,11.04,11.1163,11.0001,11.04,47831,9.80321598600754,9.87096828489635,9.76778588475377,9.80321598600754,53865.4091426436,0.0,1.0
2024-06-27,11.0,11.1,10.95,11.1,14853,9.76769708750752,9.85649433375758,9.72329846438248,9.85649433375758,16726.8700632578,0.0,1.0
2024-06-28,11.08,11.14,11.04,11.05,16767,9.83873488450757,9.89201323225761,9.80321598600754,9.81209571063255,18882.3423113609,0.0,1.0
2024-07-01,11.11,11.14,11.05,11.13,11282,9.86537405838259,9.89201323225761,9.81209571063255,9.88313350763261,12705.3489566872,0.0,1.0
2024-07-02,11.15,11.19,11.07,11.19,18945,9.90089295688262,9.93641185538264,9.82985515988256,9.93641185538264,21335.1210764438,0.0,1.0
2024-07-03,11.32,11.38,11.1236,11.32,8530,10.0518482755077,10.1051266232578,9.8774504838726,10.0518482755077,9606.15374938327,0.0,1.0
2024-07-05,11.4449,11.4999,11.27,11.42,34296,10.1627560360741,10.2115945215116,10.0074496523827,10.1406455217578,38622.819342186,0.0,1.0
2024-07-08,11.4475,11.58,11.4,11.5,27997,10.1650647644766,10.2827211157579,10.1228860725078,10.2116833187579,31529.1308934914,0.0,1.0
2024-07-09,11.52,11.83,11.45,11.83,44388,10.2294427680079,10.5047142313831,10.1672846956328,10.5047142313831,49988.036650366,0.0,1.0
2024-07-10,11.9091,11.92,11.5388,11.71,41919,10.5749528531669,10.5846317530081,10.2461366503029,10.398157535883,47207.545019976,0.0,1.0
2024-07-11,11.69,11.93,11.44,11.93,32982,10.380398086633,10.5935114776332,10.1584049710078,10.5935114776332,37143.0437235823,0.0,1.0
2024-07-12,11.71,11.9,11.5039,11.65,28070,10.4691953328831,10.6390627208632,10.2849339188688,10.4155529998367,31396.8446999527,0.08,1.0
2024-07-15,11.69,11.89,11.69,11.81,41784,10.4513145552009,10.6301223320222,10.4513145552009,10.5585992212937,46736.2222637275,0.0,1.0
2024-07-16,11.78,11.8199,11.68,11.76,8737,10.5317780547705,10.5674502062463,10.4423741663599,10.5138972770884,9772.50559827172,0.0,1.0
2024-07-17,11.765,11.82,11.68,11.72,25091,10.5183674715089,10.5675396101347,10.4423741663599,10.4781357217241,28064.77486165,0.0,1.0
2024-07-18,11.535,11.86,11.35,11.81,37226,10.3127385281645,10.603301165499,10.1473413346048,10.5585992212937,41638.0100035782,0.0,1.0
2024-07-19,11.35,11.68,11.35,11.68,19437,10.1473413346048,10.4423741663599,10.1473413346048,10.4423741663599,21740.6651383322,0.0,1.0
2024-07-22,11.54,11.59,11.4318,11.49,32157,10.317208722585,10.3619106667903,10.2204737153247,10.2725067783797,35968.2342364226,0.0,1.0
2024-07-23,11.675,11.9,11.4201,11.47,82291,10.4379039719393,10.6390627208632,10.2100134603807,10.2546260006976,92044.0950197302,0.0,1.0
2024-07-24,11.36,11.84,11.35,11.63,44507,10.1562817234459,10.5854203878169,10.1473413346048,10.3976722221546,49781.9510887353,0.0,1.0
2024-07-25,11.2804,11.49,11.26,11.49,31952,10.0851162282711,10.2725067783797,10.0668778350353,10.2725067783797,35738.9377218699,0.0,1.0
2024-07-26,11.21,11.38,11.17,11.37,34863,10.02217589083,10.174162501128,9.98641433546573,10.165222112287,38994.9482285163,0.0,1.0
2024-07-29,11.167,11.36,11.04,11.11,20693,9.98373221881341,10.1562817234459,9.87018928053193,9.93277200241936,23145.5257348102,0.0,1.0
2024-07-30,11.295,11.34,11.0416,11.23,25724,10.098169195979,10.1384009457638,9.8716197427465,10.0400566685121,28772.797757805,0.0,1.0
2024-07-31,11.38,11.51,11.2803,11.38,39275,10.174162501128,10.2903875560618,10.0850268243826,10.174162501128,43929.8566295208,0.0,1.0
2024-08-01,11.42,11.55,11.3,11.43,16636,10.2099240564923,10.3261491114261,10.1026393903995,10.2188644453333,18607.6917858359,0.0,1.0
2024-08-02,11.29,11.3,11.17,11.3,17893,10.0936990015585,10.1026393903995,9.98641433546573,10.1026393903995,20013.6709018972,0.0,1.0
2024-08-05,11.14,11.14,10.92,11.0,30791,9.95959316894255,9.95959316894255,9.76290461443919,9.83442772516769,34440.3364857943,0.0,1.0
2024-08-06,11.165,11.4899,11.0602,11.27,22265,9.9819441410452,10.2724173744913,9.88824886599087,10.0758182238763,24903.8385195742,0.0,1.0
2024-08-07,10.92,11.42,10.86,11.37,38818,9.76290461443919,10.2099240564923,9.70926228139282,10.165222112287,43418.693180006,0.0,1.0
2024-08-08,11.07,11.15,11.01,11.15,9723,9.89701044705512,9.96853355778361,9.84336811400875,9.96853355778361,10875.3659072904,0.0,1.0
2024-08-09,10.92,11.0351,10.89,10.99,17829,9.83442772516768,9.93808547527453,9.80741006658206,9.89746892853414,19797.0522984021,0.08,1.0
2024-08-12,10.9092,11.05,10.9,11.0,13802,9.82470136807686,9.9515042457054,9.81641595277727,9.90647481472935,15325.5323250068,0.0,1.0
2024-08-13,11.1,11.1599,10.9401,11.02,21178,9.99653367668144,10.0504789349907,9.85252955642005,9.92448658711977,23515.7313127803,0.0,1.0
2024-08-14,11.23,11.24,11.11,11.12,18058,10.1136101972191,10.1226160834144,10.0055395628766,10.0145454490719,20051.3304394271,0.0,1.0
2024-08-15,11.52,11.52,11.35,11.4,15060,10.3747808968802,10.3747808968802,10.2216808315616,10.2667102625377,16722.3965233011,0.0,1.0
2024-08-16,11.59,11.6984,11.52,11.69,34007,10.4378221002467,10.5354459066027,10.3747808968802,10.5278809621987,37760.8591346546,0.0,1.0
2024-08-19,11.6,11.7,11.55,11.55,18175,10.4468279864419,10.5368868483939,10.4017985554658,10.4017985554658,20181.2454721777,0.0,1.0
2024-08-20,11.67,11.6999,11.5901,11.66,13995,10.5098691898083,10.536796789532,10.4379121591086,10.5008633036131,15539.8366098008,0.0,1.0
2024-08-21,11.595,11.6904,11.5801,11.67,4636,10.4423250433443,10.5282411976465,10.4289062729134,10.5098691898083,5147.74437463636,0.0,1.0
2024-08-22,11.37,11.69,11.305,11.69,27724,10.2396926039521,10.5278809621987,10.1811543436832,10.5278809621987,30784.3108374501,0.0,1.0
2024-08-23,11.44,11.49,11.34,11.42,32673,10.3027338073185,10.3477632382946,10.2126749453664,10.2847220349281,36279.6056843173,0.0,1.0
2024-08-26,11.61,11.71,11.41,11.61,14290,10.4558338726371,10.5458927345892,10.2757161487329,10.4558338726371,15867.4001539158,0.0,1.0
2024-08-27,11.51,11.59,11.4,11.41,23335,10.365775010685,10.4378221002467,10.2667102625377,10.2757161487329,25910.8315319542,0.0,1.0
2024-08-28,11.59,11.66,11.4701,11.56,29321,10.4378221002467,10.5008633036131,10.3298415247661,10.410804441661,32557.5955152529,0.0,1.0
2024-08-29,11.53,11.64,11.4,11.64,32945,10.3837867830754,10.4828515312227,10.2667102625377,10.4828515312227,36581.6303758403,0.0,1.0
2024-08-30,11.54,11.585,11.22,11.22,18883,10.3927926692706,10.4333191571491,10.1046043110239,10.1046043110239,20967.3979780541,0.0,1.0
2024-09-03,11.63,11.7,11.46,11.51,34658,10.4738456450275,10.5368868483939,10.3207455797089,10.365775010685,38483.7197014986,0.0,1.0
2024-09-04,11.72,11.73,11.65,11.73,9848,10.5548986207844,10.5639045069796,10.4918574174179,10.5639045069796,10935.0704489687,0.0,1.0
2024-09-05,11.68,11.75,11.56,11.57,17782,10.5188750760035,10.58191627937,10.410804441661,10.4198103278562,19744.8642083228,0.0,1.0
2024-09-06,11.64,11.7,11.58,11.65,8778,10.4828515312227,10.5368868483939,10.4288162140514,10.4918574174179,9746.95861099183,0.0,1.0
2024-09-09,11.43,11.74,11.42,11.74,25589,10.2937279211233,10.5729103931748,10.2847220349281,10.5729103931748,28413.6390859729,0.0,1.0
2024-09-10,11.65,11.7,11.54,11.55,19517,10.4918574174179,10.5368868483939,10.3927926692706,10.4017985554658,21671.3820016778,0.0,1.0
2024-09-11,11.77,11.88,11.59,11.65,18434,10.5999280517604,10.6989927999077,10.4378221002467,10.4918574174179,20468.8351600619,0.0,1.0
2024-09-12,11.765,11.88,11.75,11.88,9863,10.5954251086628,10.6989927999077,10.58191627937,10.6989927999077,10951.7262223983,0.0,1.0
2024-09-13,11.65,11.7899,11.56,11.71,10601,10.5639045069796,10.6907620383552,10.4822949442647,10.6183108821228,11690.9093525412,0.08,1.0
2024-09-16,11.36,11.76,11.31,11.76,25407,10.3009403604539,10.6636495280755,10.2556017145012,10.6636495280755,28019.1429035011,0.0,1.0
2024-09-17,11.35,11.53,11.31,11.53,30765,10.2918726312634,10.4550917566931,10.2556017145012,10.4550917566931,33928.0092661947,0.0,1.0
2024-09-18,11.62,11.62,11.43,11.44,22635,10.536701319408,10.536701319408,10.3644144647877,10.3734821939782,24962.1482119394,0.0,1.0
2024-09-19,11.67,11.7,11.58,11.69,35391,10.5820399653607,10.6092431529323,10.5004304026458,10.6001754237417,39029.617290424,0.0,1.0
2024-09-20,11.63,11.7633,11.59,11.69,17563,10.5457690485985,10.6666418787084,10.5094981318363,10.6001754237417,19368.6860634545,0.0,1.0
2024-09-23,11.6,11.85,11.59,11.61,29538,10.5185658610269,10.7452590907904,10.5094981318363,10.5276335902174,32574.859018523,0.0,1.0
2024-09-24,11.7754,11.83,11.6101,11.82,21256,10.6776138310289,10.7271236324093,10.5277242675093,10.7180559032188,23441.3705497234,0.0,1.0
2024-09-25,11.83,11.88,11.67,11.79,16579,10.7271236324093,10.772462278362,10.5820399653607,10.6908527156471,18283.5191166665,0.0,1.0
2024-09-26,11.86,11.9,11.7619,11.89,29203,10.7543268199809,10.7905977367431,10.6653723966217,10.7815300075525,32205.4170193626,0.0,1.0
2024-09-27,11.96,11.9699,11.72,11.92,14819,10.8450041118863,10.853981163785,10.6273786113134,10.8087331951242,16342.5701061512,0.0,1.0
2024-09-30,11.95,12.0,11.8,11.97,13940,10.8359363826958,10.8812750286485,10.6999204448377,10.8540718410769,15373.1984128313,0.0,1.0
2024-10-01,11.94,12.075,11.8769,12.04,12689,10.8268686535052,10.9492829975775,10.7696512823129,10.9175459454106,13993.5806786526,0.0,1.0
2024-10-02,11.98,12.0422,11.77,11.95,12153,10.8631395702674,10.9195408458326,10.6727172572661,10.8359363826958,13402.4734799956,0.0,1.0
2024-10-03,11.96,11.98,11.78,11.96,12135,10.8450041118863,10.8631395702674,10.6817849864566,10.8450041118863,13382.6228651154,0.0,1.0
2024-10-04,12.09,12.15,11.9888,12.15,34333,10.9628845913634,11.0172909665066,10.8711191719551,11.0172909665066,37862.8422602393,0.0,1.0
2024-10-07,12.34,12.44,12.08,12.08,36446,11.1895778211269,11.2802551130323,10.9538168621728,10.9538168621728,40193.0838847954,0.0,1.0
2024-10-08,12.17,12.38,12.0296,12.37,34808,11.0354264248877,11.225848737889,10.9081155070525,11.2167810086985,38386.6779306909,0.0,1.0
2024-10-09,12.26,12.34,12.18,12.18,20772,11.1170359876025,11.1895778211269,11.0444941540782,11.0444941540782,22907.6095718317,0.0,1.0
2024-10-10,12.23,12.26,12.15,12.26,12408,11.0898328000309,11.1170359876025,11.0172909665066,11.1170359876025,13683.6905241328,0.0,1.0
2024-10-11,12.26,12.45,12.2425,12.28,11483,11.1170359876025,11.2893228422228,11.1011674615191,11.1351714459836,12663.5894816745,0.0,1.0
2024-10-14,12.2,12.3799,12.09,12.35,14511,11.0626296124593,11.2257580605971,10.9628845913634,11.1986455503174,16002.904029311,0.0,1.0
2024-10-15,12.1,12.19,12.03,12.18,16027,11.0444941540782,11.1266432841499,10.9806003862447,11.1175156030308,17558.676503839,0.08,1.0
2024-10-16,12.32,12.32,11.85,12.11,16466,11.2453031386978,11.2453031386978,10.8163021261014,11.0536218351973,18039.6310795665,0.0,1.0
2024-10-17,12.24,12.47,12.1501,12.31,17550,11.1722816897452,11.3822183554839,11.0902238364848,11.2361754575787,19227.2273440054,0.0,1.0
2024-10-18,12.34,12.38,12.3,12.38,12372,11.263558500936,11.3000692254123,11.2270477764597,11.3000692254123,13554.3736011415,0.0,1.0
2024-10-21,12.43,12.48,12.29,12.29,15633,11.3457076310076,11.391346036603,11.2179200953406,11.2179200953406,17127.0225110448,0.0,1.0
2024-10-22,12.59,12.59,12.35,12.43,32144,11.4917505289128,11.4917505289128,11.272686182055,11.3457076310076,35215.9541735446,0.0,1.0
2024-10-23,12.27,12.53,12.26,12.5,15905,11.1996647331025,11.4369844421983,11.1905370519834,11.4096013988411,17425.017145664,0.0,1.0
2024-10-24,12.54,12.55,12.3156,12.42,16539,11.4461121233174,11.4552398044365,11.2412869590054,11.3365799498885,18119.6075807695,0.0,1.0
2024-10-25,12.21,12.55,12.21,12.55,16800,11.144898646388,11.4552398044365,11.144898646388,11.4552398044365,18405.5509617829,0.0,1.0
2024-10-28,12.0,12.23,11.8,12.18,34698,10.9532173428875,11.1631540086262,10.770663720506,11.1175156030308,38014.0361471394,0.0,1.0
2024-10-29,11.9921,12.13,11.9088,12.0,17302,10.9460064748034,11.0718771974354,10.8699728910815,10.9532173428875,18955.5263536172,0.0,1.0
2024-10-30,12.071247,12.2,11.92,11.92,8779,11.0182493325565,11.1357709652689,10.8801958939349,10.8801958939349,9617.99594604124,0.0,1.0
2024-10-31,11.65,12.185,11.46,11.94,43098,10.6337485037199,11.1220794435903,10.4603225624576,10.898451256173,47216.8116280311,0.0,1.0
2024-11-01,11.68,11.9731,11.66,11.66,15526,10.6611315470772,10.9286638806772,10.642876184839,10.642876184839,17009.7966805143,0.0,1.0
2024-11-04,11.52,12.0,11.49,11.64,10940,10.515088649172,10.9532173428875,10.4877056058148,10.6246208226009,11985.5194953515,0.0,1.0
2024-11-05,11.585,11.7,11.52,11.55,22050,10.574418576446,10.6793869093153,10.515088649172,10.5424716925292,24157.28563734,0.0,1.0
2024-11-06,11.573,11.84,11.57,11.68,29488,10.5634653591031,10.8071744449823,10.5607270547674,10.6611315470772,32306.1242119674,0.0,1.0
2024-11-07,11.75,11.86,11.58,11.58,12802,10.7250253149107,10.8254298072205,10.5698547358864,10.5698547358864,14025.4680602824,0.0,1.0
2024-11-08,11.81,11.86,11.73,11.73,25720,10.7797914016251,10.8254298072205,10.7067699526725,10.7067699526725,28178.0220676819,0.0,1.0
2024-11-11,11.88,11.9675,11.78,11.85,14641,10.8436851694586,10.9235523792505,10.7524083582679,10.8163021261014,16040.2185494919,0.0,1.0
2024-11-12,11.77,12.0,11.77,11.87,19370,10.7432806771488,10.9532173428875,10.7432806771488,10.8345574883395,21221.1620315319,0.0,1.0
2024-11-13,11.76,11.81,11.61,11.7,30141,10.8071744449823,10.8531233159219,10.6693278321637,10.7520357998549,32798.4119997778,0.08,1.0
2024-11-14,11.75,11.84,11.5812,11.76,16963,10.7979846707944,10.8806926384856,10.6428612825025,10.8071744449823,18458.5601921712,0.0,1.0
2024-11-15,11.665,11.75,11.55,11.55,18438,10.7198715901972,10.7979846707944,10.6141891870362,10.6141891870362,20063.6050712286,0.0,1.0
2024-11-18,11.59,11.71,11.52,11.71,31000,10.6509482837878,10.7612255740428,10.5866198644725,10.7612255740428,33733.1466107002,0.0,1.0
2024-11-19,11.64,11.69,11.4259,11.57,25185,10.6968971547274,10.7428460256669,10.5001440893642,10.632568735412,27405.4612061446,0.0,1.0
2024-11-20,11.72,11.73,11.595,11.6,18490,10.7704153482307,10.7796051224186,10.6555431708818,10.6601380579758,20120.189704253,0.0,1.0
2024-11-21,11.89,11.9399,11.66,11.73,18947,10.9266415094252,10.9724984826228,10.7152767031032,10.7796051224186,20617.4815752559,0.0,1.0
2024-11-22,11.95,11.9999,11.9,11.99,18716,10.9817801545526,11.0276371277503,10.9358312836131,11.0185392513043,20366.1152247053,0.0,1.0
2024-11-25,11.66,11.99,11.63,11.99,63398,10.7152767031032,11.0185392513043,10.6877073805395,11.0185392513043,68987.5493169409,0.0,1.0
2024-11-26,11.71,11.74,11.54,11.74,62653,10.7612255740428,10.7887948966065,10.6049994128483,10.7887948966065,68176.8656322641,0.0,1.0
2024-11-27,11.6597,11.6597,11.48,11.65,37677,10.7150010098776,10.7150010098776,10.5498607677208,10.7060869289153,40998.8311242369,0.0,1.0
2024-11-29,11.78,11.79,11.6,11.68,8589,10.8255539933581,10.834743767546,10.6601380579758,10.733656251479,9346.25794320336,0.0,1.0
2024-12-02,11.805,11.82,11.705,11.77,32479,10.8485284288279,10.8623130901098,10.7566306869488,10.8163642191702,35342.5441538364,0.0,1.0
2024-12-03,11.8901,11.9499,11.8284,11.9499,14079,10.926733407167,10.9816882568107,10.8700325004276,10.9816882568107,15320.2893913564,0.0,1.0
2024-12-04,11.92,11.9871,11.8033,11.93,17556,10.9542108319889,11.0158742167898,10.846966167216,10.9634006061768,19103.8426418532,0.0,1.0
2024-12-05,11.94,12.0,11.88,11.95,17358,10.9725903803647,11.0277290254922,10.9174517352372,10.9817801545526,18888.3857699527,0.0,1.0
2024-12-06,12.0593,12.1,11.94,11.95,25375,11.0822243864265,11.1196267673713,10.9725903803647,10.9817801545526,27612.2127498875,0.0,1.0
2024-12-09,12.05,12.0987,11.8,12.08,40604,11.0736778964317,11.1184320967268,10.843933541734,11.1012472189954,44183.893063899,0.0,1.0
2024-12-10,12.08,12.11,11.932,11.95,13916,11.1012472189954,11.1288165415592,10.9652385610144,10.9817801545526,15142.9183301453,0.0,1.0
2024-12-11,12.04,12.13,11.94,12.08,27144,11.0644881222438,11.147196089935,10.9725903803647,11.1012472189954,29537.1784387369,0.0,1.0
2024-12-12,12.065,12.0946,11.8,12.01,15532,11.0874625577136,11.1146642893098,10.843933541734,11.0369187996801,16901.3946179804,0.0,1.0
2024-12-13,11.9357,12.0,11.89,11.92,9834,11.0421569709672,11.1016432761888,10.9998782128237,11.0276323210142,10629.7776882372,0.08,1.0
2024-12-16,11.74,11.83,11.67,11.67,25535,10.8611076718713,10.9443699964428,10.7963480860936,10.7963480860936,27601.3192260665,0.0,1.0
2024-12-17,11.79,11.79,11.52,11.52,17118,10.9073645188555,10.9073645188555,10.6575775451412,10.6575775451412,18503.2066775721,0.0,1.0
2024-12-18,11.71,11.8404,11.6499,11.73,17992,10.8333535636809,10.9539914206155,10.777752833606,10.8518563024745,19447.9316826076,0.0,1.0
2024-12-19,11.64,11.75,11.5305,11.74,23437,10.7685939779031,10.8703590412682,10.6672914830079,10.8611076718713,25333.5468455578,0.0,1.0
2024-12-20,11.655,11.75,11.52,11.53,37718,10.7824710319983,10.8703590412682,10.6575775451412,10.666828914538,40770.180480469,0.0,1.0
2024-12-23,11.57,11.6599,11.57,11.57,11732,10.7038343921253,10.7870042030028,10.7038343921253,10.7038343921253,12681.3658570673,0.0,1.0
2024-12-24,11.68,11.6838,11.52,11.59,7762,10.8055994554904,10.8091149758612,10.6575775451412,10.722337130919,8390.10925524682,0.0,1.0
2024-12-26,11.595,11.7258,11.54,11.72,22235,10.7269628156174,10.8479707273278,10.6760802839349,10.8426049330777,24034.2797333694,0.0,1.0
2024-12-27,11.53,11.56,11.39,11.56,23438,10.666828914538,10.6945830227285,10.5373097429825,10.6945830227285,25334.6277666163,0.0,1.0
2024-12-30,11.35,11.35,11.15,11.33,28215,10.5743152205698,10.5743152205698,10.3879836748329,10.5556820659961,30284.7270315007,0.08,1.0
2024-12-31,11.39,11.45,11.28,11.3,30267,10.6115815297172,10.6674809934383,10.5090991795619,10.5277323341356,32487.2526337917,0.0,1.0
2025-01-02,11.435,11.474,11.23,11.42,25834,10.653506127508,10.6898407789267,10.4625162931276,10.6395312615777,27729.0674510647,0.0,1.0
2025-01-03,11.4,11.48,11.2,11.48,31898,10.620898107004,10.6954307252988,10.4345665612671,10.6954307252988,34237.8955467238,0.0,1.0
2025-01-06,11.42,11.51,11.3,11.4,36073,10.6395312615777,10.7233804571593,10.5277323341356,10.620898107004,38719.1549958295,0.0,1.0
2025-01-07,11.33,11.45,11.14,11.4,41027,10.5556820659961,10.6674809934383,10.378667097546,10.620898107004,44036.5584235826,0.0,1.0
2025-01-08,11.49,11.49,10.98,11.37,32069,10.7047473025856,10.7047473025856,10.2296018609565,10.5929483751435,34421.4393469148,0.0,1.0
2025-01-10,11.37,11.4814,11.14,11.37,65142,10.5929483751435,10.6967350461189,10.378667097546,10.5929483751435,69920.527672728,0.0,1.0
2025-01-13,11.18,11.375,11.11,11.3,25947,10.4159334066934,10.5976066637869,10.3507173656855,10.5277323341356,27850.3566289687,0.0,1.0
2025-01-14,11.07,11.2022,11.0,11.2,15574,10.3134510565381,10.4366162082702,10.2482350155302,10.4345665612671,16716.4394396099,0.0,1.0
2025-01-15,11.13,11.23,11.13,11.14,24831,10.3693505202592,10.4625162931276,10.3693505202592,10.378667097546,26652.4918277227,0.0,1.0
2025-01-16,11.17,11.19,11.1,11.13,25529,10.4066168294066,10.4252499839803,10.3414007883987,10.3693505202592,27401.6940062797,0.0,1.0
2025-01-17,11.255,11.2795,11.19,11.19,20837,10.4858077363448,10.5086333506975,10.4252499839803,10.4252499839803,22365.5097343746,0.0,1.0
2025-01-21,11.3199,11.3892,11.26,11.29,40235,10.5462723229364,10.6108362035342,10.4904660249882,10.5184157568487,43186.4608226983,0.0,1.0
2025-01-22,11.34,11.37,11.31,11.32,25518,10.5649986432829,10.5929483751435,10.5370489114224,10.5463654887093,27389.8870951565,0.0,1.0
2025-01-23,11.29,11.3686,11.26,11.3,26722,10.5184157568487,10.5916440543233,10.4904660249882,10.5277323341356,28682.2071853895,0.0,1.0
2025-01-24,11.34,11.3899,11.33,11.35,6938,10.5649986432829,10.6114883639443,10.5556820659961,10.5743152205698,7446.94085219044,0.0,1.0
2025-01-27,11.33,11.369,11.26,11.26,19328,10.5556820659961,10.5920167174148,10.4904660249882,10.4904660249882,20745.8161993566,0.0,1.0
2025-01-28,11.3,11.34,11.21,11.33,26815,10.5277323341356,10.5649986432829,10.443883138554,10.5556820659961,28782.0292521599,0.0,1.0
2025-01-29,11.32,11.32,11.2162,11.3,11159,10.5463654887093,10.5463654887093,10.4496594164718,10.5277323341356,11977.5746569029,0.0,1.0
2025-01-30,11.435,11.435,11.2972,11.32,28378,10.653506127508,10.653506127508,10.5251236924953,10.5463654887093,30459.6839872382,0.0,1.0
2025-01-31,11.36,11.45,11.3101,11.38,7162,10.5836317978566,10.6674809934383,10.5371420771953,10.6022649524303,7687.37249688496,0.0,1.0
2025-02-03,11.33,11.33,11.22,11.33,25298,10.5556820659961,10.5556820659961,10.4531997158408,10.5556820659961,27153.7488726885,0.0,1.0
2025-02-04,11.37,11.525,11.2801,11.33,27724,10.5929483751435,10.7373553230896,10.5091923453347,10.5556820659961,29757.7094531748,0.0,1.0
2025-02-05,11.57,11.5743,11.37,11.37,18837,10.7792799208804,10.7832860491137,10.5929483751435,10.5929483751435,20218.7986210307,0.0,1.0
2025-02-06,11.56,11.72,11.4805,11.52,41574,10.7699633435936,10.9190285801831,10.6958965541631,10.7326970344462,44623.6839130819,0.0,1.0
2025-02-07,11.6,11.67,11.4909,11.67,10763,10.8072296527409,10.8724456937489,10.7055857945415,10.8724456937489,11552.5258564609,0.0,1.0
2025-02-10,11.62,11.7005,11.5874,11.6,64309,10.8258628073146,10.9008612544737,10.7954907653595,10.8072296527409,69026.4224940205,0.0,1.0
2025-02-11,11.65,11.7,11.41,11.6,43815,10.8538125391752,10.9003954256094,10.6302146842909,10.8072296527409,47029.073715584,0.0,1.0
2025-02-12,11.5,11.65,11.42,11.6,25696,10.7140638798725,10.8538125391752,10.6395312615777,10.8072296527409,27580.9443842439,0.0,1.0
2025-02-13,11.565,11.63,11.458,11.5,22411,10.8491542505317,10.910130906501,10.7487772937823,10.7881775945625,23889.7161027366,0.08,1.0
2025-02-14,11.66,11.71,11.57,11.58,26218,10.9382739784868,10.9851790984632,10.8538447625294,10.8632257865246,27947.908472694,0.0,1.0
2025-02-18,11.6,11.6699,11.57,11.63,22929,10.8819878345152,10.9475611922421,10.8538447625294,10.910130906501,24441.8946285148,0.0,1.0
2025-02-19,11.64,11.6599,11.55,11.6,21673,10.9195119304963,10.9381801682469,10.8350827145388,10.8819878345152,23103.0216007589,0.0,1.0
2025-02-20,11.55,11.64,11.51,11.6,14422,10.8350827145388,10.9195119304963,10.7975586185577,10.8819878345152,15373.5882215727,0.0,1.0
2025-02-21,11.52,11.6297,11.36,11.58,37378,10.806939642553,10.9098494757811,10.6568432586287,10.8632257865246,39844.2643562574,0.0,1.0
2025-02-24,11.29,11.53,11.29,11.53,38624,10.5911760906618,10.8163206665483,10.5911760906618,10.8163206665483,41172.4775669132,0.0,1.0
2025-02-25,11.15,11.348,11.12,11.3,34220,10.459841754728,10.6455860298343,10.4316986827421,10.600557114657,36477.8941160876,0.0,1.0
2025-02-26,11.1,11.235,11.07,11.19,28398,10.4129366347516,10.5395804586878,10.3847935627658,10.4973658507091,30271.7486004868,0.0,1.0
2025-02-27,11.015,11.14,11.01,11.14,21036,10.3331979307918,10.4504607307327,10.3285074187942,10.4504607307327,22423.991251491,0.0,1.0
2025-02-28,11.02,11.06,10.98,11.0,32567,10.3378884427894,10.3754125387705,10.3003643468083,10.3191263947989,34715.8263494633,0.0,1.0
2025-03-03,10.9,11.089,10.8906,11.03,16345,10.2253161548462,10.4026175083568,10.2164979922906,10.3472694667847,17423.4710498963,0.0,1.0
2025-03-04,10.97,11.09,10.79,10.86,32960,10.2909833228131,10.4035556107563,10.1221248908982,10.1877920588651,35134.7571614918,0.0,1.0
2025-03-05,11.09,11.09,10.97,11.0,12066,10.4035556107563,10.4035556107563,10.2909833228131,10.3191263947989,12862.1353128205,0.0,1.0
2025-03-06,10.99,11.09,10.98,11.01,13560,10.3097453708036,10.4035556107563,10.3003643468083,10.3285074187942,14454.7119875555,0.0,1.0
2025-03-07,10.795,11.02,10.65,10.99,87778,10.1268154028958,10.3378884427894,9.99079055496438,10.3097453708036,93569.7425400922,0.0,1.0
2025-03-10,10.5,10.77,10.5,10.66,22715,9.8500751950353,10.1033628429076,9.8500751950353,10.0001715789596,24213.7745425755,0.0,1.0
2025-03-11,10.47,10.577,10.3675,10.5,19675,9.82193212304949,9.92230907979889,9.72577662709795,9.8500751950353,20973.1901441854,0.0,1.0
2025-03-12,10.49,10.5733,10.4328,10.53,23817,9.84069417104003,9.91883810092064,9.78703471378708,9.87821826702112,25388.4863869919,0.0,1.0
2025-03-13,10.39,10.47,10.33,10.33,20404,9.82193212304949,9.89755816442042,9.76521259202129,9.76521259202129,21584.0994769754,0.08,1.0
2025-03-14,10.48,10.55,10.37,10.52,38171,9.90701141959178,9.97318420579135,9.80302561270675,9.94482444027725,40378.6836471097,0.0,1.0
2025-03-17,10.57,10.6332,10.43,10.48,28472,9.99209071613408,10.0518352888171,9.85974514373495,9.90701141959178,30118.7257551677,0.0,1.0
2025-03-18,10.53,10.65,10.42,10.55,24108,9.95427769544861,10.067716757505,9.85029188856359,9.97318420579135,25502.326513964,0.0,1.0
2025-03-19,10.67,10.68,10.49,10.54,18647,10.0866232678477,10.0960765230191,9.91646467476315,9.96373095061998,19725.4804424212,0.0,1.0
2025-03-20,10.67,10.682,10.588,10.65,26335,10.0866232678477,10.0979671740534,10.0091065754425,10.067716757505,27858.1287848534,0.0,1.0
2025-03-21,10.66,10.69,10.5412,10.62,23784,10.0771700126764,10.1055297781905,9.96486534124054,10.0393569919909,25159.5874318948,0.0,1.0
2025-03-24,10.62,10.755,10.6,10.71,29516,10.0393569919909,10.1669759368044,10.0204504816482,10.1244362885332,31223.1072418352,0.0,1.0
2025-03-25,10.74,10.7599,10.67,10.67,14079,10.1527960540473,10.1716080318383,10.0866232678477,10.0866232678477,14893.2825199145,0.0,1.0
2025-03-26,10.6,10.75,10.5797,10.75,10491,10.0204504816482,10.1622493092187,10.0012603736503,10.1622493092187,11097.764537,0.0,1.0
2025-03-27,10.63,10.64,10.54,10.58,16814,10.0488102471623,10.0582635023336,9.96373095061998,10.0015439713054,17786.4658207147,0.0,1.0
2025-03-28,10.35,10.595,10.34,10.56,16918,9.78411910236402,10.0157238540625,9.77466584719266,9.98263746096271,17896.4808347123,0.0,1.0
2025-03-31,10.33,10.33,10.2,10.33,25004,9.76521259202129,9.76521259202129,9.64232027479353,9.76521259202129,26450.1481730196,0.0,1.0
2025-04-01,10.37,10.41,10.28,10.28,37421,9.80302561270675,9.84083863339222,9.71794631616446,9.71794631616446,39585.3061423199,0.0,1.0
2025-04-02,10.42,10.435,10.26,10.36,10850,9.85029188856359,9.86447177132064,9.69903980582172,9.79357235753539,11477.5279026261,0.0,1.0
2025-04-03,10.05,10.31,10.0,10.31,34485,9.50052144722304,9.74630608167856,9.45325517136621,9.74630608167856,36479.497670236,0.0,1.0
2025-04-04,9.23,9.91,9.22,9.91,48777,8.72535452317101,9.36817587482391,8.71590126799964,9.36817587482391,51598.0994015109,0.0,1.0
2025-04-07,8.91,9.45,8.7072,8.95,69951,8.42285035768729,8.93332613694106,8.23113834281198,8.46066337837275,73996.7331167371,0.0,1.0
2025-04-08,8.97,9.51,8.93,9.38,61258,8.47956988871549,8.99004566796926,8.44175686803002,8.8671533507415,64800.9589178865,0.0,1.0
2025-04-09,9.995,10.06,9.06,9.12,114277,9.44852854378052,9.5099747023944,8.56464918525778,8.62136871628598,120886.401486489,0.0,1.0
2025-04-10,9.59,9.9,9.42,9.75,41015,9.06567170934019,9.35872261965254,8.90496637142696,9.21692379208205,43387.1711452727,0.0,1.0
2025-04-11,9.81,9.86,9.54,9.54,49627,9.34926936448118,9.39692109416762,9.09195002417435,9.09195002417435,52072.6113475303,0.08,1.0
2025-04-14,9.92,9.97,9.75,9.95,17856,9.45410316979136,9.50175489947781,9.29208728885744,9.48269420760323,18735.9410849236,0.0,1.0
2025-04-15,10.01,10.11,9.94,9.94,52970,9.53987628322697,9.63517974259987,9.47316386166594,9.47316386166594,55580.3539016801,0.0,1.0
2025-04-16,9.71,10.1975,9.7001,10.05,29658,9.25396590510828,9.71857026955115,9.24453086263036,9.57799766697613,31119.5419296966,0.0,1.0
2025-04-17,9.82,9.9,9.73,9.9,40351,9.35879971041847,9.43504247791678,9.27302659698286,9.43504247791678,42339.4914156446,0.0,1.0
2025-04-21,9.67,9.8614,9.6,9.86,37482,9.21584452135912,9.39825534259884,9.14913209979809,9.39692109416762,39329.1075126067,0.0,1.0
2025-04-22,9.96,9.96,9.715,9.85,13628,9.49222455354052,9.49222455354052,9.25873107807692,9.38739074823033,14299.5858593939,0.0,1.0
2025-04-23,10.04,10.25,10.04,10.13,16983,9.56846732103884,9.76860458572192,9.56846732103884,9.65424043447445,17819.9197717998,0.0,1.0
2025-04-24,10.28,10.327,10.125,10.16,12261,9.79719562353379,9.84198824943905,9.6494752615058,9.68283147228632,12865.2202980649,0.0,1.0
2025-04-25,10.42,10.48,10.23,10.48,27754,9.93062046665585,9.98780254227959,9.74954389384734,9.98780254227959,29121.7130864117,0.0,1.0
2025-04-28,10.4,10.48,10.33,10.42,24235,9.91155977478127,9.98780254227959,9.84484735322024,9.93062046665585,25429.2972778406,0.0,1.0
2025-04-29,10.49,10.56,10.2617,10.42,18206,9.99733288821687,10.0640453097779,9.77975509046855,9.93062046665585,19103.1890340568,0.0,1.0
2025-04-30,10.44,10.49,10.3267,10.49,11543,9.94968115853043,9.99733288821687,9.84170233906093,9.99733288821687,12111.8373624145,0.0,1.0
2025-05-01,10.62,10.68,10.485,10.5,18986,10.1212273854016,10.1784094610254,9.99256771524823,10.0068632341542,19921.6273206967,0.0,1.0
2025-05-02,10.73,10.81,10.555,10.62,34656,10.2260611907118,10.3023039582101,10.0592801368093,10.1212273854016,36363.8426433195,0.0,1.0
2025-05-05,10.73,10.8145,10.72,10.77,10073,10.2260611907118,10.3065926138819,10.2165308447745,10.264182574461,10569.3959760549,0.0,1.0
2025-05-06,10.729,10.7638,10.57,10.76,11951,10.2251081561181,10.2582737599799,10.0735756557152,10.2546522285237,12539.9435431184,0.0,1.0
2025-05-07,10.7425,10.87,10.7,10.71,21839,10.2379741231334,10.3594860338339,10.1974701529,10.2070004988372,22915.22274606,0.0,1.0
2025-05-08,10.749,10.84,10.68,10.84,21984,10.2441688479927,10.330894996022,10.1784094610254,10.330894996022,23067.3683249865,0.0,1.0
2025-05-09,10.78,10.81,10.72,10.75,16834,10.2737129203983,10.3023039582101,10.2165308447745,10.2451218825864,17663.5770734544,0.0,1.0
2025-05-12,10.98,10.9998,10.8872,10.99,25898,10.4643198391441,10.4831899240999,10.375878228846,10.4738501850814,27174.2496761508,0.0,1.0
2025-05-13,10.88,10.98,10.86,10.86,22571,10.4452591472695,10.5412633673731,10.4260583032488,10.4260583032488,23510.4248288751,0.08,1.0
2025-05-14,11.0,11.0,10.96,10.96,16844,10.5604642113938,10.5604642113938,10.5220625233524,10.5220625233524,17545.0620627164,0.0,1.0
2025-05-15,10.97,11.02,10.96,11.0,16976,10.5316629453627,10.5796650554145,10.5220625233524,10.5604642113938,17682.556018563,0.0,1.0
2025-05-16,11.0799,11.08,10.915,11.01,17331,10.6371715832565,10.6372675874766,10.4788606243057,10.5700646334041,18052.3314301199,0.0,1.0
2025-05-19,11.09,11.09,10.99,10.99,17821,10.646868009487,10.646868009487,10.5508637893834,10.5508637893834,18562.7256601562,0.0,1.0
2025-05-20,11.089,11.1216,11.04,11.1,17832,10.645907967286,10.6772053430397,10.5988658994352,10.6564684314974,18574.18348981,0.0,1.0
2025-05-21,11.1,11.12,10.965,11.08,11577,10.6564684314974,10.6756692755181,10.5268627343575,10.6372675874766,12058.8449002652,0.0,1.0
2025-05-22,11.02,11.1,10.97,11.07,14575,10.5796650554145,10.6564684314974,10.5316629453627,10.6276671654663,15181.6242913852,0.0,1.0
2025-05-23,11.05,11.09,10.955,11.0,8844,10.6084663214456,10.646868009487,10.5172623123472,10.5604642113938,9212.09504171598,0.0,1.0
2025-05-27,11.15,11.22,11.1,11.14,21291,10.7044705415492,10.7716734956217,10.6564684314974,10.6948701195388,22177.150105515,0.0,1.0
2025-05-28,11.07,11.2,11.05,11.16,10565,10.6276671654663,10.7524726516009,10.6084663214456,10.7140709635595,11004.7245721087,0.0,1.0
2025-05-29,11.15,11.19,11.11,11.17,7970,10.7044705415492,10.7428722295906,10.6660688535077,10.7236713855699,8301.71839467167,0.0,1.0
2025-05-30,11.1,11.1461,11.07,11.12,6858,10.6564684314974,10.7007263769651,10.6276671654663,10.6756692755181,7143.43597875262,0.0,1.0
2025-06-02,11.2,11.2,11.0551,11.09,17167,10.7524726516009,10.7524726516009,10.6133625366709,10.646868009487,17881.5056061894,0.0,1.0
2025-06-03,11.275,11.29,11.16,11.2,14412,10.8244758166786,10.8388764496942,10.7140709635595,10.7524726516009,15011.8400883324,0.0,1.0
2025-06-04,11.32,11.36,11.27,11.27,10804,10.8676777157252,10.9060794037667,10.8196756056734,10.8196756056734,11253.6719618612,0.0,1.0
2025-06-05,11.31,11.39,11.26,11.36,27403,10.8580772937149,10.9348806697977,10.8100751836631,10.9060794037667,28543.5369095594,0.0,1.0
2025-06-06,11.4049,11.41,11.3,11.37,18254,10.9491852985932,10.9540815138185,10.8484768717045,10.915679825777,19013.7475001678,0.0,1.0
2025-06-09,11.36,11.4,11.36,11.4,11682,10.9060794037667,10.9444810918081,10.9060794037667,10.9444810918081,12168.2150924159,0.0,1.0
2025-06-10,11.47,11.535,11.39,11.4,28269,11.0116840458806,11.0740867889479,10.9348806697977,10.9444810918081,29445.5805895828,0.0,1.0
2025-06-11,11.47,11.5,11.4,11.49,30533,11.0116840458806,11.0404853119117,10.9444810918081,11.0308848899013,31803.8102565259,0.0,1.0
2025-06-12,11.45,11.45,11.4,11.4,16539,11.0692865779428,11.0692865779428,11.0209490819692,11.0209490819692,17107.8369564802,0.08,1.0
2025-06-13,11.33,11.42,11.3,11.38,22492,10.9532765876062,11.0402840803586,10.9242740900221,11.0016140835798,23265.5824913934,0.0,1.0
2025-06-16,11.44,11.45,11.36,11.39,25304,11.059619078748,11.0692865779428,10.9822790851904,11.0112815827745,26174.2974996541,0.0,1.0
2025-06-17,11.28,11.425,11.28,11.4,9251,10.9049390916327,11.045117829956,10.9049390916327,11.0209490819692,9569.17586821444,0.0,1.0
2025-06-18,11.41,11.42,11.28,11.28,20520,11.0306165811639,11.0402840803586,10.9049390916327,10.9049390916327,21225.7581683884,0.0,1.0
2025-06-20,11.24,11.45,11.24,11.44,23747,10.8662690948539,11.0692865779428,10.8662690948539,11.059619078748,24563.7465509121,0.0,1.0
2025-06-23,11.3,11.34,11.24,11.25,19715,10.9242740900221,10.962944086801,10.8662690948539,10.8759365940486,20393.071261685,0.0,1.0
2025-06-24,11.44,11.49,11.305,11.35,30885,11.059619078748,11.1079565747216,10.9291078396195,10.9726115859957,31947.2485882396,0.0,1.0
2025-06-25,11.53,11.53,11.43,11.47,18344,11.1466265715004,11.1466265715004,11.0499515795533,11.0886215763322,18974.9175361071,0.0,1.0
2025-06-26,11.55,11.6,11.48,11.48,22050,11.1659615698899,11.2142990658634,11.0982890755269,11.0982890755269,22808.3804879611,0.0,1.0
2025-06-27,11.62,11.65,11.5,11.52,35623,11.2336340642528,11.262636561837,11.1176240739163,11.1369590723057,36848.2058105507,0.0,1.0
2025-06-30,11.71,11.74,11.63,11.64,29649,11.3206415570052,11.3496440545893,11.2433015634475,11.2529690626422,30668.7380085062,0.0,1.0
2025-07-01,11.75,11.78,11.66,11.66,38336,11.3593115537841,11.3883140513682,11.2723040610317,11.2723040610317,39654.5158451916,0.0,1.0
2025-07-02,11.76,11.82,11.65,11.75,38749,11.3689790529788,11.426984048147,11.262636561837,11.3593115537841,40081.720432109,0.0,1.0
2025-07-03,11.78,11.86,11.67,11.77,23202,11.3883140513682,11.4656540449259,11.2819715602264,11.3786465521735,24000.0019991689,0.0,1.0
2025-07-07,11.62,11.78,11.62,11.78,36741,11.2336340642528,11.3883140513682,11.2336340642528,11.3883140513682,38004.657936879,0.0,1.0
2025-07-08,11.72,11.8175,11.6502,11.66,4859,11.3303090561999,11.4245671733483,11.2628299118208,11.2723040610317,5026.11885673485,0.0,1.0
2025-07-09,11.74,11.745,11.421,11.43,30733,11.3496440545893,11.3544778041867,11.0412508302781,11.0499515795533,31790.0207499552,0.0,1.0
2025-07-10,11.74,11.78,11.72,11.75,13632,11.3496440545893,11.3883140513682,11.3303090561999,11.3593115537841,14100.854549292,0.0,1.0
2025-07-11,11.67,11.72,11.59,11.65,40580,11.2819715602264,11.3303090561999,11.2046315666687,11.262636561837,41975.6952472318,0.0,1.0
2025-07-14,11.58,11.61,11.54,11.61,13081,11.2723040610317,11.3015069212934,11.233366914016,11.3015069212934,13438.0672469312,0.08,1.0
2025-07-15,11.61,11.655,11.4125,11.64,14611,11.3015069212934,11.345311211686,11.1092547579036,11.3307097815551,15009.8310943286,0.0,1.0
2025-07-16,11.695,11.7,11.6,11.62,10023,11.3842483587017,11.3891155020786,11.2917726345395,11.3112412080473,10296.5941454011,0.0,1.0
2025-07-17,11.655,11.7023,11.31,11.65,28020,11.345311211686,11.391354388032,11.009478318676,11.3404440683091,28784.8516366497,0.0,1.0
2025-07-18,11.68,11.69,11.5,11.69,32113,11.3696469285708,11.3793812153247,11.1944297670004,11.3793812153247,32989.5767525957,0.0,1.0
2025-07-21,11.7,11.77,11.62,11.77,20069,11.3891155020786,11.457255509356,11.3112412080473,11.457255509356,20616.8161133449,0.0,1.0
2025-07-22,11.67,11.688,11.51,11.6,32965,11.3599126418169,11.3774343579739,11.2041640537543,11.2917726345395,33864.8334833032,0.0,1.0
2025-07-23,11.67,11.7,11.64,11.67,12796,11.3599126418169,11.3891155020786,11.3307097815551,11.3599126418169,13145.2877067298,0.0,1.0
2025-07-24,11.71,11.74,11.65,11.69,17719,11.3988497888325,11.4280526490943,11.3404440683091,11.3793812153247,18202.6690274731,0.0,1.0
2025-07-25,11.75,11.77,11.685,11.77,11693,11.4377869358482,11.457255509356,11.3745140719478,11.457255509356,12012.1795213185,0.0,1.0
2025-07-28,11.68,11.75,11.67,11.74,4700,11.3696469285708,11.4377869358482,11.3599126418169,11.4280526490943,4828.29417174352,0.0,1.0
2025-07-29,11.64,11.71,11.57,11.71,10329,11.3307097815551,11.3988497888325,11.2625697742778,11.3988497888325,10610.9469148806,0.0,1.0
2025-07-30,11.55,11.64,11.525,11.64,13902,11.2431012007699,11.3307097815551,11.2187654838851,11.3307097815551,14281.477782038,0.0,1.0
2025-07-31,11.56,11.6339,11.52,11.63,11146,11.2528354875238,11.3247718666353,11.2138983405082,11.3209754948012,11450.2482634582,0.0,1.0
2025-08-01,11.48,11.53,11.3,11.53,15885,11.1749611934925,11.2236326272621,10.9997440319221,11.2236326272621,16318.6070038609,0.0,1.0
2025-08-04,11.57,11.6091,11.52,11.54,13107,11.2625697742778,11.3006308354856,11.2138983405082,11.233366914016,13464.7769593706,0.0,1.0
2025-08-05,11.6,11.6275,11.51,11.58,25765,11.2917726345395,11.3185419231128,11.2041640537543,11.2723040610317,26468.297730845,0.0,1.0
2025-08-06,11.685,11.69,11.56,11.61,14763,11.3745140719478,11.3793812153247,11.2528354875238,11.3015069212934,15165.980182436,0.0,1.0
2025-08-07,11.66,11.75,11.6424,11.71,34490,11.350178355063,11.4377869358482,11.3330460103761,11.3988497888325,35431.4608475391,0.0,1.0
2025-08-08,11.76,11.7809,11.69,11.69,45009,11.4475212226021,11.4678658819178,11.3793812153247,11.3793812153247,46237.5941225541,0.0,1.0
2025-08-11,11.67,11.72,11.605,11.72,15930,11.3599126418169,11.4085840755865,11.2966397779165,11.4085840755865,16364.8353523137,0.0,1.0
2025-08-12,11.76,11.78,11.6,11.67,26582,11.4475212226021,11.4669897961099,11.2917726345395,11.3599126418169,27307.5990794226,0.0,1.0
2025-08-13,11.84,11.8686,11.6622,11.78,16855,11.5253955166334,11.5532355767496,11.3523198981488,11.4669897961099,17315.0847371781,0.0,1.0
2025-08-14,11.74,11.81,11.4905,11.6,18960,11.5059269431256,11.5745312775395,11.2614014940362,11.3687182742979,19345.7164381693,0.08,1.0
2025-08-15,11.75,11.78,11.5927,11.74,9027,11.5157275623276,11.5451294199335,11.3615638222804,11.5059269431256,9210.64252570432,0.0,1.0
2025-08-18,11.76,11.77,11.6578,11.75,12461,11.5255281815295,11.5353288007315,11.4253658532853,11.5157275623276,12714.5027708876,0.0,1.0
2025-08-19,11.71,11.7999,11.65,11.78,18608,11.4765250855196,11.5646326521455,11.4177213703078,11.5451294199335,18986.5554578827,0.0,1.0
2025-08-20,11.585,11.64,11.51,11.61,32095,11.3540173454949,11.4079207511058,11.28051270148,11.3785188934998,32747.9308588103,0.0,1.0
2025-08-21,11.55,11.6308,11.4985,11.53,6062,11.319715178288,11.39890418144,11.2692419893977,11.300113939884,6185.32347300538,0.0,1.0
2025-08-22,11.75,11.7826,11.6,11.6,23376,11.5157275623276,11.547677580926,11.3687182742979,11.3687182742979,23851.5541908568,0.0,1.0
2025-08-25,11.66,11.78,11.57,11.78,74353,11.4275219895097,11.5451294199335,11.3393164166919,11.5451294199335,75865.6146797051,0.0,1.0
2025-08-26,11.61,11.6483,11.54,11.61,76586,11.3785188934998,11.4160552650434,11.309914559086,11.3785188934998,78144.0421483988,0.0,1.0
2025-08-27,11.61,11.6876,11.57,11.57,33432,11.3785188934998,11.4545716985072,11.3393164166919,11.3393164166919,34112.1303776835,0.0,1.0
2025-08-28,11.72,11.7796,11.57,11.64,38353,11.4863257047216,11.5447373951654,11.3393164166919,11.4079207511058,39133.2416958391,0.0,1.0
2025-08-29,11.76,11.76,11.6,11.68,28666,11.5255281815295,11.5255281815295,11.3687182742979,11.4471232279137,29249.1723320973,0.0,1.0
2025-09-02,11.67,11.72,11.555,11.66,37447,11.4373226087117,11.4863257047216,11.3246154878889,11.4275219895097,38208.8103090785,0.0,1.0
2025-09-03,11.795,11.8,11.595,11.7,86671,11.5598303487365,11.5647306583375,11.3638179646969,11.4667244663177,88434.2083023508,0.0,1.0
2025-09-04,11.86,11.92,11.7,11.79,100898,11.6235343735494,11.6823380887612,11.4667244663177,11.5549300391355,102950.638036836,0.0,1.0
2025-09-05,11.925,12.05,11.797,11.92,140048,11.6872383983622,11.809746138387,11.5617904725769,11.6823380887612,142897.09365679,0.0,1.0
2025-09-08,11.8768,12.03,11.8601,12.03,50687,11.6399994138087,11.790144899983,11.6236323797414,11.790144899983,51718.160817589,0.0,1.0
2025-09-09,11.94,11.94,11.88,11.91,17950,11.7019393271652,11.7019393271652,11.6431356119533,11.6725374695593,18315.1693072331,0.0,1.0
2025-09-10,12.0,12.04,11.98,12.0,24381,11.7607430423771,11.799945519185,11.7411418039731,11.7607430423771,24876.9996033231,0.0,1.0
2025-09-11,12.13,12.2031,12.0,12.02,36234,11.8881510920028,11.9597936183693,11.7607430423771,11.7803442807811,36971.1334082611,0.0,1.0
2025-09-12,12.15,12.185,12.11,12.17,25546,11.9077523304068,11.9420544976137,11.8685498535989,11.9273535688108,26065.7000068288,0.0,1.0
2025-09-15,12.13,12.17,12.05,12.05,15173,11.9665560456187,12.0060170713256,11.8876339942049,11.8876339942049,15380.2388338277,0.08,1.0
2025-09-16,12.17,12.2,12.14,12.16,19710,12.0060170713256,12.0356128406058,11.9764213020454,11.9961518148989,19979.2069738841,0.0,1.0
2025-09-17,12.225,12.25,11.9808,12.18,25313,12.0602759816726,12.0849391227394,11.8193664197319,12.0158823277523,25658.7349634667,0.0,1.0
2025-09-18,12.225,12.25,11.81,12.25,19125,12.0602759816726,12.0849391227394,11.6508678399635,12.0849391227394,19386.2168125588,0.0,1.0
2025-09-19,12.33,12.34,12.22,12.26,41222,12.1638611741532,12.1737264305799,12.0553433534592,12.0948043791661,41785.0263763294,0.0,1.0
2025-09-22,12.3,12.34,12.249,12.33,61539,12.134265404873,12.1737264305799,12.0839525970967,12.1638611741532,62379.5239962383,0.0,1.0
2025-09-23,12.32,12.335,12.16,12.32,28016,12.1539959177265,12.1687938023666,11.9961518148989,12.1539959177265,28398.6536063083,0.0,1.0
2025-09-24,12.21,12.32,12.16,12.32,12155,12.0454780970325,12.1539959177265,11.9961518148989,12.1539959177265,12321.0177964262,0.0,1.0
2025-09-25,12.08,12.17,11.93,12.17,25072,11.9172297634851,12.0060170713256,11.7692509170842,12.0060170713256,25414.4432901685,0.0,1.0
2025-09-26,12.06,12.16,12.06,12.1,8537,11.8974992506316,11.9961518148989,11.8974992506316,11.9369602763385,8653.60172176807,0.0,1.0
2025-09-29,12.02,12.106,12.0,12.07,15901,11.8580382249247,11.9428794301945,11.8383077120713,11.9073645070583,16118.1821456992,0.0,1.0
2025-09-30,12.04,12.2018,11.96,11.96,14285,11.8777687377782,12.0373885867626,11.7988466863643,11.7988466863643,14480.1101786876,0.0,1.0
2025-10-01,12.12,12.2,11.96,11.96,18720,11.956690789192,12.0356128406058,11.7988466863643,11.7988466863643,18975.6851624104,0.0,1.0
2025-10-02,12.1,12.17,12.04,12.08,23749,11.9369602763385,12.0060170713256,11.8777687377782,11.9172297634851,24073.3732330175,0.0,1.0
2025-10-03,12.2,12.2176,12.04,12.05,24325,12.0356128406058,12.0529756919168,11.8777687377782,11.8876339942049,24657.2404687839,0.0,1.0
2025-10-06,12.23,12.3,12.1401,12.21,37028,12.065208609886,12.134265404873,11.9765199546097,12.0454780970325,37533.7430659045,0.0,1.0
2025-10-07,12.23,12.31,12.22,12.29,30888,12.065208609886,12.1441306612998,12.0553433534592,12.1244001484463,31309.8805179772,0.0,1.0
2025-10-08,12.31,12.32,12.21,12.29,36017,12.1441306612998,12.1539959177265,12.0454780970325,12.1244001484463,36508.9344281269,0.0,1.0
2025-10-09,12.3,12.3405,12.22,12.32,30309,12.134265404873,12.1742196934013,12.0553433534592,12.1539959177265,30722.9723070246,0.0,1.0
2025-10-10,11.99,12.35,11.93,12.31,41541,11.8284424556445,12.1835916870067,11.7692509170842,12.1441306612998,42108.3834044709,0.0,1.0
2025-10-13,12.1,12.17,12.05,12.17,12261,11.9369602763385,12.0060170713256,11.8876339942049,12.0060170713256,12428.4655863416,0.0,1.0
2025-10-14,12.13,12.1901,12.0101,12.06,16738,11.9665560456187,12.0258462367433,11.8482716210622,11.8974992506316,16966.6142226723,0.0,1.0
2025-10-15,12.02,12.1599,11.9301,12.05,5052,11.9369602763385,12.0758937823834,11.8476813471503,11.9667530224525,5087.14434782609,0.08,1.0
2025-10-16,11.94,12.1589,11.9,12.06,25916,11.8575129533679,12.0749006908463,11.8177892918826,11.9766839378238,26096.2852173913,0.0,1.0
2025-10-17,11.93,11.99,11.88,11.9,18955,11.8475820379965,11.9071675302245,11.7979274611399,11.8177892918826,19086.8608695653,0.0,1.0
2025-10-20,11.95,11.96,11.88,11.93,15363,11.8674438687392,11.8773747841105,11.7979274611399,11.8475820379965,15469.8730434783,0.0,1.0
2025-10-21,11.9,12.1355,11.81,11.98,31511,11.8177892918826,12.0516623488774,11.7284110535406,11.8972366148532,31730.2069565216,0.0,1.0
2025-10-22,11.71,11.978,11.7,11.88,45621,11.6291018998273,11.8952504317789,11.619170984456,11.7979274611399,45938.3634782608,0.0,1.0
2025-10-23,11.78,11.84,11.7,11.71,35668,11.6986183074266,11.7582037996546,11.619170984456,11.6291018998273,35916.1252173913,0.0,1.0
2025-10-24,11.83,11.9,11.79,11.86,20190,11.7482728842832,11.8177892918826,11.7085492227979,11.7780656303972,20330.4521739131,0.0,1.0
2025-10-27,11.9,11.93,11.88,11.91,29133,11.8177892918826,11.8475820379965,11.7979274611399,11.8277202072539,29335.664347826,0.0,1.0
2025-10-28,11.96,11.9799,11.9,11.95,12725,11.8773747841105,11.8971373056995,11.8177892918826,11.8674438687392,12813.5217391305,0.0,1.0
2025-10-29,11.91,12.02,11.91,11.96,24308,11.8277202072539,11.9369602763385,11.8277202072539,11.8773747841105,24477.0991304348,0.0,1.0
2025-10-30,12.0,12.03,11.89,11.92,27268,11.9170984455959,11.9468911917098,11.8078583765112,11.8376511226252,27457.6904347825,0.0,1.0
2025-10-31,11.96,12.1104,11.95,12.0,31359,11.8773747841105,12.0267357512953,11.8674438687392,11.9170984455959,31577.1495652175,0.0,1.0
2025-11-03,12.09,12.11,12.03,12.11,17979,12.0064766839378,12.0263385146805,11.9468911917098,12.0263385146805,18104.0713043479,0.0,1.0
2025-11-04,11.8,12.04,11.8,11.82,18354,11.7184801381693,11.9568221070812,11.7184801381693,11.7383419689119,18481.6799999999,0.0,1.0
2025-11-05,11.8,11.83,11.77,11.79,8223,11.7184801381693,11.7482728842832,11.6886873920553,11.7085492227979,8280.20347826084,0.0,1.0
2025-11-06,11.71,12.148,11.63,12.14,35135,11.6291018998273,12.0640759930915,11.5496545768566,12.0561312607945,35379.4173913043,0.0,1.0
2025-11-07,11.55,11.6626,11.48,11.65,27808,11.470207253886,11.5820293609672,11.4006908462867,11.5695164075993,28001.4469565218,0.0,1.0
2025-11-10,11.72,11.779,11.6,11.72,20658,11.6390328151986,11.6976252158895,11.5198618307427,11.6390328151986,20801.707826087,0.0,1.0
2025-11-11,11.81,11.89,11.61,11.7,31292,11.7284110535406,11.8078583765112,11.529792746114,11.619170984456,31509.6834782608,0.0,1.0
2025-11-12,11.82,11.89,11.71,11.89,29425,11.7383419689119,11.8078583765112,11.6291018998273,11.8078583765112,29629.695652174,0.0,1.0
2025-11-13,11.65,11.85,11.62,11.85,34466,11.5695164075993,11.7681347150259,11.5397236614853,11.7681347150259,34705.7634782609,0.0,1.0
2025-11-14,11.5,11.53,11.4,11.5,28811,11.5,11.53,11.4,11.5,28811,0.08,1.0
2025-11-17,11.19,11.425,11.1225,11.4,41068,11.19,11.425,11.1225,11.4,41068,0.0,1.0
2025-11-18,11.18,11.2382,11.13,11.19,17812,11.18,11.2382,11.13,11.19,17812,0.0,1.0
2025-11-19,11.12,11.25,11.11,11.18,20116,11.12,11.25,11.11,11.18,20116,0.0,1.0
2025-11-20,10.93,11.2799,10.87,11.26,62857,10.93,11.2799,10.87,11.26,62857,0.0,1.0
2025-11-21,11.06,11.1999,10.89,11.0,30884,11.06,11.1999,10.89,11.0,30884,0.0,1.0
2025-11-24,11.03,11.11,10.9517,10.98,17218,11.03,11.11,10.9517,10.98,17218,0.0,1.0
2025-11-25,11.09,11.0999,10.96,11.05,18071,11.09,11.0999,10.96,11.05,18071,0.0,1.0
2025-11-26,11.18,11.22,11.1117,11.12,17840,11.18,11.22,11.1117,11.12,17840,0.0,1.0