date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-24,20.05,20.1,20.0,20.0,288800,3.67029271082509,3.67944556047802,3.66113986117216,3.66113986117216,1577650.7369349,0.0,1.0
2007-04-25,20.47,20.5,20.08,20.1,215300,3.74717664790971,3.75266835770147,3.67578442061685,3.67944556047802,1176136.43927314,0.0,1.0
2007-04-26,20.77,20.8,20.35,20.57,150300,3.80209374582729,3.80758545561905,3.72520980874268,3.76548234721557,821055.767871591,0.0,1.0
2007-04-27,20.98,20.98,20.52,20.52,91800,3.8405357143696,3.8405357143696,3.75632949756264,3.75632949756264,501483.163610193,0.0,1.0
2007-04-30,20.8,21.0,20.62,20.98,157100,3.80758545561905,3.84419685423077,3.7746351968685,3.8405357143696,858202.668879753,0.0,1.0
2007-05-01,21.16,21.25,20.75,20.98,135900,3.87348597312015,3.88996110249542,3.79843260596612,3.8405357143696,742391.742207247,0.0,1.0
2007-05-02,21.49,21.49,20.85,20.85,152800,3.93389478082949,3.93389478082949,3.81673830527198,3.81673830527198,834712.71677165,0.0,1.0
2007-05-03,21.4,21.86,21.12,21.5,99300,3.91741965145421,4.00162586826117,3.8661636933978,3.93572535076008,542454.010310373,0.0,1.0
2007-05-04,21.37,21.82,21.01,21.82,99900,3.91192794166246,3.99430358853883,3.84602742416136,3.99430358853883,545731.678046386,0.0,1.0
2007-05-07,21.8,21.8,21.12,21.5,103000,3.99064244867766,3.99064244867766,3.8661636933978,3.93572535076008,562666.29468246,0.0,1.0
2007-05-08,21.65,21.74,21.4,21.73,62300,3.96318389971887,3.97965902909414,3.91741965145421,3.97782845916356,340331.166589488,0.0,1.0
2007-05-09,21.77,21.84,21.61,21.61,55700,3.9851507388859,3.9979647284,3.95586161999652,3.95586161999652,304276.821493331,0.0,1.0
2007-05-10,21.76,21.96,21.6,21.77,104300,3.98332016895531,4.01993156756704,3.95403105006594,3.9851507388859,569767.908110492,0.0,1.0
2007-05-11,21.8,21.95,21.5,21.77,78400,3.99064244867766,4.01810099763645,3.93572535076008,3.9851507388859,428281.917505873,0.0,1.0
2007-05-14,21.83,21.97,21.73,21.92,71500,3.99613415846942,4.02176213749762,3.97782845916356,4.01260928784469,390588.738541708,0.0,1.0
2007-05-15,21.6,21.94,21.6,21.93,87700,3.95403105006594,4.01627042770586,3.95403105006594,4.01443985777528,479085.767414095,0.0,1.0
2007-05-16,21.74,21.98,21.6,21.61,57700,3.97965902909414,4.02359270742821,3.95403105006594,3.95586161999652,315202.380613379,0.0,1.0
2007-05-17,21.9,22.1,21.55,21.84,87100,4.00894814798352,4.04555954659524,3.94487820041301,3.9979647284,475808.099678081,0.0,1.0
2007-05-18,21.79,22.15,21.68,22.15,63600,3.98881187874707,4.05471239624817,3.96867560951063,4.05471239624817,347432.78001752,0.0,1.0
2007-05-21,21.45,21.84,21.24,21.6,84400,3.92657250110715,3.9979647284,3.88813053256484,3.95403105006594,461058.594866016,0.0,1.0
2007-05-22,21.3,21.74,21.3,21.33,61400,3.89911395214835,3.97965902909414,3.89911395214835,3.90460566194011,335414.664985467,0.0,1.0
2007-05-23,21.19,21.45,21.19,21.3,61600,3.87897768291191,3.92657250110715,3.87897768291191,3.89911395214835,336507.220897471,0.0,1.0
2007-05-24,20.25,20.3,20.02,20.2,848600,3.70690410943682,3.71605695908975,3.66480100103334,3.69775125978389,4635714.73463627,0.0,1.0
2007-05-25,20.44,20.6,20.15,20.28,354400,3.74168493811795,3.77097405700733,3.68859841013095,3.71239581922857,1936009.07607247,0.0,1.0
2007-05-29,20.3,20.45,20.16,20.45,236500,3.71605695908975,3.74351550804854,3.69042898006154,3.74351550804854,1291947.36594565,0.0,1.0
2007-05-30,20.04,20.27,19.76,20.27,313700,3.66846214089451,3.71056524929799,3.6172061828381,3.71056524929799,1713673.94797949,0.0,1.0
2007-05-31,20.26,20.27,20.05,20.06,138000,3.7087346793674,3.71056524929799,3.67029271082509,3.67212328075568,753863.579283297,0.0,1.0
2007-06-01,20.23,20.24,20.02,20.2,141400,3.70324296957564,3.70507353950623,3.66480100103334,3.69775125978389,772437.029787379,0.0,1.0
2007-06-04,20.2,20.29,20.05,20.2,173900,3.69775125978389,3.71422638915916,3.67029271082509,3.69775125978389,949977.365488153,0.0,1.0
2007-06-05,20.17,20.23,20.07,20.19,156300,3.69225954999213,3.70324296957564,3.67395385068627,3.6959206898533,853832.445231733,0.0,1.0
2007-06-06,20.01,20.29,20.01,20.16,212200,3.66297043110275,3.71422638915916,3.66297043110275,3.69042898006154,1159201.82263707,0.0,1.0
2007-06-07,19.9,20.09,19.84,20.01,222100,3.6428341618663,3.67761499054744,3.63185074228279,3.66297043110275,1213283.34028131,0.0,1.0
2007-06-08,19.97,19.98,19.8,19.9,76600,3.65564815138041,3.65747872131099,3.62452846256044,3.6428341618663,418448.914297829,0.0,1.0
2007-06-11,19.65,19.99,19.55,19.99,129200,3.59706991360165,3.65930929124158,3.57876421429579,3.65930929124158,705791.119155087,0.0,1.0
2007-06-12,19.8,19.9,19.61,19.69,102700,3.62452846256044,3.6428341618663,3.58974763387931,3.604392193324,561027.460814454,0.0,1.0
2007-06-13,19.6,19.89,19.55,19.84,115600,3.58791706394872,3.64100359193572,3.57876421429579,3.63185074228279,631497.317138762,0.0,1.0
2007-06-14,19.75,19.85,19.26,19.67,214700,3.61537561290751,3.63368131221337,3.52567768630879,3.60073105346282,1172858.77153713,0.0,1.0
2007-06-15,19.85,19.85,19.63,19.83,61800,3.63368131221337,3.63368131221337,3.59340877374048,3.6300201723522,337599.776809477,0.0,1.0
2007-06-18,19.81,19.85,19.7,19.8,117700,3.62635903249103,3.63368131221337,3.60622276325458,3.62452846256044,642969.154214812,0.0,1.0
2007-06-19,19.8,19.85,19.7,19.84,113800,3.62452846256044,3.63368131221337,3.60622276325458,3.63185074228279,621664.313930719,0.0,1.0
2007-06-20,19.88,19.94,19.72,19.75,126400,3.63917302200513,3.65015644158865,3.60988390311575,3.61537561290751,690495.33638702,0.0,1.0
2007-06-21,19.8,19.89,19.61,19.8,94600,3.62452846256044,3.64100359193572,3.58974763387931,3.62452846256044,516778.94637826,0.0,1.0
2007-06-22,19.67,19.8,19.6,19.8,76300,3.60073105346282,3.62452846256044,3.58791706394872,3.62452846256044,416810.080429823,0.0,1.0
2007-06-25,19.61,19.8,19.45,19.69,100000,3.58974763387931,3.62452846256044,3.56045851498993,3.604392193324,546277.956002388,0.0,1.0
2007-06-26,19.29,19.86,18.5,19.86,196100,3.53116939610055,3.63551188214396,3.38655437158425,3.63551188214396,1071251.07172069,0.0,1.0
2007-06-27,18.97,19.32,18.53,19.29,218500,3.4725911583218,3.53666110589231,3.39204608137601,3.53116939610055,1193617.33386522,0.0,1.0
2007-06-28,18.98,19.17,18.91,18.91,128000,3.47442172825238,3.50920255693352,3.46160773873828,3.46160773873828,699235.783683059,0.0,1.0
2007-06-29,19.35,19.59,19.01,19.01,92500,3.54215281568407,3.58608649401813,3.47991343804414,3.47991343804414,505307.10930221,0.0,1.0
2007-07-02,19.35,19.5,19.05,19.31,135600,3.54215281568407,3.56961136464286,3.48723571776649,3.53483053596172,740752.908339239,0.0,1.0
2007-07-03,19.16,19.52,19.13,19.44,65400,3.50737198700293,3.57327250450403,3.50188027721117,3.55862794505934,357265.783225563,0.0,1.0
2007-07-05,19.68,19.77,19.13,19.21,101900,3.60256162339341,3.61903675276868,3.50188027721117,3.51652483665586,556657.237166434,0.0,1.0
2007-07-06,19.7,19.91,19.47,19.58,139700,3.60622276325458,3.64466473179689,3.5641196548511,3.58425592408755,763150.304535338,0.0,1.0
2007-07-09,19.8,19.85,19.56,19.7,73200,3.62452846256044,3.63368131221337,3.58059478422638,3.60622276325458,399875.463793749,0.0,1.0
2007-07-10,19.75,19.9,19.71,19.71,75300,3.61537561290751,3.6428341618663,3.60805333318517,3.60805333318517,411347.300869799,0.0,1.0
2007-07-11,19.75,19.89,19.75,19.75,102700,3.61537561290751,3.64100359193572,3.61537561290751,3.61537561290751,561027.460814454,0.0,1.0
2007-07-12,19.9,19.98,19.77,19.89,105000,3.6428341618663,3.65747872131099,3.61903675276868,3.64100359193572,573591.853802509,0.0,1.0
2007-07-13,19.75,19.94,19.67,19.94,103800,3.61537561290751,3.65015644158865,3.60073105346282,3.65015644158865,567036.51833048,0.0,1.0
2007-07-16,19.85,19.85,19.5,19.71,91800,3.63368131221337,3.63368131221337,3.56961136464286,3.60805333318517,501483.163610193,0.0,1.0
2007-07-17,19.7,19.9,19.7,19.86,93200,3.60622276325458,3.6428341618663,3.60622276325458,3.63551188214396,509131.054994227,0.0,1.0
2007-07-18,19.41,19.8,19.31,19.77,69000,3.55313623526758,3.62452846256044,3.53483053596172,3.61903675276868,376931.789641649,0.0,1.0
2007-07-19,19.23,19.48,19.11,19.35,137400,3.52018597651704,3.56595022478169,3.49821913735,3.54215281568407,750585.911547282,0.0,1.0
2007-07-20,19.55,19.62,19.11,19.22,97600,3.57876421429579,3.59157820380989,3.49821913735,3.51835540658645,533167.285058332,0.0,1.0
2007-07-23,19.47,19.65,19.22,19.43,111400,3.5641196548511,3.59706991360165,3.51835540658645,3.55679737512876,608553.642986662,0.0,1.0
2007-07-24,18.71,19.39,18.66,19.31,259300,3.42499634012656,3.54947509540641,3.41584349047363,3.53483053596172,1416498.73991419,0.0,1.0
2007-07-25,18.8,18.99,18.5,18.76,297300,3.44147146950183,3.47625229818297,3.38655437158425,3.43414918977949,1624084.3631951,0.0,1.0
2007-07-26,18.4,18.78,18.3,18.35,170400,3.36824867227839,3.43781032964066,3.34994297297253,3.35909582262546,930857.637028071,0.0,1.0
2007-07-27,18.0,18.49,17.0,18.34,332100,3.29502587505495,3.38472380165366,3.11196888199634,3.35726525269487,1814189.09188393,0.0,1.0
2007-07-30,18.5,18.9,17.56,18.25,177800,3.38655437158425,3.45977716880769,3.21448079810916,3.3407901233196,971282.205772248,0.0,1.0
2007-07-31,18.67,18.8,18.41,18.41,126100,3.41767406040421,3.44147146950183,3.37007924220898,3.37007924220898,688856.502519014,0.0,1.0
2007-08-01,18.2,18.6,17.55,18.47,328300,3.33163727366667,3.40486007089011,3.21265022817857,3.38106266179249,1793430.52955584,0.0,1.0
2007-08-02,18.2,18.49,18.11,18.49,205200,3.33163727366667,3.38472380165366,3.31516214429139,3.38472380165366,1120962.3657169,0.0,1.0
2007-08-03,18.21,18.33,17.9,18.33,161000,3.33346784359726,3.35543468276429,3.27672017574909,3.35543468276429,879507.509163845,0.0,1.0
2007-08-06,17.55,18.37,17.23,18.37,279100,3.21265022817857,3.36275696248663,3.15407199039982,3.36275696248663,1524661.77520267,0.0,1.0
2007-08-07,17.89,18.43,17.56,17.69,214000,3.2748896058185,3.37374038207015,3.21448079810916,3.23827820720678,1169034.82584511,0.0,1.0
2007-08-08,18.21,18.5,17.61,17.74,133300,3.33346784359726,3.38655437158425,3.22363364776209,3.24743105685971,728188.515351184,0.0,1.0
2007-08-09,18.24,18.44,17.99,18.01,102700,3.33895955338901,3.37557095200073,3.29319530512436,3.29685644498553,561027.460814454,0.0,1.0
2007-08-10,17.85,17.97,17.25,17.68,255900,3.26756732609616,3.28953416526319,3.15773313026099,3.23644763727619,1397925.28941011,0.0,1.0
2007-08-13,17.8,17.85,17.45,17.52,220100,3.25841447644323,3.26756732609616,3.19434452887271,3.20715851838682,1202357.78116126,0.0,1.0
2007-08-14,17.1,17.79,17.0,17.6,389000,3.1302745813022,3.25658390651264,3.11196888199634,3.2218030778315,2125021.24884929,0.0,1.0
2007-08-15,16.82,17.09,15.65,17.0,336700,3.07901862324579,3.12844401137161,2.86484194136722,3.11196888199634,1839317.87786004,0.0,1.0
2007-08-16,16.03,17.2,14.07,15.0,790400,2.93440359872949,3.14858028060806,2.57561189233462,2.74585489587912,4317780.96424288,0.0,1.0
2007-08-17,16.42,16.68,14.9,16.48,946900,3.00579582602235,3.05339064421758,2.72754919657326,3.01677924560586,5172705.96538662,0.0,1.0
2007-08-20,16.61,16.9,16.26,16.5,333900,3.04057665470348,3.09366318269048,2.97650670713297,3.02044038546703,1824022.09509198,0.0,1.0
2007-08-21,17.31,17.55,16.46,16.86,334500,3.16871654984451,3.21265022817857,3.01311810574469,3.08634090296813,1827299.76282799,0.0,1.0
2007-08-22,17.97,18.15,17.5,17.52,407800,3.28953416526319,3.32248442401374,3.20349737852564,3.20715851838682,2227721.50457774,0.0,1.0
2007-08-23,18.51,18.74,18.0,18.25,404900,3.38838494151484,3.43048804991832,3.29502587505495,3.3407901233196,2211879.44385367,0.0,1.0
2007-08-24,18.74,18.74,18.1,18.68,319800,3.43048804991832,3.43048804991832,3.31333157436081,3.4195046303348,1746996.90329564,0.0,1.0
2007-08-27,18.97,18.97,18.43,18.89,211900,3.4725911583218,3.4725911583218,3.37374038207015,3.45794659887711,1157562.98876906,0.0,1.0
2007-08-28,18.64,18.98,18.35,18.98,191700,3.41218235061246,3.47442172825238,3.35909582262546,3.47442172825238,1047214.84165658,0.0,1.0
2007-08-29,17.95,18.3,17.81,18.17,184300,3.39570722123718,3.46191878265406,3.36922259667043,3.43732591698494,974225.62796645,0.6,1.0
2007-08-30,17.75,17.94,17.52,17.8,144900,3.35787204328468,3.39381546233956,3.3143615886393,3.3673308377728,765953.844234066,0.0,1.0
2007-08-31,18.0,18.39,17.8,17.8,169200,3.40516601572531,3.47894461273269,3.3673308377728,3.3673308377728,894405.731155307,0.0,1.0
2007-09-04,17.66,18.2,17.43,18.1,215200,3.34084621320605,3.44300119367781,3.29733575856067,3.42408360470156,1137565.68170581,0.0,1.0
2007-09-05,17.81,17.94,17.43,17.59,184500,3.36922259667043,3.39381546233956,3.29733575856067,3.32760390092268,975282.845142755,0.0,1.0
2007-09-06,17.8,17.96,17.65,17.95,232000,3.3673308377728,3.39759898013481,3.33895445430843,3.39570722123718,1226371.92451555,0.0,1.0
2007-09-07,17.64,17.82,17.45,17.7,192600,3.3370626954108,3.37111435556806,3.30111927635592,3.34841324879655,1018100.14078317,0.0,1.0
2007-09-10,17.52,17.89,17.43,17.89,170500,3.3143615886393,3.38435666785143,3.29733575856067,3.38435666785143,901277.6428013,0.0,1.0
2007-09-11,17.38,17.93,17.22,17.69,272300,3.28787696407255,3.39192370344193,3.25760882171054,3.34652148989893,1439401.18554131,0.0,1.0
2007-09-12,17.35,17.66,17.3,17.31,169900,3.28220168737967,3.34084621320605,3.27274289289155,3.27463465178917,898105.991272381,0.0,1.0
2007-09-13,18.05,18.08,17.36,17.39,230500,3.41462481021343,3.42030008690631,3.2840934462773,3.28976872297017,1218442.79569325,0.0,1.0
2007-09-14,18.0,18.01,17.55,18.01,166300,3.40516601572531,3.40705777462293,3.32003686533218,3.40705777462293,879076.082098863,0.0,1.0
2007-09-17,17.76,17.99,17.55,17.76,146200,3.3597638021823,3.40327425682768,3.32003686533218,3.3597638021823,772825.75588006,0.0,1.0
2007-09-18,17.97,18.08,17.66,17.75,272000,3.39949073903243,3.42030008690631,3.34084621320605,3.35787204328468,1437815.35977685,0.0,1.0
2007-09-19,18.45,18.48,18.0,18.0,283000,3.49029516611844,3.49597044281132,3.40516601572531,3.40516601572531,1495962.30447371,0.0,1.0
2007-09-20,18.1,18.4,17.9,18.4,231100,3.42408360470156,3.48083637163032,3.38624842674906,3.48083637163032,1221614.44722217,0.0,1.0
2007-09-21,18.06,18.29,17.78,18.15,281900,3.41651656911106,3.46002702375644,3.36354731997755,3.43354239918969,1490147.61000403,0.0,1.0
2007-09-24,17.98,18.24,17.83,17.87,175800,3.40138249793006,3.45056822926831,3.37300611446568,3.38057315005618,929293.897973422,0.0,1.0
2007-09-25,17.96,18.04,17.71,17.96,188100,3.39759898013481,3.41273305131581,3.35030500769418,3.39759898013481,994312.754316272,0.0,1.0
2007-09-26,17.98,18.1,17.7,18.09,218400,3.40138249793006,3.42408360470156,3.34841324879655,3.42219184580393,1154481.15652671,0.0,1.0
2007-09-27,17.59,18.07,17.59,17.95,304700,3.32760390092268,3.41840832800868,3.32760390092268,3.39570722123718,1610670.36810297,0.0,1.0
2007-09-28,17.9,18.0,17.5,17.67,357200,3.38624842674906,3.40516601572531,3.31057807084405,3.34273797210368,1888189.87688343,0.0,1.0
2007-10-01,18.0,18.09,17.62,17.67,252400,3.40516601572531,3.42219184580393,3.33327917761555,3.34273797210368,1334208.07649882,0.0,1.0
2007-10-02,18.16,18.2,18.01,18.02,194400,3.43543415808731,3.44300119367781,3.40705777462293,3.40894953352056,1027615.09536993,0.0,1.0
2007-10-03,18.08,18.2,17.94,18.17,153900,3.42030008690631,3.44300119367781,3.39381546233956,3.43732591698494,813528.617167859,0.0,1.0
2007-10-04,18.12,18.18,17.93,18.01,157400,3.42786712249681,3.43921767588256,3.39192370344193,3.40705777462293,832029.917753224,0.0,1.0
2007-10-05,18.15,18.26,18.0,18.0,208000,3.43354239918969,3.45435174706356,3.40516601572531,3.40516601572531,1099505.86335877,0.0,1.0
2007-10-08,18.38,18.48,18.13,18.2,193900,3.47705285383506,3.49597044281132,3.42975888139444,3.44300119367781,1024972.05242916,0.0,1.0
2007-10-09,18.56,18.59,18.32,18.37,324100,3.51110451399232,3.51677979068519,3.46570230044931,3.47516109493744,1713220.4342047,0.0,1.0
2007-10-10,18.59,20.24,17.25,17.67,297600,3.51677979068519,3.82892000879335,3.26328409840342,3.34273797210368,1573139.15834409,0.0,1.0
2007-10-11,18.79,19.19,18.55,18.75,234400,3.5546149686377,3.6302853245427,3.50921275509469,3.5470479330472,1239058.53063123,0.0,1.0
2007-10-12,18.77,18.94,17.9,18.51,240800,3.55083145084245,3.58299135210207,3.38624842674906,3.50164571950419,1272889.48027304,0.0,1.0
2007-10-15,18.55,18.9,18.41,18.68,229000,3.50921275509469,3.57542431651157,3.48272813052794,3.53380562076382,1210513.66687096,0.0,1.0
2007-10-16,18.71,18.84,18.31,18.56,266200,3.5394808974567,3.56407376312582,3.46381054155169,3.51110451399232,1407156.06166396,0.0,1.0
2007-10-17,18.6,18.89,18.45,18.89,192200,3.51867154958282,3.57353255761395,3.49029516611844,3.57353255761395,1015985.70643056,0.0,1.0
2007-10-18,18.83,18.84,18.43,18.61,118900,3.5621820042282,3.56407376312582,3.48651164832319,3.52056330848044,628515.61131422,0.0,1.0
2007-10-19,18.68,18.85,18.52,18.65,94500,3.53380562076382,3.56596552202345,3.50353747840182,3.52813034407094,499535.115804826,0.0,1.0
2007-10-22,18.39,18.69,18.26,18.49,220500,3.47894461273269,3.53569737966145,3.45435174706356,3.49786220170894,1165581.93687793,0.0,1.0
2007-10-23,18.01,20.47,18.01,20.47,229600,3.40705777462293,3.87243046343873,3.40705777462293,3.87243046343873,1213685.31839988,0.0,1.0
2007-10-24,17.98,18.33,17.77,18.33,278800,3.40138249793006,3.46759405934694,3.36165556107993,3.46759405934694,1473760.74377127,0.0,1.0
2007-10-25,18.14,18.32,17.85,18.13,168900,3.43165064029206,3.46570230044931,3.37678963226093,3.42975888139444,892819.905390848,0.0,1.0
2007-10-26,18.56,18.69,18.2,18.21,164500,3.51110451399232,3.53569737966145,3.44300119367781,3.44489295257544,869561.127512104,0.0,1.0
2007-10-29,18.69,18.75,18.56,18.56,166300,3.53569737966145,3.5470479330472,3.51110451399232,3.51110451399232,879076.082098862,0.0,1.0
2007-10-30,18.82,18.94,18.69,18.7,247900,3.56029024533057,3.58299135210207,3.53569737966145,3.53758913855907,1310420.69003192,0.0,1.0
2007-10-31,18.93,19.11,18.82,18.86,224900,3.58109959320445,3.6151512533617,3.56029024533057,3.56785728092107,1188840.71475667,0.0,1.0
2007-11-01,18.98,19.02,18.71,18.94,193800,3.59055838769258,3.59812542328308,3.5394808974567,3.58299135210207,1024443.44384101,0.0,1.0
2007-11-02,19.1,19.13,18.84,18.85,182000,3.61325949446408,3.61893477115695,3.56407376312582,3.56596552202345,962067.630438923,0.0,1.0
2007-11-05,18.82,19.03,18.6,18.98,219400,3.56029024533057,3.6000171821807,3.51867154958282,3.59055838769258,1159767.24240824,0.0,1.0
2007-11-06,18.85,19.06,18.8,18.82,206500,3.56596552202345,3.60569245887358,3.55650672753532,3.56029024533057,1091576.73453647,0.0,1.0
2007-11-07,18.54,18.84,18.46,18.76,241100,3.50732099619707,3.56407376312582,3.49218692501607,3.54893969194482,1274475.3060375,0.0,1.0
2007-11-08,18.43,18.64,18.12,18.61,244100,3.48651164832319,3.52623858517332,3.42786712249681,3.52056330848044,1290333.5636821,0.0,1.0
2007-11-09,17.86,18.5,17.46,18.5,327500,3.37868139115856,3.49975396060657,3.30301103525355,3.49975396060657,1731193.12620191,0.0,1.0
2007-11-12,17.64,17.98,17.5,17.93,207400,3.3370626954108,3.40138249793006,3.31057807084405,3.39192370344193,1096334.21182985,0.0,1.0
2007-11-13,17.61,17.85,17.48,17.5,304200,3.33138741871793,3.37678963226093,3.3067945530488,3.31057807084405,1608027.3251622,0.0,1.0
2007-11-14,17.58,17.79,17.5,17.53,393300,3.32571214202505,3.36543907887518,3.31057807084405,3.31625334753693,2079017.57720675,0.0,1.0
2007-11-15,17.54,17.77,17.3,17.61,283600,3.31814510643455,3.36165556107993,3.27274289289155,3.33138741871793,1499133.95600263,0.0,1.0
2007-11-16,17.4,17.67,17.3,17.53,172800,3.2916604818678,3.34273797210368,3.27274289289155,3.31625334753693,913435.640328824,0.0,1.0
2007-11-19,17.21,17.52,17.02,17.32,268900,3.25571706281292,3.3143615886393,3.21977364375804,3.2765264106868,1421428.4935441,0.0,1.0
2007-11-20,17.23,17.43,16.9,17.11,335800,3.25950058060817,3.29733575856067,3.19707253698654,3.23679947383667,1775067.63901863,0.0,1.0
2007-11-21,17.43,17.61,16.92,17.12,297400,3.29733575856067,3.33138741871793,3.20085605478179,3.23869123273429,1572081.94116778,0.0,1.0
2007-11-23,17.45,17.83,17.43,17.43,127000,3.30111927635592,3.37300611446568,3.29733575856067,3.29733575856067,671332.906954635,0.0,1.0
2007-11-26,17.37,17.54,17.22,17.54,217900,3.28598520517492,3.31814510643455,3.25760882171054,3.31814510643455,1151838.11358594,0.0,1.0
2007-11-27,17.22,17.41,16.97,17.36,426100,3.25760882171054,3.29355224076542,3.21031484926992,3.2840934462773,2252401.19412102,0.0,1.0
2007-11-28,16.81,17.22,16.25,17.2,436400,3.27463465178917,3.35450378963769,3.16554509765461,3.35060773413288,2240214.49110113,0.5,1.0
2007-11-29,16.83,16.98,16.52,16.98,300400,3.27853070729398,3.30775112358002,3.21814184696949,3.30775112358002,1542072.48654166,0.0,1.0
2007-11-30,17.37,17.58,16.8,16.87,283900,3.38372420592373,3.42463278872419,3.27268662403677,3.28632281830359,1457371.4345179,0.0,1.0
2007-12-03,17.0,17.21,16.9,17.21,340700,3.31164717908483,3.35255576188529,3.2921669015608,3.35255576188529,1748948.38936332,0.0,1.0
2007-12-04,16.69,17.1,16.6,16.96,349300,3.25125831876034,3.33112745660885,3.23372606898871,3.30385506807521,1793095.60435752,0.0,1.0
2007-12-05,16.63,16.92,16.48,16.84,347900,3.23957015224592,3.2960629570656,3.21034973595988,3.28047873504638,1785908.84842824,0.0,1.0
2007-12-06,16.7,16.89,16.4,16.48,476200,3.25320634651274,3.29021887380839,3.19476551394066,3.21034973595988,2444523.69537662,0.0,1.0
2007-12-07,16.66,16.8,16.51,16.59,501000,3.24541423550313,3.27268662403677,3.21619381921709,3.23177804123631,2571831.94326688,0.0,1.0
2007-12-10,16.94,16.97,16.53,16.72,606600,3.29995901257041,3.30580309582762,3.22008987472189,3.25710240201755,3113918.67621894,0.0,1.0
2007-12-11,16.84,16.96,16.69,16.92,502300,3.28047873504638,3.30385506807521,3.25125831876034,3.2960629570656,2578505.35948693,0.0,1.0
2007-12-12,16.8,16.99,16.68,16.98,412500,3.27268662403677,3.30969915133242,3.24931029100793,3.30775112358002,2117526.30059399,0.0,1.0
2007-12-13,17.22,17.46,16.78,16.91,748700,3.35450378963769,3.40125645569536,3.26879056853196,3.2941149293132,3843374.40304174,0.0,1.0
2007-12-14,17.02,17.3,16.97,17.23,411900,3.31554323458963,3.37008801165691,3.30580309582762,3.35645181739009,2114446.26233858,0.0,1.0
2007-12-17,16.98,17.17,16.83,17.0,531900,3.30775112358002,3.34476365087567,3.27853070729398,3.31164717908483,2730453.91342046,0.0,1.0
2007-12-18,16.79,17.17,16.71,16.98,491900,3.27073859628437,3.34476365087567,3.25515437426514,3.30775112358002,2525118.0297265,0.0,1.0
2007-12-19,16.54,16.89,16.53,16.76,618200,3.22203790247429,3.29021887380839,3.22008987472189,3.26489451302716,3173466.08249019,0.0,1.0
2007-12-20,16.2,16.56,16.13,16.5,604300,3.1558049588926,3.2259339579791,3.14216876462578,3.21424579146468,3102111.86290653,0.0,1.0
2007-12-21,16.52,16.78,16.11,16.21,1105600,3.21814184696949,3.26879056853196,3.13827270912097,3.157752986645,5675483.82530112,0.0,1.0
2007-12-24,17.25,18.23,16.9,17.37,655400,3.3603478728949,3.55125459263037,3.2921669015608,3.38372420592373,3364428.45432557,0.0,1.0
2007-12-26,17.21,17.21,17.02,17.18,669900,3.35255576188529,3.35255576188529,3.31554323458963,3.34671167862808,3438862.71216463,0.0,1.0
2007-12-27,16.9,17.24,16.62,17.09,566600,3.4639634690452,3.53365267493132,3.40657235831546,3.50290743704039,2764330.53800056,0.8819,1.0
2007-12-28,16.68,17.12,16.6,16.99,678000,3.41887045347183,3.50905648461857,3.40247299326334,3.48241061177976,3307829.34127141,0.0,1.0
2007-12-31,17.21,17.5,16.26,16.68,1048300,3.52750362735313,3.58694442060894,3.33278378737722,3.41887045347183,5114450.58769147,0.0,1.0
2008-01-02,17.24,17.38,17.03,17.25,356500,3.53365267493132,3.56234823029619,3.49060934188401,3.53570235745738,1739293.74655347,0.0,1.0
2008-01-03,17.58,17.68,17.19,17.24,384400,3.60334188081744,3.62383870607806,3.52340426230101,3.53365267493132,1875412.38758809,0.0,1.0
2008-01-04,17.33,17.67,17.32,17.67,377300,3.55209981766588,3.621789023552,3.55005013513982,3.621789023552,1840772.87678717,0.0,1.0
2008-01-07,17.42,17.59,17.22,17.5,219200,3.57054696040044,3.6053915633435,3.5295533098792,3.58694442060894,1069433.91092432,0.0,1.0
2008-01-08,17.25,17.79,17.2,17.41,288400,3.53570235745738,3.64638521386474,3.52545394482707,3.56849727787438,1407047.17112489,0.0,1.0
2008-01-09,17.42,17.58,17.25,17.25,217300,3.57054696040044,3.60334188081744,3.53570235745738,3.53570235745738,1060164.18268182,0.0,1.0
2008-01-10,17.7,17.7,17.22,17.4,364000,3.62793807113018,3.62793807113018,3.5295533098792,3.56644759534832,1775884.77908966,0.0,1.0
2008-01-11,18.04,18.04,17.55,17.7,310200,3.6976272770163,3.6976272770163,3.59719283323925,3.62793807113018,1513405.10569674,0.0,1.0
2008-01-14,18.08,18.26,17.91,18.1,210800,3.70582600712055,3.74272029258967,3.67098140417749,3.70992537217267,1028451.95448379,0.0,1.0
2008-01-15,17.97,18.28,17.83,18.11,308100,3.68327949933386,3.74681965764179,3.65458394396899,3.71197505469874,1503159.61658661,0.0,1.0
2008-01-16,18.02,18.39,17.78,17.91,215900,3.69352791196418,3.76936616542848,3.64433553133868,3.67098140417749,1053333.8566084,0.0,1.0
2008-01-17,17.59,18.06,17.51,17.99,271800,3.6053915633435,3.70172664206842,3.588994103135,3.68737886438599,1326059.01911146,0.0,1.0
2008-01-18,17.4,17.85,17.19,17.6,188300,3.56644759534832,3.65868330902112,3.52340426230101,3.60744124586956,918678.856875228,0.0,1.0
2008-01-22,16.88,17.21,16.75,17.11,282600,3.45986410399308,3.52750362735313,3.43321823115427,3.50700680209251,1378750.10596357,0.0,1.0
2008-01-23,17.34,17.5,16.53,16.74,356900,3.55414950019194,3.58694442060894,3.3881252155809,3.43116854862821,1741245.26828874,0.0,1.0
2008-01-24,17.75,18.0,17.17,17.54,216600,3.6381864837605,3.68942854691205,3.51930489724888,3.59514315071319,1056749.01964511,0.0,1.0
2008-01-25,17.93,18.03,17.81,17.99,147100,3.67508076922962,3.69557759449024,3.65048457891687,3.68737886438599,717672.118143101,0.0,1.0
2008-01-28,18.0,18.06,17.73,17.86,175800,3.68942854691205,3.70172664206842,3.63408711870837,3.66073299154718,857693.802648249,0.0,1.0
2008-01-29,17.92,18.05,17.87,17.87,132600,3.67303108670355,3.69967695954236,3.66278267407324,3.66278267407324,646929.455239806,0.0,1.0
2008-01-30,17.88,18.03,17.75,17.85,168600,3.6648323565993,3.69557759449024,3.6381864837605,3.65868330902112,822566.411413509,0.0,1.0
2008-01-31,18.0,18.09,17.67,17.9,158100,3.68942854691205,3.70787568964661,3.621789023552,3.66893172165143,771338.965862845,0.0,1.0
2008-02-01,18.12,18.18,17.78,17.94,162400,3.7140247372248,3.72632283238117,3.64433553133868,3.67713045175568,792317.824516926,0.0,1.0
2008-02-04,18.28,18.38,18.0,18.16,109100,3.74681965764179,3.76731648290242,3.68942854691205,3.72222346732905,532277.553293083,0.0,1.0
2008-02-05,18.1,18.49,18.07,18.2,159200,3.70992537217267,3.7898629906891,3.70377632459449,3.7304221974333,776705.65063482,0.0,1.0
2008-02-06,18.0,18.2,17.86,18.04,113900,3.68942854691205,3.7304221974333,3.66073299154718,3.6976272770163,555695.814116243,0.0,1.0
2008-02-07,17.6,17.98,17.35,17.86,186300,3.60744124586956,3.68532918185993,3.55619918271801,3.66073299154718,908921.248198912,0.0,1.0
2008-02-08,18.0,18.0,17.53,17.55,166800,3.68942854691205,3.68942854691205,3.59309346818713,3.59719283323925,813784.563604823,0.0,1.0
2008-02-11,17.94,18.05,17.76,17.97,125300,3.67713045175568,3.69967695954236,3.64023616628656,3.68327949933386,611314.183571249,0.0,1.0
2008-02-12,17.96,18.07,17.75,17.95,168900,3.6812298168078,3.70377632459449,3.6381864837605,3.67918013428174,824030.052714956,0.0,1.0
2008-02-13,17.84,17.97,17.71,17.96,189400,3.65663362649506,3.68327949933386,3.62998775365625,3.6812298168078,924045.541647202,0.0,1.0
2008-02-14,17.47,17.89,17.3,17.65,227900,3.58079537303075,3.66688203912537,3.54595077008769,3.61768965849987,1111879.5086663,0.0,1.0
2008-02-15,17.26,17.65,17.21,17.63,221200,3.53775203998345,3.61768965849987,3.52750362735313,3.61359029344775,1079191.51960064,0.0,1.0
2008-02-19,17.46,17.46,17.21,17.42,131400,3.57874569050469,3.57874569050469,3.52750362735313,3.57054696040044,641074.890034015,0.0,1.0
2008-02-20,17.43,17.45,17.21,17.44,117000,3.5725966429265,3.57669600797863,3.52750362735313,3.57464632545257,570820.107564535,0.0,1.0
2008-02-21,17.7,17.7,17.25,17.39,204000,3.62793807113018,3.62793807113018,3.53570235745738,3.56439791282225,995276.084984317,0.0,1.0
2008-02-22,17.6,17.73,17.21,17.7,144800,3.60744124586956,3.63408711870837,3.52750362735313,3.62793807113018,706450.868165338,0.0,1.0
2008-02-25,17.84,17.91,17.42,17.56,175000,3.65663362649506,3.67098140417749,3.57054696040044,3.59924251576531,853790.759177721,0.0,1.0
2008-02-26,18.0,18.0,17.41,17.86,258700,3.68942854691205,3.68942854691205,3.56849727787438,3.66073299154718,1262146.68228158,0.0,1.0
2008-02-27,18.11,18.15,17.85,17.95,182900,3.71197505469874,3.72017378480298,3.65868330902112,3.67918013428174,892333.313449172,0.0,1.0
2008-02-28,18.37,18.37,18.16,18.24,193400,3.76526680037635,3.76526680037635,3.72222346732905,3.73862092753755,943560.758999838,0.0,1.0
2008-02-29,18.2,18.38,18.16,18.3,250800,3.7304221974333,3.76731648290242,3.72222346732905,3.75091902269392,1223604.12801013,0.0,1.0
2008-03-03,17.95,18.18,17.81,18.12,199300,3.67918013428174,3.72632283238117,3.65048457891687,3.7140247372248,972345.704594971,0.0,1.0
2008-03-04,17.86,17.94,17.72,17.93,103000,3.66073299154718,3.67713045175568,3.63203743618231,3.67508076922962,502516.846830316,0.0,1.0
2008-03-05,18.1,18.19,17.79,17.81,101200,3.70992537217267,3.72837251490723,3.64638521386474,3.65048457891687,493734.999021632,0.0,1.0
2008-03-06,18.0,18.17,17.8,18.0,117500,3.68942854691205,3.72427314985511,3.64843489639081,3.68942854691205,573259.509733614,0.0,1.0
2008-03-07,18.16,18.16,17.7,17.98,138200,3.72222346732905,3.72222346732905,3.62793807113018,3.68532918185993,674250.759533492,0.0,1.0
2008-03-10,17.56,18.09,17.5,18.09,138900,3.59924251576531,3.70787568964661,3.58694442060894,3.70787568964661,677665.922570204,0.0,1.0
2008-03-11,17.99,18.0,17.37,17.8,141400,3.68737886438599,3.68942854691205,3.56029854777013,3.64843489639081,689862.933415599,0.0,1.0
2008-03-12,17.69,18.08,17.64,17.96,130900,3.62588838860412,3.70582600712055,3.61563997597381,3.6812298168078,638635.487864936,0.0,1.0
2008-03-13,17.93,18.0,17.45,17.8,128400,3.67508076922962,3.68942854691205,3.57669600797863,3.64843489639081,626438.477019539,0.0,1.0
2008-03-14,17.65,17.88,17.5,17.83,151100,3.61768965849987,3.6648323565993,3.58694442060894,3.65458394396899,737187.335495736,0.0,1.0
2008-03-17,17.08,17.45,17.0,17.25,215400,3.50085775451432,3.57669600797863,3.48446029430583,3.53570235745738,1050894.45443932,0.0,1.0
2008-03-18,17.03,17.23,16.84,17.13,240500,3.49060934188401,3.53160299240526,3.45166537388883,3.51110616714464,1173352.4433271,0.0,1.0
2008-03-19,17.33,17.35,17.0,17.14,193600,3.55209981766588,3.55619918271801,3.48446029430583,3.5131558496707,944536.519867468,0.0,1.0
2008-03-20,17.24,17.56,17.02,17.33,149000,3.53365267493132,3.59924251576531,3.48855965935795,3.55209981766588,726941.846385603,0.0,1.0
2008-03-24,17.12,17.47,17.05,17.25,140900,3.50905648461857,3.58079537303075,3.49470870693614,3.53570235745738,687423.531246521,0.0,1.0
2008-03-25,17.5,17.51,17.1,17.1,129600,3.58694442060894,3.588994103135,3.50495711956645,3.50495711956645,632293.04222533,0.0,1.0
2008-03-26,17.91,17.94,17.44,17.44,239700,3.67098140417749,3.67713045175568,3.57464632545257,3.57464632545257,1169449.39985657,0.0,1.0
2008-03-27,17.43,17.52,17.16,17.49,136000,3.67508076922962,3.69405708989689,3.61815180722778,3.68773164967447,645014.395288217,0.5,1.0
2008-03-28,17.34,17.48,17.25,17.37,80400,3.65610444856234,3.68562316960033,3.63712812789506,3.66242988878476,381317.333685093,0.0,1.0
2008-03-31,17.34,17.35,17.1,17.34,82400,3.65610444856234,3.65821292863648,3.60550092678293,3.65610444856234,390802.839498155,0.0,1.0
2008-04-01,17.25,17.44,17.05,17.44,119300,3.63712812789506,3.67718924930376,3.59495852641222,3.67718924930376,565810.42174915,0.0,1.0
2008-04-02,17.27,17.44,17.08,17.44,136900,3.64134508804334,3.67718924930376,3.60128396663464,3.67718924930376,649282.872904096,0.0,1.0
2008-04-03,17.23,17.32,17.13,17.3,96000,3.63291116774677,3.65188748841405,3.61182636700535,3.64767052826577,455304.279026978,0.0,1.0
2008-04-04,17.18,17.3,17.12,17.27,125800,3.62236876737606,3.64767052826577,3.60971788693121,3.64134508804334,596638.315641603,0.0,1.0
2008-04-07,17.29,17.36,17.1,17.15,190500,3.64556204819163,3.66032140871062,3.60550092678293,3.61604332715364,903494.428694158,0.0,1.0
2008-04-08,17.21,17.35,17.15,17.27,115900,3.62869420759849,3.65821292863648,3.61604332715364,3.64134508804334,549685.061866945,0.0,1.0
2008-04-09,17.22,17.32,17.15,17.27,130500,3.63080268767263,3.65188748841405,3.61604332715364,3.64134508804334,618929.254302298,0.0,1.0
2008-04-10,17.36,17.4,17.2,17.28,130900,3.66032140871062,3.66875532900719,3.62658572752435,3.64345356811749,620826.35546491,0.0,1.0
2008-04-11,17.4,17.4,17.2,17.29,92100,3.66875532900719,3.66875532900719,3.62658572752435,3.64556204819163,436807.542691506,0.0,1.0
2008-04-14,17.78,17.78,17.18,17.38,248200,3.74887757182459,3.74887757182459,3.62236876737606,3.66453836885891,1177151.271401,0.0,1.0
2008-04-15,17.72,17.89,17.56,17.83,172300,3.73622669137974,3.77207085264015,3.70249101019346,3.7594199721953,817176.325795293,0.0,1.0
2008-04-16,17.69,18.11,17.65,17.84,218400,3.72990125115731,3.81845741427128,3.72146733086074,3.76152845226944,1035817.23478637,0.0,1.0
2008-04-17,17.53,18.0,17.53,17.73,191300,3.69616556997104,3.79526413345571,3.69616556997104,3.73833517145388,907288.631019383,0.0,1.0
2008-04-18,17.65,17.96,17.59,17.8,166300,3.72146733086074,3.78683021315915,3.70881645041589,3.75309453197287,788719.808356108,0.0,1.0
2008-04-21,17.8,17.85,17.54,17.74,187300,3.75309453197287,3.76363693234358,3.69827405004518,3.74044365152802,888317.61939326,0.0,1.0
2008-04-22,17.95,18.0,17.68,17.8,180400,3.784721733085,3.79526413345571,3.72779277108317,3.75309453197287,855592.624338196,0.0,1.0
2008-04-23,17.93,17.98,17.71,17.96,112700,3.78050477293672,3.79104717330743,3.73411821130559,3.78683021315915,534508.252566045,0.0,1.0
2008-04-24,17.97,17.98,17.84,17.92,128400,3.78893869323329,3.79104717330743,3.76152845226944,3.77839629286258,608969.473198582,0.0,1.0
2008-04-25,17.7,17.97,17.6,17.97,119800,3.73200973123145,3.78893869323329,3.71092493049003,3.78893869323329,568181.798202416,0.0,1.0
2008-04-28,17.52,17.74,17.51,17.74,127900,3.69405708989689,3.74044365152802,3.69194860982275,3.74044365152802,606598.096745318,0.0,1.0
2008-04-29,17.59,17.75,17.36,17.54,139400,3.70881645041589,3.74255213160216,3.66032140871062,3.69827405004518,661139.755170423,0.0,1.0
2008-04-30,17.57,17.73,17.5,17.73,117800,3.70459949026761,3.73833517145388,3.68984012974861,3.73833517145388,558696.292389353,0.0,1.0
2008-05-01,17.79,17.8,17.5,17.54,163200,3.75098605189873,3.75309453197287,3.68984012974861,3.69827405004518,774017.274345862,0.0,1.0
2008-05-02,17.64,17.81,17.57,17.78,105300,3.7193588507866,3.75520301204701,3.70459949026761,3.74887757182459,499411.881057716,0.0,1.0
2008-05-05,17.85,17.92,17.55,17.55,170300,3.76363693234358,3.77839629286258,3.70038253011932,3.70038253011932,807690.819982232,0.0,1.0
2008-05-06,17.65,17.85,17.61,17.85,127700,3.72146733086074,3.76363693234358,3.71303341056417,3.76363693234358,605649.546164011,0.0,1.0
2008-05-07,17.66,17.98,17.62,17.76,161600,3.72357581093488,3.79104717330743,3.71514189063832,3.7446606116763,766428.869695413,0.0,1.0
2008-05-08,17.8,17.81,17.62,17.7,116800,3.75309453197287,3.75520301204701,3.71514189063832,3.73200973123145,553953.539482823,0.0,1.0
2008-05-09,17.78,17.83,17.72,17.8,102600,3.74887757182459,3.7594199721953,3.73622669137974,3.75309453197287,486606.448210082,0.0,1.0
2008-05-12,17.65,17.76,17.62,17.74,185500,3.72146733086074,3.7446606116763,3.71514189063832,3.74044365152802,879780.664161503,0.0,1.0
2008-05-13,17.57,17.79,17.54,17.69,152400,3.70459949026761,3.75098605189873,3.69827405004518,3.72990125115731,722795.542955326,0.0,1.0
2008-05-14,17.64,17.7,17.53,17.53,130100,3.7193588507866,3.73200973123145,3.69616556997104,3.69616556997104,617032.153139685,0.0,1.0
2008-05-15,17.61,17.63,17.5,17.62,172900,3.71303341056417,3.71725037071246,3.68984012974861,3.71514189063832,820021.977539213,0.0,1.0
2008-05-16,17.48,17.67,17.3,17.65,162700,3.68562316960033,3.72568429100903,3.64767052826577,3.72146733086074,771645.897892595,0.0,1.0
2008-05-19,17.6,17.62,17.46,17.59,324400,3.71092493049003,3.71514189063832,3.68140620945204,3.70881645041589,1538549.04287866,0.0,1.0
2008-05-20,17.44,17.52,17.34,17.52,175400,3.67718924930376,3.69405708989689,3.65610444856234,3.69405708989689,831878.85980554,0.0,1.0
2008-05-21,17.4,17.53,17.31,17.47,171900,3.66875532900719,3.69616556997104,3.64977900833991,3.68351468952618,815279.224632681,0.0,1.0
2008-05-22,17.39,17.57,17.32,17.43,146800,3.66664684893305,3.70459949026761,3.65188748841405,3.67508076922962,696236.126678753,0.0,1.0
2008-05-23,17.44,17.56,17.33,17.43,107500,3.67718924930376,3.70249101019346,3.6539959684882,3.67508076922962,509845.937452084,0.0,1.0
2008-05-27,17.75,17.75,17.49,17.49,103000,3.74255213160216,3.74255213160216,3.68773164967447,3.68773164967447,488503.549372695,0.0,1.0
2008-05-28,17.71,17.78,17.65,17.76,93900,3.73411821130559,3.74887757182459,3.72146733086074,3.7446606116763,445344.497923263,0.0,1.0
2008-05-29,17.74,17.8,17.64,17.74,159300,3.74044365152802,3.75309453197287,3.7193588507866,3.74044365152802,755520.538010391,0.0,1.0
2008-05-30,17.8,17.98,17.7,17.74,166300,3.75309453197287,3.79104717330743,3.73200973123145,3.74044365152802,788719.808356108,0.0,1.0
2008-06-02,17.91,17.94,17.74,17.8,141100,3.77628781278844,3.78261325301086,3.74044365152802,3.75309453197287,669202.435111525,0.0,1.0
2008-06-03,17.7,17.93,17.62,17.9,116600,3.73200973123145,3.78050477293672,3.71514189063832,3.77417933271429,553004.988901517,0.0,1.0
2008-06-04,17.6,17.86,17.52,17.77,129400,3.71092493049003,3.76574541241772,3.69405708989689,3.74676909175045,613712.226105114,0.0,1.0
2008-06-05,17.58,17.65,17.46,17.6,174900,3.70670797034175,3.72146733086074,3.68140620945204,3.71092493049003,829507.483352274,0.0,1.0
2008-06-06,17.54,17.59,17.45,17.57,103900,3.69827405004518,3.70881645041589,3.6792977293779,3.70459949026761,492772.026988572,0.0,1.0
2008-06-09,17.45,17.53,17.41,17.5,128100,3.6792977293779,3.69616556997104,3.67086380908133,3.68984012974861,607546.647326623,0.0,1.0
2008-06-10,17.26,17.45,17.2,17.42,117600,3.6392366079692,3.6792977293779,3.62658572752435,3.67297228915547,557747.741808048,0.0,1.0
2008-06-11,16.96,17.25,16.85,17.24,237700,3.57598220574494,3.63712812789506,3.55278892492938,3.63501964782092,1127352.36588242,0.0,1.0
2008-06-12,16.78,17.1,16.66,16.98,192900,3.53802956441038,3.60550092678293,3.51272780352068,3.58019916589322,914877.035669833,0.0,1.0
2008-06-13,16.64,17.1,16.59,16.79,125000,3.50851084337239,3.60550092678293,3.49796844300168,3.54013804448452,592844.113316377,0.0,1.0
2008-06-16,15.83,16.6,15.53,16.58,1523600,3.33772395736689,3.50007692307583,3.27446955514262,3.49585996292754,7226058.32839064,0.0,1.0
2008-06-17,15.8,16.02,15.73,16.02,535800,3.33139851714446,3.37778507877558,3.31663915662547,3.37778507877558,2541167.00731932,0.0,1.0
2008-06-18,15.58,15.82,15.53,15.8,504600,3.28501195551333,3.33561547729274,3.27446955514262,3.33139851714446,2393193.11663555,0.0,1.0
2008-06-19,15.95,15.96,15.35,15.64,509200,3.36302571825659,3.36513419833073,3.23651691380807,3.29766283595819,2415009.78000559,0.0,1.0
2008-06-20,16.33,16.4,15.75,15.86,562700,3.44314796107399,3.45790732159298,3.32085611677375,3.34404939758931,2668747.060505,0.0,1.0
2008-06-23,16.44,16.51,16.01,16.3,374900,3.46634124188955,3.48110060240855,3.37567659870144,3.43682252085156,1778058.06465848,0.0,1.0
2008-06-24,16.35,16.5,16.15,16.43,179200,3.44736492122227,3.4789921223344,3.40519531973943,3.46423276181541,849901.320850359,0.0,1.0
2008-06-25,16.38,16.41,16.12,16.4,216900,3.4536903614447,3.46001580166713,3.39886987951701,3.45790732159298,1028703.10542658,0.0,1.0
2008-06-26,15.76,15.86,15.6,15.86,255200,3.42838860055499,3.45014233533009,3.39358262491484,3.45014233533009,1173131.89040149,0.5,1.0
2008-06-27,15.44,15.85,15.03,15.82,402600,3.35877664927469,3.44796696185258,3.2695863366968,3.44144084142005,1850716.68916787,0.0,1.0
2008-06-30,15.24,15.6,14.97,15.48,229500,3.3152691797245,3.39358262491484,3.25653409583174,3.36747814318473,1054991.25723802,0.0,1.0
2008-07-01,14.93,15.22,14.67,15.22,483200,3.2478326019217,3.31091843276948,3.19127289150646,3.31091843276948,2221227.77994514,0.0,1.0
2008-07-02,14.8,15.09,14.65,15.05,278200,3.21955274671408,3.28263857756186,3.18692214455144,3.27393708365182,1278860.8617151,0.0,1.0
2008-07-03,14.75,14.95,14.75,14.92,109000,3.20867587932653,3.25218334887672,3.20867587932653,3.2456572284442,501063.385790606,0.0,1.0
2008-07-07,14.67,14.94,14.52,14.72,173100,3.19127289150646,3.25000797539921,3.15864228934381,3.20214975889401,795725.43192985,0.0,1.0
2008-07-08,14.49,14.69,14.34,14.66,351400,3.15211616891129,3.19562363846148,3.11948556674864,3.18909751802895,1615354.80520017,0.0,1.0
2008-07-09,14.44,14.72,14.31,14.53,290100,3.14123930152374,3.20214975889401,3.11295944631612,3.16081766282132,1333564.11209041,0.0,1.0
2008-07-10,14.63,14.83,14.5,14.54,346700,3.18257139759642,3.22607886714661,3.1542915423888,3.16299303629883,1593749.31975782,0.0,1.0
2008-07-11,14.73,14.83,14.51,14.57,233100,3.20432513237151,3.22607886714661,3.15646691586631,3.16951915673136,1071540.1397045,0.0,1.0
2008-07-14,14.74,14.99,14.56,14.99,181700,3.20650050584902,3.26088484278676,3.16734378325385,3.26088484278676,835258.873377551,0.0,1.0
2008-07-15,14.7,14.98,14.13,14.7,461800,3.19779901193899,3.25870946930925,3.07380272372094,3.19779901193899,2122853.86750551,0.0,1.0
2008-07-16,15.05,15.12,14.63,14.75,260400,3.27393708365182,3.28916469799439,3.18257139759642,3.20867587932653,1197035.83174196,0.0,1.0
2008-07-17,15.13,15.24,14.93,15.18,259800,3.2913400714719,3.3152691797245,3.2478326019217,3.30221693885944,1194277.68466421,0.0,1.0
2008-07-18,15.35,15.35,15.06,15.2,182900,3.3391982879771,3.3391982879771,3.27611245712933,3.30656768581446,840775.167533044,0.0,1.0
2008-07-21,15.62,15.64,15.35,15.37,159700,3.39793337186986,3.40228411882488,3.3391982879771,3.34354903493212,734126.81386018,0.0,1.0
2008-07-22,15.86,15.88,15.51,15.59,197400,3.45014233533009,3.45449308228511,3.37400426361726,3.39140725143733,907430.388578582,0.0,1.0
2008-07-23,15.61,15.9,15.53,15.88,183400,3.39575799839235,3.45884382924013,3.37835501057228,3.45449308228511,843073.623431165,0.0,1.0
2008-07-24,15.32,15.6,15.15,15.6,162800,3.33267216754458,3.39358262491484,3.29569081842691,3.39358262491484,748377.240428536,0.0,1.0
2008-07-25,15.35,15.53,15.25,15.35,119800,3.3391982879771,3.37835501057228,3.31744455320201,3.3391982879771,550710.033190042,0.0,1.0
2008-07-28,15.22,15.52,15.17,15.52,159400,3.31091843276948,3.37617963709477,3.30004156538193,3.37617963709477,732747.740321307,0.0,1.0
2008-07-29,15.46,15.51,15.26,15.27,135900,3.36312739622971,3.37400426361726,3.31961992667952,3.32179530015703,624720.313109571,0.0,1.0
2008-07-30,15.64,15.65,15.35,15.64,131700,3.40228411882488,3.40445949230239,3.3391982879771,3.40228411882488,605413.283565346,0.0,1.0
2008-07-31,15.4,15.76,15.3,15.75,141600,3.35007515536465,3.42838860055499,3.32832142058956,3.42621322707748,650922.710348163,0.0,1.0
2008-08-01,15.56,15.61,15.34,15.57,170400,3.3848811310048,3.39575799839235,3.33702291449959,3.38705650448231,783313.770079993,0.0,1.0
2008-08-04,15.65,15.73,15.49,15.7,158500,3.40445949230239,3.42186248012247,3.36965351666224,3.41533635968994,728610.519704687,0.0,1.0
2008-08-05,15.89,15.9,15.64,15.68,203400,3.45666845576262,3.45884382924013,3.40228411882488,3.41098561273492,935011.859356046,0.0,1.0
2008-08-06,15.62,15.9,15.5,15.9,208200,3.39793337186986,3.45884382924013,3.37182889013975,3.45884382924013,957077.035978019,0.0,1.0
2008-08-07,15.58,15.66,15.45,15.51,126000,3.38923187795982,3.4066348657799,3.3609520227522,3.37400426361726,579210.886326755,0.0,1.0
2008-08-08,15.47,15.6,15.3,15.53,218600,3.36530276970722,3.39358262491484,3.32832142058956,3.37835501057228,1004884.91865896,0.0,1.0
2008-08-11,15.01,15.37,14.89,15.37,342300,3.26523558974178,3.34354903493212,3.23913110801167,3.34354903493212,1573522.90785435,0.0,1.0
2008-08-12,14.77,15.08,14.65,15.08,183800,3.21302662628155,3.28046320408435,3.18692214455144,3.28046320408435,844912.388149663,0.0,1.0
2008-08-13,14.88,14.96,14.7,14.79,177100,3.23695573453416,3.25435872235423,3.19779901193899,3.21737737323657,814113.079114827,0.0,1.0
2008-08-14,15.0,15.13,14.88,14.88,173800,3.26306021626427,3.2913400714719,3.23695573453416,3.23695573453416,798943.270187222,0.0,1.0
2008-08-15,14.75,15.0,14.64,15.0,165600,3.20867587932653,3.26306021626427,3.18474677107393,3.26306021626427,761248.593458021,0.0,1.0
2008-08-18,14.81,14.87,14.63,14.84,168300,3.22172812019159,3.23478036105665,3.18257139759642,3.22825424062412,773660.255307879,0.0,1.0
2008-08-19,14.81,15.0,14.58,14.59,201500,3.22172812019159,3.26306021626427,3.17169453020887,3.17386990368638,926277.726943183,0.0,1.0
2008-08-20,14.73,14.99,14.6,14.93,177800,3.20432513237151,3.26088484278676,3.17604527716389,3.2478326019217,817330.917372199,0.0,1.0
2008-08-21,14.69,14.88,14.6,14.82,230500,3.19562363846148,3.23695573453416,3.17604527716389,3.2239034936691,1059588.16903426,0.0,1.0
2008-08-22,14.77,14.88,14.68,14.85,191400,3.21302662628155,3.23695573453416,3.19344826498397,3.23042961410163,879848.917801118,0.0,1.0
2008-08-25,14.66,14.83,14.6,14.83,139100,3.18909751802895,3.22607886714661,3.17604527716389,3.22607886714661,639430.430857552,0.0,1.0
2008-08-26,14.58,14.7,14.49,14.67,133600,3.17169453020887,3.19779901193899,3.15211616891129,3.19127289150646,614147.41597821,0.0,1.0
2008-08-27,14.47,14.69,14.36,14.6,197300,3.14776542195627,3.19562363846148,3.12383631370366,3.17604527716389,906970.697398957,0.0,1.0
2008-08-28,14.5,14.65,14.47,14.63,339500,3.1542915423888,3.18692214455144,3.14776542195627,3.18257139759642,1560651.55482486,0.0,1.0
2008-08-29,14.42,14.54,14.35,14.54,211500,3.13688855456872,3.16299303629883,3.12166094022615,3.16299303629883,972246.844905623,0.0,1.0
2008-09-02,14.55,14.56,14.44,14.53,205200,3.16516840977634,3.16734378325385,3.14123930152374,3.16081766282132,943286.300589287,0.0,1.0
2008-09-03,14.43,14.55,14.34,14.54,216500,3.13906392804623,3.16516840977634,3.11948556674864,3.16299303629883,995231.403886844,0.0,1.0
2008-09-04,14.26,14.45,14.15,14.45,197800,3.10208257892857,3.14341467500125,3.07815347067596,3.14341467500125,909269.153297079,0.0,1.0
2008-09-05,14.23,14.34,14.11,14.17,154400,3.09555645849604,3.11948556674864,3.06945197676592,3.08250421763098,709763.181340086,0.0,1.0
2008-09-08,14.08,14.39,14.02,14.35,168900,3.0629258563334,3.13036243413619,3.04987361546834,3.12166094022615,776418.402385625,0.0,1.0
2008-09-09,13.56,14.13,13.51,14.1,312600,2.9498064355029,3.07380272372094,2.93892956811535,3.06727660328842,1436994.6275059,0.0,1.0
2008-09-10,13.55,13.77,13.51,13.66,270700,2.94763106202539,2.9954892785306,2.93892956811535,2.971560170278,1244384.02324327,0.0,1.0
2008-09-11,13.2,13.6,13.11,13.5,254400,2.87149299031256,2.95850792941294,2.85191462901497,2.93675419463784,1169454.36096449,0.0,1.0
2008-09-12,13.35,13.51,13.15,13.2,236100,2.9041235924752,2.93892956811535,2.86061612292501,2.87149299031256,1085330.87509323,0.0,1.0
2008-09-15,12.55,13.12,12.46,12.92,452800,2.73009371427444,2.85409000249248,2.71051535297685,2.81058253294229,2081481.66133932,0.0,1.0
2008-09-16,11.8,12.31,11.38,12.2,694800,2.56694070346123,2.67788475081421,2.47557501740583,2.65395564256161,3193934.31603039,0.0,1.0
2008-09-17,11.71,11.95,11.39,11.8,957700,2.54736234216364,2.59957130562387,2.47775039088334,2.56694070346123,4402462.42726296,0.0,1.0
2008-09-18,12.24,12.29,11.37,11.75,697000,2.66265713647165,2.67353400385919,2.47339964392832,2.55606383607368,3204047.52198212,0.0,1.0
2008-09-19,13.0,13.01,12.35,13.0,355900,2.82798552076237,2.83016089423988,2.68658624472425,2.82798552076237,1636040.90828327,0.0,1.0
2008-09-22,13.44,13.44,13.03,13.2,360000,2.92370195377279,2.92370195377279,2.8345116411949,2.87149299031256,1654888.24664787,0.0,1.0
2008-09-23,13.25,13.33,12.58,13.29,385300,2.88236985770011,2.89977284552018,2.73661983470697,2.89107135161014,1771190.11509284,0.0,1.0
2008-09-24,13.36,13.36,12.95,13.3,187400,2.90629896595271,2.90629896595271,2.81710865337482,2.89324672508765,861461.270616142,0.0,1.0
2008-09-25,13.58,13.63,13.2,13.29,357500,2.95415718245792,2.96503404984547,2.87149299031256,2.89107135161014,1643395.96715726,0.0,1.0
2008-09-26,12.89,13.0,12.25,13.0,370700,2.91282508638524,2.9376823989921,2.76820072212717,2.9376823989921,1640442.82038569,0.5,1.0
2008-09-29,12.3,12.36,11.0,12.27,406400,2.77949950058483,2.79305803473402,2.48573126068562,2.77272023351023,1798424.50014768,0.0,1.0
2008-09-30,11.95,12.95,11.3,12.26,290200,2.7004080513812,2.92638362053443,2.55352393143159,2.7704604778187,1284209.62092238,0.0,1.0
2008-10-01,11.75,12.12,11.35,11.84,342000,2.65521293755055,2.73882389813725,2.56482270988925,2.67555073877434,1513437.94057703,0.0,1.0
2008-10-02,11.05,11.57,11.01,11.46,368500,2.49703003914328,2.61453733510297,2.48799101637715,2.58968002249611,1630707.25468607,0.0,1.0
2008-10-03,11.13,11.48,10.95,11.13,436800,2.51510808467554,2.59419953387917,2.47443248222796,2.51510808467554,1932952.31708786,0.0,1.0
2008-10-06,10.0,11.05,9.2,11.04,799600,2.25975569153238,2.49703003914328,2.07897523620979,2.49477028345175,3538435.60609765,0.0,1.0
2008-10-07,9.43,10.35,9.3,10.03,493000,2.13094961711504,2.33884714073602,2.10157279312512,2.26653495860698,2181651.76814174,0.0,1.0
2008-10-08,8.86,9.03,8.02,8.91,940000,2.00214354269769,2.04055938945374,1.81232406460897,2.01344232115535,4159741.70801875,0.0,1.0
2008-10-09,8.35,9.17,8.05,9.05,700100,1.88689600242954,2.07219596913519,1.81910333168357,2.04507890083681,3098122.52104673,0.0,1.0
2008-10-10,7.37,7.96,5.36,7.51,949400,1.66543994465937,1.79876553045978,1.21122905066136,1.69707652434082,4201339.12509893,0.0,1.0
2008-10-13,9.28,9.44,8.11,8.15,260600,2.09705328174205,2.13320937280657,1.83266186583276,1.84170088859889,1153222.00969116,0.0,1.0
2008-10-14,10.55,10.84,9.8,10.0,830400,2.38404225456666,2.4495751696211,2.21456057770173,2.25975569153238,3674733.52589231,0.0,1.0
2008-10-15,9.85,10.26,9.31,10.11,488200,2.2258593561594,2.31850933951222,2.10383254881665,2.28461300413924,2160410.53388803,0.0,1.0
2008-10-16,9.35,10.19,9.08,9.95,619700,2.11287157158278,2.3026910496715,2.0518581679114,2.24845691307472,2742331.84729704,0.0,1.0
2008-10-17,9.86,10.04,8.96,9.13,309000,2.22811911185093,2.26879471429851,2.02474109961301,2.06315694636906,1367404.45508276,0.0,1.0
2008-10-20,10.31,10.4,10.0,10.18,340900,2.32980811796989,2.35014591919368,2.25975569153238,2.30043129397996,1508570.15772722,0.0,1.0
2008-10-21,9.61,10.15,9.51,10.12,313900,2.17162521956262,2.29365202690537,2.1490276626473,2.28687275983077,1389088.21505009,0.0,1.0
2008-10-22,8.7,9.41,8.51,9.41,410300,1.96598745163317,2.12643010573197,1.92305209349406,2.12643010573197,1815683.00297882,0.0,1.0
2008-10-23,8.05,8.6,7.72,8.6,670500,1.81910333168357,1.94338989471785,1.744531393863,1.94338989471785,2967134.9098155,0.0,1.0
2008-10-24,7.88,7.97,7.06,7.06,475200,1.78068748492752,1.80102528615131,1.59538751822186,1.59538751822186,2102882.19111756,0.0,1.0
2008-10-27,7.93,7.98,7.5,7.88,343300,1.79198626338518,1.80328504184284,1.69481676864929,1.78068748492752,1519190.77485408,0.0,1.0
2008-10-28,8.5,8.5,7.94,8.23,238600,1.92079233780252,1.92079233780252,1.79424601907671,1.85977893413115,1055866.35269497,0.0,1.0
2008-10-29,9.25,9.25,8.4,8.47,414400,2.09027401466745,2.09027401466745,1.8981947808872,1.91401307072793,1833826.5572372,0.0,1.0
2008-10-30,9.63,9.75,9.25,9.6,353800,2.17614473094568,2.20326179924407,2.09027401466745,2.16936546387109,1565655.97478408,0.0,1.0
2008-10-31,9.7,9.79,9.33,9.79,297800,2.19196302078641,2.2123008220102,2.10835206019971,2.2123008220102,1317841.57515743,0.0,1.0
2008-11-03,9.65,9.84,9.48,9.69,363100,2.18066424232875,2.22359960046786,2.1422483955727,2.18970326509488,1606810.86615065,0.0,1.0
2008-11-04,9.71,9.85,9.6,9.8,479500,2.19422277647794,2.2258593561594,2.16936546387109,2.21456057770173,2121910.79680318,0.0,1.0
2008-11-05,9.92,9.92,9.52,9.7,428400,2.24167764600012,2.24167764600012,2.15128741833883,2.19196302078641,1895780.15714387,0.0,1.0
2008-11-06,9.71,9.78,9.21,9.78,244900,2.19422277647794,2.21004106631867,2.08123499190132,2.21004106631867,1083745.47265297,0.0,1.0
2008-11-07,9.68,9.68,9.3,9.67,211500,2.18744350940335,2.18744350940335,2.10157279312512,2.18518375371181,935941.884304217,0.0,1.0
2008-11-10,9.57,9.83,9.16,9.76,344600,2.16258619679649,2.22133984477633,2.06993621344366,2.2055215549356,1524943.60913113,0.0,1.0
2008-11-11,9.1,9.28,8.85,9.28,486500,2.05637767929447,2.09705328174205,1.99988378700616,2.09705328174205,2152887.59675651,0.0,1.0
2008-11-12,8.5,8.91,8.22,8.91,517100,1.92079233780252,2.01344232115535,1.85751917843962,2.01344232115535,2288300.46512394,0.0,1.0
2008-11-13,8.51,8.6,7.89,8.6,726300,1.92305209349406,1.94338989471785,1.78294724061905,1.94338989471785,3214064.25801491,0.0,1.0
2008-11-14,8.19,8.42,8.11,8.41,431200,1.85073991136502,1.90271429227027,1.83266186583276,1.90045453657873,1908170.8771252,0.0,1.0
2008-11-17,8.15,8.32,7.97,8.2,412700,1.84170088859889,1.88011673535494,1.80102528615131,1.85299966705655,1826303.62010568,0.0,1.0
2008-11-18,8.24,8.3,7.79,8.2,466800,1.86203868982268,1.87559722397188,1.76034968370373,1.85299966705655,2065710.03117357,0.0,1.0
2008-11-19,7.7,8.19,7.5,8.19,426200,1.74001188247993,1.85073991136502,1.69481676864929,1.85073991136502,1886044.59144425,0.0,1.0
2008-11-20,7.3,7.5,6.8,7.29,662300,1.64962165481864,1.69481676864929,1.53663387024202,1.64736189912711,2930847.80129874,0.0,1.0
2008-11-21,7.2,7.25,6.61,7.25,541800,1.62702409790332,1.63832287636098,1.4936985121029,1.63832287636098,2397604.31638782,0.0,1.0
2008-11-24,7.78,7.97,7.49,7.5,451600,1.75808992801219,1.80102528615131,1.69255701295775,1.69481676864929,1998446.12270348,0.0,1.0
2008-11-25,8.05,8.07,7.8,8.03,307100,1.81910333168357,1.82362284306663,1.76260943939526,1.8145838203005,1358996.466524,0.0,1.0
2008-11-26,8.23,8.24,7.84,8.01,380000,1.85977893413115,1.86203868982268,1.77164846216139,1.81006430891744,1681597.71175226,0.0,1.0
2008-11-28,8.6,8.6,8.12,8.38,189300,1.94338989471785,1.94338989471785,1.83492162152429,1.89367526950414,837701.175880796,0.0,1.0
2008-12-01,8.09,8.4,8.05,8.4,179500,1.8281423544497,1.8981947808872,1.81910333168357,1.8981947808872,794333.655946132,0.0,1.0
2008-12-02,8.6,8.6,8.24,8.45,312600,1.94338989471785,1.94338989471785,1.86203868982268,1.90949355934486,1383335.38077304,0.0,1.0
2008-12-03,8.48,8.5,8.2,8.45,306200,1.91627282641946,1.92079233780252,1.85299966705655,1.90949355934486,1355013.73510143,0.0,1.0
2008-12-04,8.41,8.5,8.22,8.5,263800,1.90045453657873,1.92079233780252,1.85751917843962,1.92079233780252,1167382.83252697,0.0,1.0
2008-12-05,8.5,8.57,8.14,8.3,345000,1.92079233780252,1.93661062764325,1.83944113290736,1.87559722397188,1526713.71198561,0.0,1.0
2008-12-08,8.56,8.94,8.52,8.72,379500,1.93435087195172,2.02022158822995,1.92531184918559,1.97050696301624,1679385.08318416,0.0,1.0
2008-12-09,8.54,8.68,8.4,8.51,301000,1.92983136056865,1.96146794025011,1.8981947808872,1.92305209349406,1332002.39799324,0.0,1.0
2008-12-10,8.85,8.89,8.56,8.6,326300,1.99988378700616,2.00892280977229,1.93435087195172,1.94338989471785,1443961.40353885,0.0,1.0
2008-12-11,8.87,9.2,8.73,8.81,406500,2.00440329838922,2.07897523620979,1.97276671870777,1.99084476424003,1798867.0258613,0.0,1.0
2008-12-12,8.94,8.94,8.72,8.81,321900,2.02022158822995,2.02022158822995,1.97050696301624,1.99084476424003,1424490.27213961,0.0,1.0
2008-12-15,8.93,9.2,8.77,8.91,360100,2.01796183253842,2.07897523620979,1.9818057414739,2.01344232115535,1593535.09474207,0.0,1.0
2008-12-16,9.3,9.34,8.95,9.14,509800,2.10157279312512,2.11061181589124,2.02248134392148,2.0654167020606,2255996.08802974,0.0,1.0
2008-12-17,8.78,9.06,8.77,8.9,494400,2.09705328174205,2.16392969619396,2.09466483836877,2.12571460222144,2069967.43372873,0.5,1.0
2008-12-18,8.82,9.1,8.62,8.98,555000,2.10660705523518,2.17348346968709,2.05883818776953,2.1448221492077,2323689.17014451,0.0,1.0
2008-12-19,8.98,9.21,8.8,8.98,644000,2.1448221492077,2.1997563467932,2.10183016848862,2.1448221492077,2696316.80283435,0.0,1.0
2008-12-22,9.18,9.28,9.0,9.0,498500,2.19259101667335,2.21647545040618,2.14959903595427,2.14959903595427,2087133.42579646,0.0,1.0
2008-12-23,9.46,9.56,9.21,9.25,488500,2.25946743112526,2.28335186485809,2.1997563467932,2.20931012028633,2045265.15246053,0.0,1.0
2008-12-24,9.85,9.9,9.46,9.48,341100,2.35261672268328,2.36455893954969,2.25946743112526,2.26424431787183,1428126.80348881,0.0,1.0
2008-12-26,10.06,10.12,9.88,9.91,298800,2.40277403352221,2.41710469376191,2.35978205280313,2.36694738292297,1251024.0072778,0.0,1.0
2008-12-29,9.75,10.25,9.62,10.11,605100,2.32873228895045,2.44815445761458,2.29768252509778,2.41471625038862,2533449.21955756,0.0,1.0
2008-12-30,10.08,10.15,9.74,10.14,424400,2.40755092026878,2.42427002388176,2.32634384557717,2.42188158050847,1776889.52037717,0.0,1.0
2008-12-31,10.49,10.53,10.11,10.29,442100,2.50547709857336,2.51503087206649,2.41471625038862,2.45770823110771,1850996.36418178,0.0,1.0
2009-01-02,10.9,10.9,10.45,10.45,382400,2.60340327687794,2.60340327687794,2.49592332508023,2.49592332508023,1601042.77236624,0.0,1.0
2009-01-05,10.76,10.88,10.65,10.8,747900,2.56996506965199,2.59862639013138,2.54369219254588,2.57951884314512,3131328.16279473,0.0,1.0
2009-01-06,11.37,11.37,10.86,10.94,573200,2.71566011542222,2.71566011542222,2.59384950338481,2.61295705037107,2399889.42761591,0.0,1.0
2009-01-07,11.03,11.42,10.93,11.32,508000,2.63445304073062,2.72760233228863,2.61056860699779,2.70371789855581,2126908.2854656,0.0,1.0
2009-01-08,11.24,11.42,10.71,11.0,374200,2.68461035156955,2.72760233228863,2.55802285278558,2.62728771061077,1566710.78823076,0.0,1.0
2009-01-09,11.37,11.57,11.06,11.3,362700,2.71566011542222,2.76342898288787,2.64161837085046,2.69894101180924,1518562.27389444,0.0,1.0
2009-01-12,11.01,11.29,10.84,11.29,479500,2.62967615398405,2.69655256843596,2.58907261663825,2.69655256843596,2007583.70645818,0.0,1.0
2009-01-13,11.16,11.17,10.6,10.93,457100,2.66550280458329,2.66789124795657,2.53174997567947,2.61056860699779,1913798.77418568,0.0,1.0
2009-01-14,10.86,10.99,10.76,10.96,364300,2.59384950338481,2.62489926723749,2.56996506965199,2.61773393711764,1525261.19762819,0.0,1.0
2009-01-15,10.65,10.74,10.1,10.74,480500,2.54369219254588,2.56518818290542,2.41232780701534,2.56518818290542,2011770.53379178,0.0,1.0
2009-01-16,10.57,10.89,10.33,10.79,405200,2.52458464555962,2.60101483350466,2.46726200460084,2.57713039977184,1696502.43557217,0.0,1.0
2009-01-20,10.35,10.54,10.07,10.54,388300,2.47203889134741,2.51741931543977,2.40516247689549,2.51741931543977,1625745.05363443,0.0,1.0
2009-01-21,10.58,10.59,10.35,10.45,213000,2.5269730889329,2.52936153230619,2.47203889134741,2.49592332508023,891794.222055461,0.0,1.0
2009-01-22,10.51,10.66,10.41,10.5,179700,2.51025398531993,2.54608063591916,2.4863695515871,2.50786554194664,752372.871846788,0.0,1.0
2009-01-23,10.77,10.84,10.4,10.44,200300,2.57235351302527,2.58907261663825,2.48398110821382,2.49353488170695,838621.51491882,0.0,1.0
2009-01-26,10.96,10.99,10.84,10.89,218700,2.61773393711764,2.62489926723749,2.58907261663825,2.60101483350466,915659.137856943,0.0,1.0
2009-01-27,11.07,11.07,10.87,10.91,291200,2.64400681422375,2.64400681422375,2.5962379467581,2.60579172025123,1219204.11954249,0.0,1.0
2009-01-28,11.14,11.47,11.08,11.47,231200,2.66072591783672,2.73954454915505,2.64639525759703,2.73954454915505,967994.479526867,0.0,1.0
2009-01-29,10.88,11.15,10.83,11.12,247700,2.59862639013138,2.66311436121001,2.58668417326497,2.65594903109016,1037077.13053116,0.0,1.0
2009-01-30,11.0,11.08,10.75,11.01,263100,2.62728771061077,2.64639525759703,2.56757662627871,2.62967615398405,1101554.2714685,0.0,1.0
2009-02-02,10.9,10.97,10.79,10.9,298600,2.60340327687794,2.62012238049092,2.57713039977184,2.60340327687794,1250186.64181108,0.0,1.0
2009-02-03,11.01,11.02,10.8,10.85,281600,2.62967615398405,2.63206459735733,2.57951884314512,2.59146106001153,1179010.57713999,0.0,1.0
2009-02-04,10.85,11.19,10.84,11.1,305000,2.59146106001153,2.67266813470314,2.58907261663825,2.65117214434359,1276982.33674608,0.0,1.0
2009-02-05,10.94,10.94,10.5,10.81,315800,2.61295705037107,2.61295705037107,2.50786554194664,2.5819072865184,1322200.07194889,0.0,1.0
2009-02-06,11.0,11.04,10.82,10.82,173700,2.62728771061077,2.6368414841039,2.58429572989168,2.58429572989168,727251.907845226,0.0,1.0
2009-02-09,10.99,11.04,10.92,11.0,152200,2.62489926723749,2.6368414841039,2.60818016362451,2.62728771061077,637235.120172961,0.0,1.0
2009-02-10,10.85,10.99,10.72,10.97,224600,2.59146106001153,2.62489926723749,2.56041129615886,2.62012238049092,940361.419125147,0.0,1.0
2009-02-11,10.99,11.02,10.8,10.87,260800,2.62489926723749,2.63206459735733,2.57951884314512,2.5962379467581,1091924.56860124,0.0,1.0
2009-02-12,10.88,10.9,10.72,10.9,227900,2.59862639013138,2.60340327687794,2.56041129615886,2.60340327687794,954177.949326005,0.0,1.0
2009-02-13,10.72,10.88,10.71,10.88,200200,2.56041129615886,2.59862639013138,2.55802285278558,2.59862639013138,838202.83218546,0.0,1.0
2009-02-17,10.18,10.65,9.82,10.65,630000,2.4314353540016,2.54369219254588,2.34545139256343,2.54369219254588,2637701.22016404,0.0,1.0
2009-02-18,9.59,10.07,9.53,10.05,467200,2.29051719497793,2.40516247689549,2.27618653473824,2.40038559014893,1956085.73025498,0.0,1.0
2009-02-19,9.32,9.79,9.25,9.75,370700,2.22602922389931,2.33828606244358,2.20931012028633,2.32873228895045,1552056.89256318,0.0,1.0
2009-02-20,9.27,9.27,8.76,9.15,605800,2.21408700703289,2.21408700703289,2.09227639499549,2.1854256865535,2536379.99869107,0.0,1.0
2009-02-23,9.05,9.3,8.87,9.3,466400,2.16154125282068,2.22125233715274,2.11854927210159,2.22125233715274,1952736.2683881,0.0,1.0
2009-02-24,9.38,9.43,8.86,9.1,353800,2.240359884139,2.25230210100541,2.11616082872831,2.17348346968709,1481299.51062545,0.0,1.0
2009-02-25,9.48,9.59,9.08,9.39,239300,2.26424431787183,2.29051719497793,2.16870658294053,2.24274832751228,1001907.78092897,0.0,1.0
2009-02-26,9.7,9.7,9.4,9.47,247900,2.31679007208404,2.31679007208404,2.24513677088557,2.26185587449854,1037914.49599788,0.0,1.0
2009-02-27,9.31,9.48,9.12,9.33,294100,2.22364078052602,2.26424431787183,2.17826035643366,2.22841766727259,1231345.91880991,0.0,1.0
2009-03-02,8.51,9.13,8.43,9.0,522100,2.03256531066342,2.18064879980694,2.01345776367716,2.14959903595427,2185942.55086928,0.0,1.0
2009-03-03,8.5,8.6,8.34,8.36,432700,2.03017686729014,2.05406130102296,1.99196177331762,1.99673866006418,1811640.187246,0.0,1.0
2009-03-04,8.61,8.74,8.37,8.49,393700,2.05644974439625,2.08749950824892,1.99912710343747,2.02778842391686,1648353.92123584,0.0,1.0
2009-03-05,8.27,8.47,8.15,8.37,292400,1.97524266970464,2.02301153717029,1.94658134922525,1.99912710343747,1224228.3123428,0.0,1.0
2009-03-06,8.06,8.47,7.79,8.27,503000,1.92508535886571,2.02301153717029,1.86059738778708,1.97524266970464,2105974.14879763,0.0,1.0
2009-03-09,7.87,8.11,7.83,7.93,375700,1.87970493477334,1.93702757573212,1.87015116128021,1.89403559501304,1572991.02923116,0.0,1.0
2009-03-10,8.3,8.3,8.01,8.01,399000,1.98240799982449,1.98240799982449,1.9131431419993,1.9131431419993,1670544.10610389,0.0,1.0
2009-03-11,8.55,8.59,8.3,8.33,255500,2.04211908415655,2.05167285764968,1.98240799982449,1.98957332994434,1069734.38373319,0.0,1.0
2009-03-12,8.92,8.95,8.45,8.51,279800,2.13049148896801,2.13765681908785,2.01823465042373,2.03256531066342,1171474.28793952,0.0,1.0
2009-03-13,9.1,9.11,8.93,9.04,248600,2.17348346968709,2.17587191306037,2.13287993234129,2.1591528094474,1040845.2751314,0.0,1.0
2009-03-16,9.26,9.35,9.09,9.2,342800,2.21169856365961,2.23319455401915,2.17109502631381,2.19736790341992,1435244.40995592,0.0,1.0
2009-03-17,9.48,9.48,9.23,9.28,155800,2.26424431787183,2.26424431787183,2.20453323353976,2.21647545040618,652307.698573899,0.0,1.0
2009-03-18,9.77,9.79,9.27,9.48,254400,2.33350917569702,2.33828606244358,2.21408700703289,2.26424431787183,1065128.87366624,0.0,1.0
2009-03-19,9.74,9.96,9.71,9.92,240400,2.32634384557717,2.37888959978939,2.31917851545732,2.36933582629626,1006513.29099593,0.0,1.0
2009-03-20,9.75,9.77,9.56,9.62,218800,2.32873228895045,2.33350917569702,2.28335186485809,2.29768252509778,916077.820590305,0.0,1.0
2009-03-23,9.51,9.74,9.44,9.64,1001600,2.27140964799167,2.32634384557717,2.2546905443787,2.30245941184435,4193526.25732746,0.0,1.0
2009-03-24,9.51,9.53,9.32,9.52,487000,2.27140964799167,2.27618653473824,2.22602922389931,2.27379809136496,2038984.91146014,0.0,1.0
2009-03-25,9.53,9.73,9.45,9.48,350700,2.27618653473824,2.32395540220389,2.25707898775198,2.26424431787183,1468320.34589131,0.0,1.0
2009-03-26,9.64,9.8,9.54,9.63,393700,2.30245941184435,2.34067450581687,2.27857497811152,2.30007096847106,1648353.92123584,0.0,1.0
2009-03-27,9.31,9.39,9.19,9.38,311000,2.28335186485809,2.30297250386868,2.25392090634219,2.30051992399236,1268052.48221345,0.25,1.0
2009-03-30,8.93,9.18,8.76,9.13,326000,2.19015382955776,2.25146832646587,2.14845997166024,2.23920542708425,1329212.56978001,0.0,1.0
2009-03-31,9.08,9.21,9.0,9.02,401300,2.22694252770262,2.25882606609484,2.20732188869203,2.21222704844468,1636236.20936417,0.0,1.0
2009-04-01,9.21,9.23,8.91,8.97,252800,2.25882606609484,2.26373122584749,2.18524866980511,2.19996414906305,1030751.34245518,0.0,1.0
2009-04-02,9.48,9.52,9.34,9.39,367100,2.3250457227556,2.3348560422609,2.29070960448706,2.30297250386868,1496791.2097124,0.0,1.0
2009-04-03,9.7,9.7,9.42,9.43,259500,2.37900248003474,2.37900248003474,2.31033024349766,2.31278282337398,1058069.51490157,0.0,1.0
2009-04-06,9.57,9.68,9.39,9.68,238000,2.34711894164252,2.37409732028209,2.30297250386868,2.37409732028209,970406.722722832,0.0,1.0
2009-04-07,9.55,9.56,9.44,9.49,282200,2.34221378188987,2.3446663617662,2.31523540325031,2.32749830263193,1150625.11408564,0.0,1.0
2009-04-08,9.73,9.73,9.53,9.55,212800,2.38636021966372,2.38636021966372,2.33730862213723,2.34221378188987,867657.775611,0.0,1.0
2009-04-09,9.98,10.27,9.8,10.27,302200,2.44767471657183,2.51879953298524,2.40352827879799,2.51879953298524,1232171.89750773,0.0,1.0
2009-04-13,10.03,10.03,9.81,9.98,239300,2.45993761595345,2.45993761595345,2.40598085867431,2.44767471657183,975707.263645266,0.0,1.0
2009-04-14,9.92,10.04,9.84,10.0,229300,2.43295923731388,2.46239019582977,2.41333859830328,2.45257987632448,934933.871934223,0.0,1.0
2009-04-15,10.22,10.25,9.89,9.93,398200,2.50653663360361,2.51389437323259,2.42560149768491,2.4354118171902,1623596.45793375,0.0,1.0
2009-04-16,10.49,10.49,10.21,10.3,406600,2.57275629026437,2.57275629026437,2.50408405372729,2.52615727261421,1657846.10697102,0.0,1.0
2009-04-17,10.44,10.5,10.21,10.31,953500,2.56049339088275,2.5752088701407,2.50408405372729,2.52860985249053,3887742.89964798,0.0,1.0
2009-04-20,10.01,10.38,9.97,10.38,771300,2.4550324562008,2.54577791162481,2.4452221366955,2.54577791162481,3144851.70267277,0.0,1.0
2009-04-21,10.17,10.21,9.82,9.91,1549700,2.49427373422199,2.50408405372729,2.40843343855063,2.43050665743756,6318652.51346039,0.0,1.0
2009-04-22,10.3,10.47,10.03,10.14,430800,2.52615727261421,2.56785113051173,2.45993761595345,2.48691599459302,1756517.71491175,0.0,1.0
2009-04-23,10.5,10.5,10.32,10.38,238700,2.5752088701407,2.5752088701407,2.53106243236686,2.54577791162481,973260.860142604,0.0,1.0
2009-04-24,10.57,10.58,10.5,10.55,225300,2.59237692927497,2.5948295091513,2.5752088701407,2.58747176952232,918624.515249806,0.0,1.0
2009-04-27,10.24,10.47,10.12,10.47,320300,2.51144179335626,2.56785113051173,2.48201083484037,2.56785113051173,1305971.73650472,0.0,1.0
2009-04-28,10.21,10.25,10.07,10.1,268500,2.50408405372729,2.51389437323259,2.46974793545875,2.47710567508772,1094765.56744151,0.0,1.0
2009-04-29,10.4,10.43,10.27,10.3,190500,2.55068307137745,2.55804081100643,2.51879953298524,2.52615727261421,776733.112095377,0.0,1.0
2009-04-30,10.42,10.68,10.38,10.54,254300,2.5555882311301,2.61935530791454,2.54577791162481,2.585019189646,1036867.35121183,0.0,1.0
2009-05-01,10.54,10.6,10.32,10.35,200800,2.585019189646,2.59973466890394,2.53106243236686,2.53842017199583,818729.705557749,0.0,1.0
2009-05-04,10.79,10.84,10.59,10.62,238100,2.64633368655411,2.65859658593573,2.59728208902762,2.60463982865659,970814.456639941,0.0,1.0
2009-05-05,10.83,10.83,10.74,10.82,291100,2.65614400605941,2.65614400605941,2.63407078717249,2.65369142618308,1186913.43270847,0.0,1.0
2009-05-06,11.08,11.1,10.86,10.87,246100,2.71745850296752,2.72236366272017,2.66350174568838,2.6659543255647,1003433.17000878,0.0,1.0
2009-05-07,11.01,11.2,10.95,11.15,444000,2.70029044383325,2.74688946148341,2.6855749645753,2.73462656210179,1810338.59197032,0.0,1.0
2009-05-08,11.34,11.45,11.06,11.08,283400,2.78122557975196,2.80820395839152,2.71255334321487,2.71745850296752,1155517.92109097,0.0,1.0
2009-05-11,11.1,11.25,11.07,11.25,280700,2.72236366272017,2.75915236086504,2.71500592309119,2.75915236086504,1144509.10532898,0.0,1.0
2009-05-12,11.15,11.22,11.1,11.14,249500,2.73462656210179,2.75179462123606,2.72236366272017,2.73217398222547,1017296.12319053,0.0,1.0
2009-05-13,10.9,11.11,10.85,11.02,229700,2.67331206519368,2.72481624259649,2.66104916581206,2.70274302370957,936564.807602664,0.0,1.0
2009-05-14,11.04,11.14,10.83,10.83,216600,2.70764818346222,2.73217398222547,2.65614400605941,2.65614400605941,883151.664461198,0.0,1.0
2009-05-15,11.05,11.21,10.92,11.05,269700,2.71010076333855,2.74934204135974,2.67821722494633,2.71010076333855,1099658.37444684,0.0,1.0
2009-05-18,11.56,11.57,11.35,11.49,1093000,2.83518233703109,2.83763491690742,2.78367815962828,2.81801427789682,4456531.71401704,0.0,1.0
2009-05-19,11.92,11.94,11.58,11.67,703400,2.92347521257877,2.92838037233142,2.84008749678374,2.86216071567066,2868000.37295479,0.0,1.0
2009-05-20,12.15,12.23,12.0,12.0,619800,2.97988454973424,2.99950518874483,2.94309585158937,2.94309585158937,2527134.81825046,0.0,1.0
2009-05-21,12.19,12.2,11.96,12.1,466500,2.98969486923954,2.99214744911586,2.93328553208407,2.96762165035262,1902078.72332017,0.0,1.0
2009-05-22,12.0,12.27,11.91,12.2,310900,2.94309585158937,3.00931550825013,2.92102263270245,2.99214744911586,1267644.74829634,0.0,1.0
2009-05-26,12.29,12.32,11.95,11.99,413400,3.01422066800278,3.02157840763175,2.93083295220775,2.94064327171305,1685572.01333453,0.0,1.0
2009-05-27,12.41,12.61,12.32,12.34,567900,3.04365162651867,3.09270322404516,3.02157840763175,3.0264835673844,2315520.91527015,0.0,1.0
2009-05-28,12.7,12.71,12.4,12.42,733400,3.11477644293208,3.11722902280841,3.04119904664235,3.046104206395,2990320.54808792,0.0,1.0
2009-05-29,13.13,13.13,12.79,12.84,596200,3.22023737761404,3.22023737761404,3.136849661819,3.14911256120063,2430909.6138124,0.0,1.0
2009-06-01,13.2,13.39,13.15,13.21,583600,3.23740543674831,3.28400445439847,3.22514253736669,3.23985801662463,2379535.14025649,0.0,1.0
2009-06-02,13.52,13.52,13.17,13.19,612700,3.31588799279069,3.31588799279069,3.23004769711933,3.23495285687198,2498185.71013562,0.0,1.0
2009-06-03,13.53,13.53,13.0,13.51,801300,3.31834057266702,3.31834057266702,3.18835383922182,3.31343541291437,3267171.8778059,0.0,1.0
2009-06-04,13.6,13.65,13.34,13.65,446900,3.33550863180129,3.34777153118291,3.27174155501685,3.34777153118291,1822162.87556652,0.0,1.0
2009-06-05,13.67,13.8,13.52,13.69,376500,3.35267669093556,3.38456022932778,3.31588799279069,3.35758185068821,1535118.19792078,0.0,1.0
2009-06-08,13.23,13.78,13.07,13.78,465300,3.24476317637728,3.37965506957513,3.20552189835609,3.37965506957513,1897185.91631485,0.0,1.0
2009-06-09,13.24,13.33,13.12,13.27,321900,3.24721575625361,3.26928897514053,3.21778479773771,3.25457349588258,1312495.47917848,0.0,1.0
2009-06-10,13.24,13.53,13.2,13.38,252300,3.24721575625361,3.31834057266702,3.23740543674831,3.28155187452215,1028712.67286962,0.0,1.0
2009-06-11,13.47,13.62,13.2,13.23,234700,3.30362509340907,3.34041379155394,3.23740543674831,3.24476317637728,956951.503458186,0.0,1.0
2009-06-12,13.32,13.59,13.25,13.45,249900,3.2668363952642,3.33305605192496,3.24966833612993,3.29871993365642,1018927.05885897,0.0,1.0
2009-06-15,12.72,13.22,12.64,13.22,465100,3.11968160268473,3.24231059650096,3.10006096367414,3.24231059650096,1896370.44848063,0.0,1.0
2009-06-16,12.83,12.98,12.76,12.82,247000,3.1466599813243,3.18344867946917,3.12949192219003,3.14420740144798,1007102.77526277,0.0,1.0
2009-06-17,12.75,12.9,12.61,12.85,178200,3.12703934231371,3.16382804045857,3.09270322404516,3.15156514107695,726581.840290791,0.0,1.0
2009-06-18,12.71,12.72,12.24,12.62,374300,3.11722902280841,3.11968160268473,3.00195776862116,3.09515580392149,1526148.05174435,0.0,1.0
2009-06-19,12.7,12.72,12.67,12.72,208500,3.11477644293208,3.11968160268473,3.10741870330311,3.11968160268473,850125.217175254,0.0,1.0
2009-06-22,12.35,12.62,12.32,12.62,440900,3.02893614726073,3.09515580392149,3.02157840763175,3.09515580392149,1797698.8405399,0.0,1.0
2009-06-23,12.3,12.4,12.15,12.32,334000,3.01667324787911,3.04119904664235,2.97988454973424,3.02157840763175,1361831.28314884,0.0,1.0
2009-06-24,12.5,12.62,12.11,12.34,363100,3.06572484540559,3.09515580392149,2.97007423022894,3.0264835673844,1480481.85302798,0.0,1.0
2009-06-25,12.69,12.69,12.47,12.5,236800,3.11232386305576,3.11232386305576,3.05836710577662,3.06572484540559,965513.915717505,0.0,1.0
2009-06-26,12.57,12.57,12.42,12.5,207600,3.14420740144798,3.14420740144798,3.10668702672903,3.1266978932458,829949.067227006,0.25,1.0
2009-06-29,12.59,12.66,12.5,12.6,207800,3.14921011807717,3.16671962627935,3.1266978932458,3.15171147639177,830748.63280237,0.0,1.0
2009-06-30,12.51,12.6,12.3,12.54,186700,3.1291992515604,3.15171147639177,3.07667072695387,3.13670332650419,746394.464601551,0.0,1.0
2009-07-01,12.65,12.68,12.52,12.57,201100,3.16421826796475,3.17172234290854,3.13170060987499,3.14420740144798,803963.186027703,0.0,1.0
2009-07-02,12.53,12.62,12.47,12.5,157300,3.13420196818959,3.15671419302096,3.11919381830201,3.1266978932458,628858.325023161,0.0,1.0
2009-07-06,12.36,12.47,12.25,12.47,284900,3.09167887684145,3.11919381830201,3.06416393538089,3.11919381830201,1138981.16210488,0.0,1.0
2009-07-07,12.44,12.55,12.29,12.29,199400,3.11168974335822,3.13920468481878,3.07416936863927,3.07416936863927,797166.878637116,0.0,1.0
2009-07-08,12.18,12.47,12.01,12.33,535000,3.04665442717871,3.11919381830201,3.00413133583057,3.08417480189766,2138837.91409657,0.0,1.0
2009-07-09,12.13,12.29,12.06,12.26,203400,3.03414763560573,3.07416936863927,3.01663812740355,3.06666529369548,813158.190144378,0.0,1.0
2009-07-10,12.19,12.23,12.05,12.07,149200,3.04915578549331,3.05916121875169,3.01413676908895,3.01913948571815,596475.91922095,0.0,1.0
2009-07-13,12.38,12.38,12.09,12.09,144800,3.09668159347064,3.09668159347064,3.02414220234734,3.02414220234734,578885.476562961,0.0,1.0
2009-07-14,12.49,12.5,12.36,12.4,170800,3.12419653493121,3.1266978932458,3.09167887684145,3.10168431009984,682829.001360176,0.0,1.0
2009-07-15,12.82,12.94,12.55,12.55,429100,3.20674135931289,3.23675765908805,3.13920468481878,3.13920468481878,1715467.94194176,0.0,1.0
2009-07-16,12.83,12.91,12.79,12.85,248500,3.20924271762749,3.22925358414426,3.1992372843691,3.21424543425668,993460.227388782,0.0,1.0
2009-07-17,12.89,12.91,12.74,12.74,153500,3.22425086751507,3.22925358414426,3.18673049279612,3.18673049279612,613666.57909126,0.0,1.0
2009-07-20,13.06,13.12,12.88,13.05,172800,3.26677395886321,3.28178210875079,3.22174950920047,3.26427260054862,690824.65711381,0.0,1.0
2009-07-21,13.09,13.31,13.05,13.14,272000,3.274278033807,3.32930791672813,3.26427260054862,3.28678482537999,1087409.18249396,0.0,1.0
2009-07-22,13.09,13.11,13.0,13.05,251900,3.274278033807,3.2792807504362,3.25176580897563,3.26427260054862,1007052.84216996,0.0,1.0
2009-07-23,13.31,13.34,13.09,13.09,214300,3.32930791672813,3.33681199167192,3.274278033807,3.274278033807,856734.514001674,0.0,1.0
2009-07-24,13.32,13.38,13.2,13.21,230800,3.33180927504273,3.34681742493031,3.30179297526757,3.30429433358216,922698.673969137,0.0,1.0
2009-07-27,13.33,13.44,13.23,13.26,156000,3.33431063335732,3.36182557481789,3.30929705021136,3.31680112515515,623661.1487833,0.0,1.0
2009-07-28,13.21,13.35,13.11,13.3,190500,3.30429433358216,3.33931334998652,3.2792807504362,3.32680655841353,761586.210533453,0.0,1.0
2009-07-29,13.2,13.21,13.06,13.21,145800,3.30179297526757,3.30429433358216,3.26677395886321,3.30429433358216,582883.304439776,0.0,1.0
2009-07-30,13.36,13.38,13.24,13.26,172300,3.34181470830111,3.34681742493031,3.31179840852595,3.31680112515515,688825.743175402,0.0,1.0
2009-07-31,13.44,13.47,13.3,13.3,200900,3.36182557481789,3.36932964976168,3.32680655841353,3.32680655841353,803163.620452338,0.0,1.0
2009-08-03,13.69,13.7,13.44,13.47,235800,3.4243595326828,3.4268608909974,3.36182557481789,3.36932964976168,942687.813353219,0.0,1.0
2009-08-04,13.7,13.76,13.49,13.64,228900,3.4268608909974,3.44186904088498,3.37433236639087,3.41185274110982,915102.801003188,0.0,1.0
2009-08-05,13.5,13.66,13.4,13.64,283200,3.37683372470547,3.41685545773901,3.3518201415595,3.41185274110982,1132184.8547143,0.0,1.0
2009-08-06,13.59,13.68,13.5,13.6,256800,3.39934594953684,3.42185817436821,3.37683372470547,3.40184730785143,1026642.19876635,0.0,1.0
2009-08-07,13.42,13.7,13.38,13.6,220500,3.35682285818869,3.4268608909974,3.34681742493031,3.40184730785143,881521.046837934,0.0,1.0
2009-08-10,13.43,13.62,13.33,13.44,149400,3.35932421650329,3.40685002448063,3.33431063335732,3.36182557481789,597275.484796314,0.0,1.0
2009-08-11,13.52,13.72,13.3,13.48,212500,3.38183644133466,3.43186360762659,3.32680655841353,3.37183100807627,849538.423823405,0.0,1.0
2009-08-12,13.43,13.7,13.38,13.43,206800,3.35932421650329,3.4268608909974,3.34681742493031,3.35932421650329,826750.804925554,0.0,1.0
2009-08-13,13.66,13.7,13.33,13.45,212500,3.41685545773901,3.4268608909974,3.33431063335732,3.36432693313248,849538.423823406,0.0,1.0
2009-08-14,13.55,13.69,13.34,13.69,222000,3.38934051627845,3.4243595326828,3.33681199167192,3.4243595326828,887517.788653157,0.0,1.0
2009-08-17,13.07,13.42,13.04,13.42,374400,3.26927531717781,3.35682285818869,3.26177124223402,3.35682285818869,1496786.75707992,0.0,1.0
2009-08-18,13.28,13.3,13.09,13.09,192400,3.32180384178434,3.32680655841353,3.274278033807,3.274278033807,769182.083499403,0.0,1.0
2009-08-19,13.23,13.36,13.12,13.12,212000,3.30929705021136,3.34181470830111,3.28178210875079,3.28178210875079,847539.509884996,0.0,1.0
2009-08-20,13.4,13.43,13.1,13.2,290300,3.3518201415595,3.35932421650329,3.2767793921216,3.30179297526757,1160569.43263969,0.0,1.0
2009-08-21,13.43,13.74,13.3,13.42,360200,3.35932421650329,3.43686632425579,3.32680655841353,3.35682285818869,1440017.60122913,0.0,1.0
2009-08-24,13.51,13.59,13.4,13.45,294000,3.37933508302006,3.39934594953684,3.3518201415595,3.36432693313248,1175361.39578391,0.0,1.0
2009-08-25,13.46,13.59,13.34,13.45,348600,3.36682829144708,3.39934594953684,3.33681199167192,3.36432693313248,1393642.79785807,0.0,1.0
2009-08-26,13.47,13.49,13.31,13.36,204500,3.36932964976168,3.37433236639087,3.32930791672813,3.34181470830111,817555.800808876,0.0,1.0
2009-08-27,13.37,13.47,13.27,13.37,192100,3.34431606661571,3.36932964976168,3.31930248346974,3.34431606661571,767982.735136358,0.0,1.0
2009-08-28,13.25,13.4,13.18,13.4,247000,3.31429976684055,3.3518201415595,3.29679025863837,3.3518201415595,987463.485573558,0.0,1.0
2009-08-31,13.08,13.26,13.01,13.14,291400,3.27177667549241,3.31680112515515,3.25426716729023,3.28678482537999,1164967.04330419,0.0,1.0
2009-09-01,13.06,13.17,12.95,13.0,188100,3.26677395886321,3.29428890032378,3.23925901740265,3.25176580897563,751991.423629095,0.0,1.0
2009-09-02,12.98,13.11,12.93,13.05,235200,3.24676309234644,3.2792807504362,3.23425630077346,3.26427260054862,940289.116627129,0.0,1.0
2009-09-03,13.17,13.18,13.0,13.0,154500,3.29428890032378,3.29679025863837,3.25176580897563,3.25176580897563,617664.406968075,0.0,1.0
2009-09-04,13.37,13.37,13.09,13.09,161100,3.34431606661571,3.34431606661571,3.274278033807,3.274278033807,644050.070955061,0.0,1.0
2009-09-08,13.49,13.49,13.4,13.4,282400,3.37433236639087,3.37433236639087,3.3518201415595,3.3518201415595,1128986.59241284,0.0,1.0
2009-09-09,13.62,13.64,13.47,13.47,223800,3.40685002448063,3.41185274110982,3.36932964976168,3.36932964976168,894713.878831425,0.0,1.0
2009-09-10,13.71,13.72,13.52,13.58,174100,3.429362249312,3.43186360762659,3.38183644133466,3.39684459122224,696021.833353669,0.0,1.0
2009-09-11,13.77,13.77,13.6,13.62,218100,3.44437039919957,3.44437039919957,3.40184730785143,3.40685002448063,871926.259933576,0.0,1.0
2009-09-14,13.81,13.83,13.63,13.64,113300,3.45437583245796,3.45937854908715,3.40935138279522,3.41185274110982,452953.898443256,0.0,1.0
2009-09-15,13.83,13.88,13.74,13.75,221000,3.45937854908715,3.47188534066014,3.43686632425579,3.43936768257038,883519.960776343,0.0,1.0
2009-09-16,14.07,14.15,13.82,13.82,317600,3.51941114863747,3.53942201515425,3.45687719077256,3.45687719077256,1269710.13367677,0.0,1.0
2009-09-17,14.17,14.27,14.01,14.01,301000,3.54442473178344,3.56943831492941,3.50440299874989,3.50440299874989,1203346.19092162,0.0,1.0
2009-09-18,14.26,14.41,14.13,14.14,446800,3.56693695661481,3.60445733133376,3.53441929852505,3.53692065683965,1786229.4953614,0.0,1.0
2009-09-21,14.06,14.28,14.03,14.2,368100,3.51690979032288,3.571939673244,3.50940571537909,3.55192880672723,1471600.44145598,0.0,1.0
2009-09-22,14.28,14.39,14.01,14.01,264400,3.571939673244,3.59945461470457,3.50440299874989,3.50440299874989,1057025.69063016,0.0,1.0
2009-09-23,14.28,14.47,14.24,14.32,345800,3.571939673244,3.61946548122134,3.56193423998562,3.58194510650239,1382448.87980298,0.0,1.0
2009-09-24,14.22,14.27,14.08,14.24,284800,3.55693152335642,3.56943831492941,3.52191250695207,3.56193423998562,1138581.37931721,0.0,1.0
2009-09-25,14.37,14.4,14.11,14.11,235900,3.59445189807537,3.60195597301916,3.52941658189586,3.52941658189586,943087.596140901,0.0,1.0
2009-09-28,14.17,14.2,14.07,14.11,234200,3.60695868964836,3.61459515829264,3.58150379416742,3.5916857523598,920058.776809426,0.25,1.0
2009-09-29,14.08,14.23,13.92,14.23,265500,3.58404928371552,3.62223162693692,3.54332145094602,3.62223162693692,1043021.37166056,0.0,1.0
2009-09-30,14.16,14.22,13.97,14.11,219700,3.60441320010026,3.61968613738882,3.55604889868649,3.5916857523598,863095.274402354,0.0,1.0
2009-10-01,13.84,14.15,13.84,14.12,194700,3.52295753456127,3.60186771055217,3.52295753456127,3.59423124190789,764882.339217744,0.0,1.0
2009-10-02,14.04,14.1,13.6,13.7,326500,3.57386732552314,3.5891402628117,3.46186578540703,3.48732068088797,1282660.93351101,0.0,1.0
2009-10-05,14.18,14.2,14.01,14.01,192700,3.60950417919645,3.61459515829264,3.56623085687886,3.56623085687886,757025.304402974,0.0,1.0
2009-10-06,14.38,14.45,14.22,14.22,232700,3.66041397015832,3.67823239699497,3.61968613738882,3.61968613738882,914166.00069835,0.0,1.0
2009-10-07,14.44,14.46,14.3,14.35,222800,3.67568690744688,3.68077788654307,3.64005005377357,3.65277750151404,875273.678365244,0.0,1.0
2009-10-08,14.56,14.65,14.18,14.18,260400,3.706232782024,3.72914218795684,3.60950417919645,3.60950417919645,1022985.9328829,0.0,1.0
2009-10-09,14.75,14.78,14.56,14.59,242700,3.75459708343777,3.76223355208205,3.706232782024,3.71386925066828,953451.174772195,0.0,1.0
2009-10-12,14.88,14.92,14.73,14.77,327000,3.78768844756299,3.79787040575536,3.74950610434159,3.75968806253396,1284625.1922147,0.0,1.0
2009-10-13,14.94,14.94,14.78,14.85,251800,3.80296138485155,3.80296138485155,3.76223355208205,3.78005197891871,989200.683179392,0.0,1.0
2009-10-14,15.04,15.04,14.9,14.95,341400,3.82841628033248,3.82841628033248,3.79277942665918,3.80550687439964,1341195.84288104,0.0,1.0
2009-10-15,15.1,15.18,14.94,14.98,468800,3.84368921762104,3.86405313400579,3.80296138485155,3.81314334304392,1841688.96058181,0.0,1.0
2009-10-16,15.23,15.27,14.95,15.07,761000,3.87678058174626,3.88696253993863,3.80550687439964,3.83605274897676,2989601.74701953,0.0,1.0
2009-10-19,15.23,15.29,14.98,15.26,424600,3.87678058174626,3.89205351903482,3.81314334304392,3.88441705039054,1668048.49117542,0.0,1.0
2009-10-20,15.18,15.34,15.01,15.25,475500,3.86405313400579,3.90478096677528,3.8207798116882,3.88187156084244,1868010.02721128,0.0,1.0
2009-10-21,15.1,15.29,15.0,15.14,287700,3.84368921762104,3.89205351903482,3.81823432214011,3.85387117581342,1130234.45810449,0.0,1.0
2009-10-22,15.06,15.17,14.98,15.05,219700,3.83350725942867,3.8615076444577,3.81314334304392,3.83096176988058,863095.274402353,0.0,1.0
2009-10-23,14.8,15.1,14.61,15.1,345400,3.76732453117824,3.84368921762104,3.71896022976447,3.84368921762104,1356909.91251057,0.0,1.0
2009-10-26,14.33,14.84,14.32,14.79,335900,3.64768652241785,3.77750648937061,3.64514103286976,3.76477904163015,1319588.99714042,0.0,1.0
2009-10-27,14.32,14.57,14.3,14.3,274400,3.64514103286976,3.70877827157209,3.64005005377357,3.64005005377357,1077985.17658628,0.0,1.0
2009-10-28,13.73,14.27,13.64,14.24,571800,3.49495714953225,3.63241358512929,3.47204774359941,3.62477711648501,2246326.2535424,0.0,1.0
2009-10-29,14.04,14.15,13.7,13.7,353800,3.57386732552314,3.60186771055217,3.48732068088797,3.48732068088797,1389909.4587326,0.0,1.0
2009-10-30,13.75,14.1,13.64,14.0,389300,3.50004812862843,3.5891402628117,3.47204774359941,3.56368536733077,1529371.82669475,0.0,1.0
2009-11-02,13.9,13.98,13.67,13.81,235200,3.53823047184983,3.55859438823458,3.47968421224369,3.51532106591699,923987.294216812,0.0,1.0
2009-11-03,14.1,14.12,13.75,13.85,191800,3.5891402628117,3.59423124190789,3.50004812862843,3.52550302410937,753489.638736329,0.0,1.0
2009-11-04,14.19,14.38,14.1,14.13,187300,3.61204966874454,3.66041397015832,3.5891402628117,3.59677673145598,735811.310403099,0.0,1.0
2009-11-05,14.34,14.37,14.19,14.24,162600,3.65023201196594,3.65786848061022,3.61204966874454,3.62477711648501,638776.930440704,0.0,1.0
2009-11-06,14.36,14.45,14.16,14.26,131000,3.65532299106213,3.67823239699497,3.60441320010026,3.6298680955812,514635.780367357,0.0,1.0
2009-11-09,14.61,14.63,14.41,14.41,302800,3.71896022976447,3.72405120886065,3.6680504388026,3.6680504388026,1189555.070956,0.0,1.0
2009-11-10,14.64,14.65,14.3,14.55,217100,3.72659669840875,3.72914218795684,3.64005005377357,3.70368729247591,852881.129143153,0.0,1.0
2009-11-11,14.88,14.9,14.68,14.68,340100,3.78768844756299,3.79277942665918,3.73677865660112,3.73677865660112,1336088.77025143,0.0,1.0
2009-11-12,14.69,14.89,14.56,14.87,194000,3.73932414614921,3.79023393711108,3.706232782024,3.78514295801489,762132.377032575,0.0,1.0
2009-11-13,14.53,14.67,14.52,14.67,213200,3.69859631337972,3.73423316705303,3.69605082383163,3.73423316705303,837559.911254354,0.0,1.0
2009-11-16,14.58,14.69,14.54,14.65,163200,3.71132376112019,3.73932414614921,3.70114180292781,3.72914218795684,641134.040885134,0.0,1.0
2009-11-17,14.43,14.56,14.41,14.53,257000,3.67314141789879,3.706232782024,3.6680504388026,3.69859631337972,1009628.97369779,0.0,1.0
2009-11-18,14.5,14.53,14.29,14.38,178500,3.69095984473544,3.69859631337972,3.63750456422548,3.66041397015832,701240.357218115,0.0,1.0
2009-11-19,14.32,14.47,14.01,14.43,331800,3.64514103286976,3.68332337609116,3.56623085687886,3.67314141789879,1303482.07577014,0.0,1.0
2009-11-20,14.4,14.4,14.2,14.25,165900,3.66550494925451,3.66550494925451,3.61459515829264,3.6273226060331,651741.037885071,0.0,1.0
2009-11-23,14.44,14.56,14.4,14.46,147500,3.67568690744688,3.706232782024,3.66550494925451,3.68077788654307,579456.317589199,0.0,1.0
2009-11-24,14.4,14.58,14.38,14.38,272700,3.66550494925451,3.71132376112019,3.66041397015832,3.66041397015832,1071306.69699372,0.0,1.0
2009-11-25,14.64,14.64,14.24,14.36,290200,3.72659669840875,3.72659669840875,3.62477711648501,3.65532299106213,1140055.75162295,0.0,1.0
2009-11-27,14.38,14.54,14.01,14.54,361900,3.66041397015832,3.70114180292781,3.56623085687886,3.70114180292781,1421730.44973241,0.0,1.0
2009-11-30,14.17,14.31,14.08,14.31,352700,3.60695868964836,3.64259554332166,3.58404928371552,3.64259554332166,1385588.08958448,0.0,1.0
2009-12-01,14.27,14.39,14.18,14.21,305600,3.63241358512929,3.66295945970641,3.60950417919645,3.61714064784073,1200554.91969667,0.0,1.0
2009-12-02,14.32,14.48,14.28,14.39,256600,3.64514103286976,3.68586886563925,3.63495907467738,3.66295945970641,1008057.56673484,0.0,1.0
2009-12-03,14.44,14.5,14.38,14.38,260800,3.67568690744688,3.69095984473544,3.66041397015832,3.66041397015832,1024557.33984585,0.0,1.0
2009-12-04,14.33,14.57,14.3,14.51,203800,3.64768652241785,3.70877827157209,3.64005005377357,3.69350533428353,800631.847624941,0.0,1.0
2009-12-07,14.28,14.38,14.14,14.23,264000,3.63495907467738,3.66041397015832,3.59932222100408,3.62223162693692,1037128.59554948,0.0,1.0
2009-12-08,14.22,14.26,13.94,13.94,326200,3.61968613738882,3.6298680955812,3.54841243004221,3.54841243004221,1281482.37828879,0.0,1.0
2009-12-09,14.11,14.27,14.02,14.2,324600,3.5916857523598,3.63241358512929,3.56877634642696,3.61459515829264,1275196.75043698,0.0,1.0
2009-12-10,13.97,14.15,13.88,14.11,271200,3.55604889868649,3.60186771055217,3.53313949275365,3.5916857523598,1065413.92088265,0.0,1.0
2009-12-11,13.97,14.02,13.89,13.96,307000,3.55604889868649,3.56877634642696,3.53568498230174,3.5535034091384,1206054.84406701,0.0,1.0
2009-12-14,14.04,14.17,14.01,14.02,273000,3.57386732552314,3.60695868964836,3.56623085687886,3.56877634642696,1072485.25221594,0.0,1.0
2009-12-15,14.14,14.23,13.97,14.02,375000,3.59932222100408,3.62223162693692,3.55604889868649,3.56877634642696,1473194.02776915,0.0,1.0
2009-12-16,14.13,14.27,14.04,14.2,359900,3.59677673145598,3.63241358512929,3.57386732552314,3.61459515829264,1413873.41491765,0.0,1.0
2009-12-17,14.08,14.1,13.95,14.02,219200,3.58404928371552,3.5891402628117,3.5509579195903,3.56877634642696,861131.01569866,0.0,1.0
2009-12-18,14.02,14.11,13.98,14.03,272400,3.56877634642696,3.5916857523598,3.55859438823458,3.57132183597505,1070128.14177151,0.0,1.0
2009-12-21,14.13,14.15,14.02,14.07,273900,3.59677673145598,3.60186771055217,3.56877634642696,3.58150379416742,1076020.91788259,0.0,1.0
2009-12-22,13.7,13.9,13.65,13.87,448700,3.56368536733077,3.61570997123341,3.55067921635511,3.60790628064801,1724953.06582138,0.3,1.0
2009-12-23,13.63,13.71,13.58,13.64,342300,3.54547675596485,3.5662865975259,3.53247060498919,3.54807798615998,1315915.83336451,0.0,1.0
2009-12-24,13.83,13.84,13.66,13.66,108500,3.59750135986748,3.60010259006262,3.55328044655024,3.55328044655024,417110.335729039,0.0,1.0
2009-12-28,13.8,13.89,13.72,13.84,243400,3.58969766928209,3.61310874103828,3.56888782772103,3.60010259006262,935711.112593991,0.0,1.0
2009-12-29,13.83,13.84,13.72,13.75,283200,3.59750135986748,3.60010259006262,3.56888782772103,3.57669151830643,1088715.64127617,0.0,1.0
2009-12-30,13.75,13.83,13.7,13.72,374100,3.57669151830643,3.59750135986748,3.56368536733077,3.56888782772103,1438165.68291459,0.0,1.0
2009-12-31,13.68,13.8,13.61,13.8,230500,3.55848290694051,3.58969766928209,3.54027429557458,3.58969766928209,886119.192493487,0.0,1.0
2010-01-04,13.94,13.95,13.72,13.72,219000,3.62611489201394,3.62871612220907,3.56888782772103,3.56888782772103,841909.3412411,0.0,1.0
2010-01-05,14.19,14.19,13.99,13.99,299100,3.69114564689223,3.69114564689223,3.6391210429896,3.6391210429896,1149840.5660512,0.0,1.0
2010-01-06,14.29,14.31,14.14,14.14,317900,3.71715794884355,3.72236040923382,3.67813949591657,3.67813949591657,1222114.06201163,0.0,1.0
2010-01-07,14.49,14.55,14.24,14.33,373500,3.76918255274619,3.78478993391698,3.70415179786789,3.72756286962408,1435859.08197969,0.0,1.0
2010-01-08,14.48,14.51,14.4,14.49,228100,3.76658132255106,3.77438501313646,3.74577148099001,3.76918255274619,876892.78875386,0.0,1.0
2010-01-11,14.59,14.59,14.36,14.48,324400,3.79519485469751,3.79519485469751,3.73536656020948,3.76658132255106,1247102.23880645,0.0,1.0
2010-01-12,14.6,14.6,14.43,14.43,286800,3.79779608489264,3.79779608489264,3.7535751715754,3.7535751715754,1102555.24688561,0.0,1.0
2010-01-13,14.5,14.64,14.5,14.58,236800,3.77178378294132,3.80820100567317,3.77178378294132,3.79259362450238,910338.502310014,0.0,1.0
2010-01-14,14.6,14.6,14.49,14.5,242000,3.79779608489264,3.79779608489264,3.76918255274619,3.77178378294132,930329.043745876,0.0,1.0
2010-01-15,14.59,14.6,14.44,14.57,188300,3.79519485469751,3.79779608489264,3.75617640177053,3.78999239430725,723888.260071687,0.0,1.0
2010-01-19,14.54,14.64,14.53,14.56,284600,3.78218870372185,3.80820100567317,3.77958747352672,3.78739116411212,1094097.71012428,0.0,1.0
2010-01-20,14.37,14.53,14.24,14.5,457800,3.73796779040461,3.77958747352672,3.70415179786789,3.77178378294132,1759936.51333414,0.0,1.0
2010-01-21,14.36,14.46,14.03,14.37,292900,3.73536656020948,3.7613788621608,3.64952596377012,3.73796779040461,1126005.68972383,0.0,1.0
2010-01-22,14.17,14.33,14.14,14.25,146800,3.68594318650197,3.72756286962408,3.67813949591657,3.70675302806303,564348.362073944,0.0,1.0
2010-01-25,14.05,14.23,13.76,13.99,900500,3.65472842416039,3.70155056767276,3.57929274850156,3.6391210429896,3461823.56980644,0.0,1.0
2010-01-26,14.02,14.19,13.94,13.97,546200,3.64692473357499,3.69114564689223,3.62611489201394,3.63391858259933,2099775.71774379,0.0,1.0
2010-01-27,14.02,14.11,13.97,14.01,286100,3.64692473357499,3.67033580533118,3.63391858259933,3.64432350337986,1099864.21246155,0.0,1.0
2010-01-28,14.04,14.09,13.95,14.01,532500,3.65212719396525,3.66513334494091,3.62871612220907,3.64432350337986,2047108.32973008,0.0,1.0
2010-01-29,13.92,14.06,13.9,14.04,288000,3.62091243162367,3.65732965435552,3.61570997123341,3.65212719396525,1107168.44875542,0.0,1.0
2010-02-01,14.04,14.09,13.9,13.93,331300,3.65212719396525,3.66513334494091,3.61570997123341,3.6235136618188,1273628.14955789,0.0,1.0
2010-02-02,14.2,14.21,13.97,13.97,278400,3.69374687708737,3.6963481072825,3.63391858259933,3.63391858259933,1070262.83379691,0.0,1.0
2010-02-03,14.27,14.29,14.07,14.07,320300,3.71195548845329,3.71715794884355,3.65993088455065,3.65993088455065,1231340.46575125,0.0,1.0
2010-02-04,13.71,14.18,13.71,14.18,432000,3.5662865975259,3.6885444166971,3.5662865975259,3.6885444166971,1660752.67313313,0.0,1.0
2010-02-05,13.46,13.7,13.2,13.65,1013500,3.5012558426476,3.56368536733077,3.43362385757417,3.55067921635511,3896233.41254729,0.0,1.0
2010-02-08,13.46,13.55,13.33,13.38,349500,3.5012558426476,3.52466691440379,3.46743985011089,3.48044600108655,1343595.0445834,0.0,1.0
2010-02-09,13.82,13.84,13.48,13.49,389100,3.59490012967235,3.60010259006262,3.50645830303787,3.509059533233,1495830.70628727,0.0,1.0
2010-02-10,13.91,13.92,13.67,13.84,291600,3.61831120142854,3.62091243162367,3.55588167674537,3.60010259006262,1121008.05436486,0.0,1.0
2010-02-11,13.92,13.94,13.82,13.9,182800,3.62091243162367,3.62611489201394,3.59490012967235,3.61570997123341,702744.418168372,0.0,1.0
2010-02-12,13.92,13.97,13.71,13.78,216600,3.62091243162367,3.63391858259933,3.5662865975259,3.58449520889182,832682.937501473,0.0,1.0
2010-02-16,14.19,14.22,13.9,14.0,333900,3.69114564689223,3.69894933747763,3.61570997123341,3.64172227318473,1283623.42027582,0.0,1.0
2010-02-17,14.31,14.36,14.21,14.26,352700,3.72236040923382,3.73536656020948,3.6963481072825,3.70935425825816,1355896.91623624,0.0,1.0
2010-02-18,14.34,14.37,14.16,14.2,276600,3.73016409981921,3.73796779040461,3.68334195630684,3.69374687708737,1063343.03099219,0.0,1.0
2010-02-19,14.27,14.38,14.18,14.28,227800,3.71195548845329,3.74056902059974,3.6885444166971,3.71455671864842,875739.488286406,0.0,1.0
2010-02-22,14.3,14.35,14.23,14.25,246700,3.71975917903869,3.73276533001435,3.70155056767276,3.70675302806303,948397.417735979,0.0,1.0
2010-02-23,14.3,14.36,14.2,14.29,252500,3.71975917903869,3.73536656020948,3.69374687708737,3.71715794884355,970694.560106748,0.0,1.0
2010-02-24,14.27,14.32,14.19,14.2,222600,3.71195548845329,3.72496163942895,3.69114564689223,3.69374687708737,855748.946850544,0.0,1.0
2010-02-25,14.3,14.3,14.06,14.22,233900,3.71975917903869,3.71975917903869,3.65732965435552,3.69894933747763,899189.931124627,0.0,1.0
2010-02-26,14.3,14.33,14.2,14.3,181900,3.71975917903869,3.72756286962408,3.69374687708737,3.71975917903869,699284.51676601,0.0,1.0
2010-03-01,14.41,14.42,14.22,14.22,279800,3.74837271118514,3.75097394138027,3.69894933747763,3.69894933747763,1075644.90264502,0.0,1.0
2010-03-02,14.64,14.64,14.44,14.47,385400,3.80820100567317,3.80820100567317,3.75617640177053,3.76398009235593,1481606.66718868,0.0,1.0
2010-03-03,14.82,14.82,14.65,14.67,280100,3.85502314918555,3.85502314918555,3.8108022358683,3.81600469625857,1076798.20311248,0.0,1.0
2010-03-04,14.8,14.85,14.66,14.76,226500,3.84982068879528,3.86282683977094,3.81340346606344,3.83941576801476,870741.852927441,0.0,1.0
2010-03-05,14.94,14.98,14.76,14.8,232000,3.88623791152713,3.89664283230766,3.83941576801476,3.84982068879528,891885.694830756,0.0,1.0
2010-03-08,14.99,14.99,14.88,14.9,181400,3.89924406250279,3.89924406250279,3.87063053035634,3.8758329907466,697362.349320255,0.0,1.0
2010-03-09,15.05,15.05,14.89,14.89,235600,3.91485144367358,3.91485144367358,3.87323176055147,3.87323176055147,905725.300440199,0.0,1.0
2010-03-10,15.03,15.1,14.99,15.0,207800,3.90964898328332,3.92785759464924,3.89924406250279,3.90184529269792,798852.790456168,0.0,1.0
2010-03-11,15.05,15.08,14.95,15.04,184300,3.91485144367358,3.92265513425898,3.88883914172226,3.91225021347845,708510.92050564,0.0,1.0
2010-03-12,15.1,15.1,14.99,15.06,171900,3.92785759464924,3.92785759464924,3.89924406250279,3.91745267386871,660841.167850892,0.0,1.0
2010-03-15,15.18,15.18,15.04,15.04,172400,3.9486674362103,3.9486674362103,3.91225021347845,3.91225021347845,662763.335296647,0.0,1.0
2010-03-16,15.2,15.25,15.14,15.15,276900,3.95386989660056,3.96687604757622,3.93826251542977,3.9408637456249,1064496.33145964,0.0,1.0
2010-03-17,15.2,15.32,15.13,15.22,305000,3.95386989660056,3.98508465894214,3.93566128523464,3.95907235699083,1172522.14191112,0.0,1.0
2010-03-18,15.11,15.2,15.1,15.19,244400,3.93045882484437,3.95386989660056,3.92785759464924,3.95126866640543,939555.447485504,0.0,1.0
2010-03-19,15.05,15.15,14.95,15.05,250200,3.91485144367358,3.9408637456249,3.88883914172226,3.91485144367358,961852.589856272,0.0,1.0
2010-03-22,15.18,15.22,14.83,14.93,213000,3.9486674362103,3.95907235699083,3.85762437938068,3.883636681332,818843.331892029,0.0,1.0
2010-03-23,15.22,15.25,15.12,15.25,202600,3.95907235699083,3.96687604757622,3.93306005503951,3.96687604757622,778862.249020306,0.0,1.0
2010-03-24,15.2,15.2,15.12,15.19,181900,3.95386989660056,3.95386989660056,3.93306005503951,3.95126866640543,699284.516766011,0.0,1.0
2010-03-25,15.23,15.3,15.17,15.19,230100,3.96167358718596,3.97988219855188,3.94606620601517,3.95126866640543,884581.458536883,0.0,1.0
2010-03-26,15.16,15.27,15.08,15.16,192700,3.94346497582003,3.97207850796648,3.92265513425898,3.94346497582003,740803.33359434,0.0,1.0
2010-03-29,15.03,15.06,14.8,14.92,322100,3.98768588913728,3.99564534200981,3.92666341711455,3.95850122860467,1214028.16936701,0.3,1.0
2010-03-30,14.94,15.09,14.92,15.09,236500,3.96380753051969,4.00360479488234,3.95850122860467,4.00360479488234,891392.927833898,0.0,1.0
2010-03-31,14.9,14.98,14.86,14.95,330200,3.95319492668965,3.97442013434973,3.94258232285961,3.9664606814772,1244557.90600741,0.0,1.0
2010-04-01,15.0,15.03,14.92,14.93,175000,3.97972643626475,3.98768588913728,3.95850122860467,3.96115437956218,659593.075564195,0.0,1.0
2010-04-05,15.11,15.14,14.95,15.0,196900,4.00891109679736,4.01687054966988,3.9664606814772,3.97972643626475,742136.437591943,0.0,1.0
2010-04-06,15.14,15.15,14.99,15.1,182200,4.01687054966988,4.01952370062739,3.97707328530724,4.00625794583985,686730.619244552,0.0,1.0
2010-04-07,15.04,15.18,14.99,15.14,206100,3.99033904009479,4.02748315349992,3.97707328530724,4.01687054966988,776812.187850175,0.0,1.0
2010-04-08,15.03,15.08,14.92,15.0,235400,3.98768588913728,4.00095164392483,3.95850122860467,3.97972643626475,887246.914216066,0.0,1.0
2010-04-09,15.08,15.18,15.01,15.01,204800,4.00095164392483,4.02748315349992,3.98237958722226,3.98237958722226,771912.353574555,0.0,1.0
2010-04-12,15.25,15.25,15.09,15.16,255700,4.04605521020249,4.04605521020249,4.00360479488234,4.0221768515849,963759.710981514,0.0,1.0
2010-04-13,15.42,15.43,15.16,15.2,276300,4.09115877648016,4.09381192743767,4.0221768515849,4.03278945541494,1041403.23873364,0.0,1.0
2010-04-14,15.57,15.7,15.36,15.36,422900,4.13095604084281,4.16544700329043,4.0752398707351,4.0752398707351,1593953.78089199,0.0,1.0
2010-04-15,15.53,15.67,15.41,15.49,363900,4.12034343701277,4.15748755041791,4.08850562552265,4.10973083318273,1371576.68684463,0.0,1.0
2010-04-16,15.42,15.55,15.31,15.43,208500,4.09115877648016,4.12564973892779,4.06197411594755,4.09381192743767,785858.035743627,0.0,1.0
2010-04-19,15.66,15.66,15.28,15.36,253200,4.1548343994604,4.1548343994604,4.05401466307502,4.0752398707351,954336.952759167,0.0,1.0
2010-04-20,15.75,15.75,15.56,15.65,230900,4.17871275807798,4.17871275807798,4.1283028898853,4.15218124850289,870285.949415845,0.0,1.0
2010-04-21,15.8,15.88,15.62,15.7,187700,4.19197851286553,4.21320372052561,4.14422179563036,4.16544700329043,707460.687333712,0.0,1.0
2010-04-22,15.88,15.89,15.61,15.77,257600,4.21320372052561,4.21585687148312,4.14156864467285,4.184019059993,970921.007230496,0.0,1.0
2010-04-23,15.81,15.86,15.66,15.81,185100,4.19463166382304,4.20789741861059,4.1548343994604,4.19463166382304,697661.018782473,0.0,1.0
2010-04-26,15.97,15.97,15.74,15.74,268100,4.2370820791432,4.2370820791432,4.17605960712047,4.17605960712047,1010496.59176435,0.0,1.0
2010-04-27,15.89,16.1,15.89,15.94,317200,4.21585687148312,4.27157304159083,4.21585687148312,4.22912262627067,1195559.56325122,0.0,1.0
2010-04-28,15.83,15.91,15.83,15.87,273300,4.19993796573806,4.22116317339814,4.19993796573806,4.2105505695681,1030095.92886683,0.0,1.0
2010-04-29,15.9,15.99,15.79,15.83,340000,4.21851002244063,4.24238838105822,4.18932536190802,4.19993796573806,1281495.11823901,0.0,1.0
2010-04-30,15.85,15.93,15.78,15.81,198300,4.20524426765308,4.22646947531316,4.18667221095051,4.19463166382304,747413.182196458,0.0,1.0
2010-05-03,15.9,15.92,15.8,15.8,189500,4.21851002244063,4.22381632435565,4.19197851286553,4.19197851286553,714245.073253801,0.0,1.0
2010-05-04,15.75,15.86,15.39,15.78,326800,4.17871275807798,4.20789741861059,4.08319932360763,4.18667221095051,1231742.95482502,0.0,1.0
2010-05-05,15.43,15.61,15.29,15.55,460900,4.09381192743767,4.14156864467285,4.05666781403253,4.12564973892779,1737179.70587164,0.0,1.0
2010-05-06,14.39,15.34,14.15,15.34,1208200,3.81788422785665,4.06993356882008,3.75420860487641,4.06993356882008,4553830.5936952,0.0,1.0
2010-05-07,14.2,14.74,13.34,14.5,578300,3.76747435966396,3.91074451136949,3.53930337731811,3.84706888838926,2179672.431993,0.0,1.0
2010-05-10,14.89,14.92,14.6,14.83,379000,3.95054177573214,3.95850122860467,3.87360039796435,3.93462286998708,1428490.1465076,0.0,1.0
2010-05-11,15.1,15.16,14.61,14.62,248000,4.00625794583985,4.0221768515849,3.87625354892186,3.87890669987937,934737.615656688,0.0,1.0
2010-05-12,15.22,15.28,15.03,15.05,241100,4.03809575732996,4.05401466307502,3.98768588913728,3.9929921910523,908730.802963015,0.0,1.0
2010-05-13,15.3,15.47,15.22,15.25,243500,4.05932096499004,4.10442453126771,4.03809575732996,4.04605521020249,917776.650856467,0.0,1.0
2010-05-14,15.13,15.24,14.79,15.17,281500,4.01421739871238,4.04340205924498,3.92401026615704,4.02483000254241,1061002.57583612,0.0,1.0
2010-05-17,14.89,15.21,14.61,15.21,370200,3.95054177573214,4.03544260637245,3.87625354892186,4.03544260637245,1395322.03756494,0.0,1.0
2010-05-18,14.91,15.06,14.72,14.93,319200,3.95584807764716,3.99564534200981,3.90543820945447,3.96115437956218,1203097.76982909,0.0,1.0
2010-05-19,14.72,14.95,14.52,14.75,335300,3.90543820945447,3.9664606814772,3.85237519030427,3.913397662327,1263780.332781,0.0,1.0
2010-05-20,14.02,14.55,13.8,14.31,465300,3.71971764242878,3.86033464317681,3.66134832136357,3.79665902019657,1753763.76034297,0.0,1.0
2010-05-21,14.49,14.55,13.48,13.48,446900,3.84441573743175,3.86033464317681,3.57644749072325,3.57644749072325,1684412.25982651,0.0,1.0
2010-05-24,14.78,14.84,14.34,14.34,302200,3.92135711519953,3.93727602094459,3.8046184730691,3.8046184730691,1139023.01391714,0.0,1.0
2010-05-25,14.75,14.76,14.32,14.68,289200,3.913397662327,3.91605081328451,3.79931217115408,3.89482560562443,1090024.67116095,0.0,1.0
2010-05-26,14.68,15.09,14.68,14.88,271100,3.89482560562443,4.00360479488234,3.89482560562443,3.94788862477463,1021803.90163116,0.0,1.0
2010-05-27,14.96,15.01,14.82,14.97,171000,3.96911383243471,3.98237958722226,3.93196971902957,3.97176698339222,644516.662408442,0.0,1.0
2010-05-28,14.88,15.0,14.76,14.94,167500,3.94788862477463,3.97972643626475,3.91605081328451,3.96380753051969,631324.800897158,0.0,1.0
2010-06-01,14.4,14.87,14.4,14.75,154700,3.82053737881416,3.94523547381712,3.82053737881416,3.913397662327,583080.278798749,0.0,1.0
2010-06-02,14.85,14.85,14.49,14.49,213300,3.9399291719021,3.9399291719021,3.84441573743175,3.84441573743175,803949.731530531,0.0,1.0
2010-06-03,14.96,15.12,14.77,14.87,272100,3.96911383243471,4.01156424775486,3.91870396424202,3.94523547381712,1025573.0049201,0.0,1.0
2010-06-04,14.66,14.95,14.6,14.8,187800,3.88951930370941,3.9664606814772,3.87360039796435,3.92666341711455,707837.597662606,0.0,1.0
2010-06-07,14.57,14.78,14.45,14.7,171200,3.86564094509182,3.92135711519953,3.83380313360171,3.90013190753945,645270.483066231,0.0,1.0
2010-06-08,14.62,14.7,14.49,14.51,122400,3.87890669987937,3.90013190753945,3.84441573743175,3.84972203934677,461338.242566043,0.0,1.0
2010-06-09,14.66,14.77,14.58,14.58,136200,3.88951930370941,3.91870396424202,3.86829409604933,3.86829409604933,513351.867953391,0.0,1.0
2010-06-10,14.86,14.92,14.74,14.77,165800,3.94258232285961,3.95850122860467,3.91074451136949,3.91870396424202,624917.325305964,0.0,1.0
2010-06-11,15.01,15.07,14.81,14.81,128100,3.98237958722226,3.99829849296732,3.92931656807206,3.92931656807206,482822.131312991,0.0,1.0
2010-06-14,14.97,15.19,14.7,15.04,216900,3.97176698339222,4.03013630445743,3.90013190753945,3.99033904009479,817518.503370708,0.0,1.0
2010-06-15,15.1,15.15,14.97,15.01,130800,4.00625794583985,4.01952370062739,3.97176698339222,3.98237958722226,492998.710193124,0.0,1.0
2010-06-16,15.2,15.4,15.12,15.14,158800,4.03278945541494,4.08585247456514,4.01156424775486,4.01687054966988,598533.602283396,0.0,1.0
2010-06-17,15.38,15.45,15.21,15.23,101600,4.08054617265012,4.09911822935269,4.03544260637245,4.04074890828747,382940.894156127,0.0,1.0
2010-06-18,15.46,15.6,15.41,15.45,169300,4.1017713803102,4.13891549371534,4.08850562552265,4.09911822935269,638109.186817247,0.0,1.0
2010-06-21,15.44,15.62,15.35,15.58,176400,4.09646507839518,4.14422179563036,4.07258671977759,4.13360919180032,664869.820168709,0.0,1.0
2010-06-22,15.4,15.6,15.36,15.44,193500,4.08585247456514,4.13891549371534,4.0752398707351,4.09646507839518,729321.486409553,0.0,1.0
2010-06-23,15.4,15.46,15.15,15.39,206200,4.08585247456514,4.1017713803102,4.01952370062739,4.08319932360763,777189.098179069,0.0,1.0
2010-06-24,15.32,15.4,15.07,15.38,151000,4.06462726690506,4.08585247456514,3.99829849296732,4.08054617265012,569134.596629678,0.0,1.0
2010-06-25,15.49,15.57,15.14,15.24,202500,4.10973083318273,4.13095604084281,4.01687054966988,4.04340205924498,763243.416009997,0.0,1.0
2010-06-28,15.32,15.33,15.1,15.33,136900,4.14422179563036,4.14692690124108,4.08470947219441,4.14692690124108,506080.0563839,0.3,1.0
2010-06-29,14.67,15.25,14.57,15.25,201700,3.96838993093325,4.12528605635528,3.941338874826,4.12528605635528,745627.080881173,0.0,1.0
2010-06-30,14.65,14.77,14.55,14.72,259600,3.9629797197118,3.99544098704049,3.93592866360455,3.98191545898687,959666.783325496,0.0,1.0
2010-07-01,14.39,14.61,14.23,14.56,287700,3.89264697383295,3.9521592972689,3.84936528406136,3.93863376921527,1063544.4282078,0.0,1.0
2010-07-02,14.38,14.47,14.31,14.39,128000,3.88994186822223,3.91428781871875,3.87100612894715,3.89264697383295,473179.307648935,0.0,1.0
2010-07-06,14.53,14.77,14.38,14.48,200400,3.9305184523831,3.99544098704049,3.88994186822223,3.91699292432948,740821.353537864,0.0,1.0
2010-07-07,14.85,14.85,14.49,14.5,198900,4.01708183192629,4.01708183192629,3.9196980299402,3.92240313555093,735276.283526354,0.0,1.0
2010-07-08,14.85,14.89,14.72,14.85,140200,4.01708183192629,4.02790225436919,3.98191545898687,4.01708183192629,518279.210409225,0.0,1.0
2010-07-09,15.13,15.15,14.8,14.8,181100,4.09282478902659,4.09823500024804,4.00355630387267,4.00355630387267,669474.786056423,0.0,1.0
2010-07-12,15.18,15.25,14.98,15.04,172400,4.10635031708021,4.12528605635528,4.05224820486571,4.06847883853006,637313.37998966,0.0,1.0
2010-07-13,15.55,15.62,15.25,15.25,347600,4.20643922467703,4.2253749639521,4.12528605635528,4.12528605635528,1284977.55733414,0.0,1.0
2010-07-14,15.58,15.76,15.44,15.51,335300,4.2145545415092,4.26324644250225,4.17668306295905,4.19561880223413,1239507.98323975,0.0,1.0
2010-07-15,15.42,15.6,15.2,15.58,345100,4.1712728517376,4.21996475273065,4.11176052830166,4.2145545415092,1275735.77398162,0.0,1.0
2010-07-16,15.61,15.77,15.36,15.44,310700,4.22266985834138,4.26595154811297,4.15504221807326,4.17668306295905,1148568.83505097,0.0,1.0
2010-07-19,15.63,15.68,15.48,15.63,215200,4.22808006956283,4.24160559761645,4.18750348540195,4.22808006956283,795532.710984772,0.0,1.0
2010-07-20,15.72,15.79,15.51,15.53,286200,4.25242602005935,4.27136175933442,4.19561880223413,4.20102901345558,1057999.35819629,0.0,1.0
2010-07-21,15.81,15.92,15.75,15.81,283900,4.27677197055587,4.30652813227384,4.26054133689152,4.27677197055587,1049496.91751197,0.0,1.0
2010-07-22,15.84,15.95,15.81,15.86,242400,4.28488728738805,4.31464344910602,4.27677197055587,4.29029749860949,896083.31386017,0.0,1.0
2010-07-23,15.9,15.92,15.8,15.85,170300,4.30111792105239,4.30652813227384,4.27406686494515,4.28759239299877,629550.281973545,0.0,1.0
2010-07-26,15.86,15.94,15.81,15.94,193400,4.29029749860949,4.31193834349529,4.27677197055587,4.31193834349529,714944.360150814,0.0,1.0
2010-07-27,15.86,15.9,15.75,15.89,215600,4.29029749860949,4.30111792105239,4.26054133689152,4.29841281544167,797011.396321176,0.0,1.0
2010-07-28,15.79,15.98,15.76,15.9,318400,4.27136175933442,4.32275876593819,4.26324644250225,4.30111792105239,1177033.52777673,0.0,1.0
2010-07-29,15.88,15.92,15.72,15.82,178800,4.29570770983094,4.30652813227384,4.25242602005935,4.2794770761666,660972.345372107,0.0,1.0
2010-07-30,16.1,16.15,15.81,15.88,246600,4.35522003326689,4.36874556132051,4.27677197055587,4.29570770983094,911609.509892402,0.0,1.0
2010-08-02,16.22,16.26,16.12,16.21,177100,4.38768130059559,4.39850172303849,4.36063024448834,4.38497619498486,654687.932692394,0.0,1.0
2010-08-03,16.3,16.3,16.23,16.27,164200,4.40932214548138,4.40932214548138,4.39038640620631,4.40120682864921,607000.330593401,0.0,1.0
2010-08-04,16.31,16.36,16.25,16.3,200700,4.41202725109211,4.42555277914573,4.39579661742776,4.40932214548138,741930.367540167,0.0,1.0
2010-08-05,16.4,16.42,16.17,16.17,196500,4.43637320158863,4.44178341281008,4.37415577254196,4.37415577254196,726404.171507936,0.0,1.0
2010-08-06,16.42,16.44,16.2,16.34,165700,4.44178341281008,4.44719362403153,4.38227108937414,4.42014256792428,612545.400604911,0.0,1.0
2010-08-09,16.39,16.47,16.33,16.42,184500,4.43366809597791,4.45530894086371,4.41743746231356,4.44178341281008,682043.611415848,0.0,1.0
2010-08-10,16.3,16.35,16.17,16.32,206600,4.40932214548138,4.42284767353501,4.37415577254196,4.41473235670283,763740.976252111,0.0,1.0
2010-08-11,16.2,16.27,16.1,16.2,201700,4.38227108937414,4.40120682864921,4.35522003326689,4.38227108937414,745627.080881173,0.0,1.0
2010-08-12,16.16,16.26,16.01,16.03,127100,4.37145066693124,4.39850172303849,4.33087408277037,4.33628429399182,469852.265642029,0.0,1.0
2010-08-13,16.23,16.27,16.17,16.22,99000,4.39038640620631,4.40120682864921,4.37415577254196,4.38768130059559,365974.620759724,0.0,1.0
2010-08-16,16.33,16.39,16.2,16.2,163500,4.41743746231356,4.43366809597791,4.38227108937414,4.38227108937414,604412.631254695,0.0,1.0
2010-08-17,16.41,16.55,16.37,16.42,209500,4.43907830719936,4.4769497857495,4.42825788475646,4.44178341281008,774461.444941031,0.0,1.0
2010-08-18,16.61,16.68,16.35,16.38,176900,4.49318041941385,4.51211615868893,4.42284767353501,4.43096299036718,653948.590024193,0.0,1.0
2010-08-19,16.6,16.69,16.52,16.6,207600,4.49047531380313,4.51482126429965,4.46883446891733,4.49047531380313,767437.689593117,0.0,1.0
2010-08-20,16.67,16.67,16.41,16.57,169500,4.5094110530782,4.5094110530782,4.43907830719936,4.48235999697095,626592.911300739,0.0,1.0
2010-08-23,16.75,16.85,16.65,16.79,167000,4.531051897964,4.55810295407125,4.50400084185675,4.5418723204069,617351.12794822,0.0,1.0
2010-08-24,16.77,16.88,16.54,16.66,255000,4.53646210918545,4.56621827090342,4.47424468013878,4.50670594746748,942661.901956863,0.0,1.0
2010-08-25,16.63,16.82,16.54,16.81,238400,4.4985906306353,4.54998763723907,4.47424468013878,4.54728253162835,881296.460496143,0.0,1.0
2010-08-26,16.28,16.67,16.26,16.63,223100,4.40391193425994,4.5094110530782,4.39850172303849,4.4985906306353,824736.746378729,0.0,1.0
2010-08-27,16.4,16.45,16.26,16.26,159100,4.43637320158863,4.44989872964226,4.39850172303849,4.39850172303849,588147.092554263,0.0,1.0
2010-08-30,16.33,16.44,16.22,16.3,189900,4.41743746231356,4.44719362403153,4.38768130059559,4.40932214548138,702005.863457287,0.0,1.0
2010-08-31,16.2,16.4,16.19,16.19,243400,4.38227108937414,4.43637320158863,4.37956598376341,4.37956598376341,899780.027201178,0.0,1.0
2010-09-01,16.41,16.44,16.22,16.28,249000,4.43907830719936,4.44719362403153,4.38768130059559,4.40391193425994,920481.621910819,0.0,1.0
2010-09-02,16.62,16.65,16.28,16.37,152400,4.49588552502458,4.50400084185675,4.40391193425994,4.42825788475646,563379.113169514,0.0,1.0
2010-09-03,16.56,16.72,16.54,16.63,169500,4.47965489136023,4.52293658113182,4.47424468013878,4.4985906306353,626592.911300738,0.0,1.0
2010-09-07,16.56,16.61,16.41,16.43,143500,4.47965489136023,4.49318041941385,4.43907830719936,4.44448851842081,530478.364434548,0.0,1.0
2010-09-08,16.63,16.64,16.27,16.5,174900,4.4985906306353,4.50129573624603,4.40120682864921,4.46342425769588,646555.163342178,0.0,1.0
2010-09-09,16.78,16.81,16.59,16.64,156700,4.53916721479617,4.54728253162835,4.4877702081924,4.50129573624603,579274.980535846,0.0,1.0
2010-09-10,16.86,16.9,16.83,16.85,125400,4.56080805968197,4.57162848212487,4.5526927428498,4.55810295407125,463567.852962317,0.0,1.0
2010-09-13,16.95,16.96,16.89,16.9,229700,4.58515401017849,4.58785911578922,4.56892337651415,4.57162848212487,849135.05442938,0.0,1.0
2010-09-14,16.95,17.05,16.85,16.95,173700,4.58515401017849,4.61220506628574,4.55810295407125,4.58515401017849,642119.10733297,0.0,1.0
2010-09-15,16.96,17.08,16.94,16.96,223800,4.58785911578922,4.62032038311792,4.58244890456777,4.58785911578922,827324.445717436,0.0,1.0
2010-09-16,16.87,17.12,16.85,16.97,242600,4.5635131652927,4.63114080556082,4.55810295407125,4.59056422139994,896822.656528372,0.0,1.0
2010-09-17,16.69,17.01,16.57,17.01,305400,4.51482126429965,4.60138464384284,4.48235999697095,4.60138464384284,1128976.25434363,0.0,1.0
2010-09-20,16.74,16.84,16.68,16.81,307300,4.52834679235327,4.55539784846052,4.51211615868893,4.54728253162835,1136000.00969155,0.0,1.0
2010-09-21,16.61,16.84,16.57,16.84,262000,4.49318041941385,4.55539784846052,4.48235999697095,4.55539784846052,968538.895343915,0.0,1.0
2010-09-22,16.72,16.92,16.58,16.65,486700,4.52293658113182,4.57703869334632,4.48506510258168,4.50400084185675,1799190.38306826,0.0,1.0
2010-09-23,16.75,16.89,16.69,16.73,57000,4.531051897964,4.56892337651415,4.51482126429965,4.52564168674255,210712.660437417,0.0,1.0
2010-09-24,16.97,16.97,16.78,16.78,295200,4.59056422139994,4.59056422139994,4.53916721479617,4.53916721479617,1091269.77826536,0.0,1.0
2010-09-27,16.99,17.15,16.99,17.1,242700,4.59597443262139,4.63925612239299,4.59597443262139,4.62573059433937,897192.327862474,0.0,1.0
2010-09-28,16.9,16.99,16.71,16.87,282500,4.65278165044661,4.67755977757917,4.60047227094455,4.64452227473576,1026106.60862233,0.3,1.0
2010-09-29,16.97,17.05,16.93,16.94,262500,4.67205352710527,4.69407852900088,4.66104102615747,4.66379415139442,953461.892967655,0.0,1.0
2010-09-30,17.1,17.12,16.91,17.04,268500,4.70784415518563,4.71335040565953,4.65553477568357,4.69132540376392,975255.307664058,0.0,1.0
2010-10-01,17.21,17.3,16.84,17.09,304800,4.73812853279209,4.76290665992464,4.63626289902491,4.70509102994868,1107105.4665773,0.0,1.0
2010-10-04,17.14,17.22,17.05,17.15,277400,4.71885665613343,4.74088165802904,4.69407852900088,4.72160978137038,1007582.20613039,0.0,1.0
2010-10-05,17.25,17.25,17.1,17.15,220700,4.74914103373989,4.74914103373989,4.70784415518563,4.72160978137038,801634.437249377,0.0,1.0
2010-10-06,17.15,17.25,17.12,17.21,223800,4.72160978137038,4.74914103373989,4.71335040565953,4.73812853279209,812894.368175852,0.0,1.0
2010-10-07,17.4,17.4,17.16,17.2,221800,4.79043791229415,4.79043791229415,4.72436290660733,4.73537540755513,805629.896610384,0.0,1.0
2010-10-08,17.37,17.5,17.31,17.44,313200,4.7821785365833,4.81796916466365,4.76565978516159,4.80145041324195,1137616.24715226,0.0,1.0
2010-10-11,17.27,17.37,17.22,17.34,216700,4.75464728421379,4.7821785365833,4.74088165802904,4.77391916087244,787105.494118441,0.0,1.0
2010-10-12,17.3,17.3,17.15,17.28,253600,4.76290665992464,4.76290665992464,4.72160978137038,4.75740040945074,921134.994501323,0.0,1.0
2010-10-13,17.46,17.46,17.21,17.31,201800,4.80695666371585,4.80695666371585,4.73812853279209,4.76565978516159,732985.180955706,0.0,1.0
2010-10-14,17.51,17.55,17.44,17.48,216900,4.82072228990061,4.83173479084841,4.80145041324195,4.81246291418975,787831.941274987,0.0,1.0
2010-10-15,17.5,17.85,17.48,17.53,439300,4.81796916466365,4.91432854795693,4.81246291418975,4.82622854037451,1595641.17935501,0.0,1.0
2010-10-18,17.4,17.6,17.21,17.6,274600,4.79043791229415,4.84550041703316,4.73812853279209,4.84550041703316,997411.945938735,0.0,1.0
2010-10-19,17.24,17.4,17.2,17.35,245400,4.74638790850294,4.79043791229415,4.73537540755513,4.7766722861094,891350.661082904,0.0,1.0
2010-10-20,17.21,17.39,17.2,17.25,253200,4.73812853279209,4.7876847870572,4.73537540755513,4.74914103373989,919682.100188229,0.0,1.0
2010-10-21,17.39,17.48,17.23,17.23,302500,4.7876847870572,4.81246291418975,4.74363478326599,4.74363478326599,1098751.32427701,0.0,1.0
2010-10-22,17.22,17.5,17.16,17.47,278900,4.74088165802904,4.81796916466365,4.72436290660733,4.8097097889528,1013030.55980449,0.0,1.0
2010-10-25,17.16,17.4,17.14,17.36,275900,4.72436290660733,4.79043791229415,4.71885665613343,4.77942541134635,1002133.85245629,0.0,1.0
2010-10-26,17.18,17.31,17.11,17.18,179400,4.72986915708123,4.76565978516159,4.71059728042258,4.72986915708123,651623.099422466,0.0,1.0
2010-10-27,17.1,17.17,17.05,17.15,189500,4.70784415518563,4.72711603184428,4.69407852900088,4.72160978137038,688308.680828078,0.0,1.0
2010-10-28,17.05,17.21,16.95,17.12,224800,4.69407852900088,4.73812853279209,4.66654727663137,4.71335040565953,816526.603958585,0.0,1.0
2010-10-29,17.29,17.34,17.07,17.08,213800,4.76015353468769,4.77391916087244,4.69958477947478,4.70233790471173,776572.010348513,0.0,1.0
2010-11-01,17.45,17.45,17.31,17.31,205400,4.8042035384789,4.8042035384789,4.76565978516159,4.76565978516159,746061.229773548,0.0,1.0
2010-11-02,17.48,17.62,17.46,17.5,171900,4.81246291418975,4.85100666750706,4.80695666371585,4.81796916466365,624381.331051962,0.0,1.0
2010-11-03,17.71,17.72,17.46,17.6,185600,4.87578479463962,4.87853791987657,4.80695666371585,4.84550041703316,674142.961275416,0.0,1.0
2010-11-04,17.8,18.06,17.75,17.8,366100,4.90056292177217,4.97214417793289,4.88679729558742,4.90056292177217,1329761.52005889,0.0,1.0
2010-11-05,17.67,17.88,17.55,17.85,208200,4.86477229369182,4.92258792366778,4.83173479084841,4.91432854795693,756231.489965203,0.0,1.0
2010-11-08,17.54,17.74,17.47,17.72,284000,4.82898166561146,4.88404417035047,4.8097097889528,4.87853791987657,1031554.96229643,0.0,1.0
2010-11-09,17.52,17.68,17.29,17.67,255000,4.82347541513756,4.86752541892877,4.76015353468769,4.86477229369182,926220.12459715,0.0,1.0
2010-11-10,17.52,17.52,17.15,17.39,290400,4.82347541513756,4.82347541513756,4.72160978137038,4.7876847870572,1054801.27130593,0.0,1.0
2010-11-11,17.12,17.46,17.1,17.46,286600,4.71335040565953,4.80695666371585,4.70784415518563,4.80695666371585,1040998.77533154,0.0,1.0
2010-11-12,16.94,17.27,16.82,17.1,360500,4.66379415139442,4.75464728421379,4.63075664855101,4.70784415518563,1309420.99967558,0.0,1.0
2010-11-15,16.87,17.07,16.82,17.06,250500,4.64452227473576,4.69958477947478,4.63075664855101,4.69683165423783,909875.063574849,0.0,1.0
2010-11-16,16.55,16.83,16.35,16.77,486600,4.55642226715334,4.63350977378796,4.50135976241433,4.61699102236626,1767445.93187833,0.0,1.0
2010-11-17,17.01,17.05,16.53,16.57,313600,4.68306602805307,4.69407852900088,4.55091601667944,4.56192851762724,1139069.14146536,0.0,1.0
2010-11-18,17.05,17.06,16.85,17.0,261700,4.69407852900088,4.69683165423783,4.63901602426186,4.68031290281612,950556.104341467,0.0,1.0
2010-11-19,17.17,17.25,17.01,17.01,225700,4.72711603184428,4.74914103373989,4.68306602805307,4.68306602805307,819795.616163047,0.0,1.0
2010-11-22,17.2,17.24,17.08,17.2,212300,4.73537540755513,4.74638790850294,4.70233790471173,4.73537540755513,771123.656674413,0.0,1.0
2010-11-23,17.0,17.14,16.93,17.14,310900,4.68031290281612,4.71885665613343,4.66104102615747,4.71885665613343,1129262.10485198,0.0,1.0
2010-11-24,16.91,17.03,16.85,17.03,307400,4.65553477568357,4.68857227852697,4.63901602426186,4.68857227852697,1116549.27961241,0.0,1.0
2010-11-26,16.52,16.82,16.51,16.75,152400,4.54816289144249,4.63075664855101,4.54540976620554,4.61148477189236,553552.73328865,0.0,1.0
2010-11-29,16.63,16.64,16.35,16.59,291400,4.57844726904895,4.5812003942859,4.50135976241433,4.56743476810114,1058433.50708866,0.0,1.0
2010-11-30,16.39,16.55,16.35,16.53,302200,4.51237226336213,4.55642226715334,4.50135976241433,4.55091601667944,1097661.65354219,0.0,1.0
2010-12-01,16.49,16.68,16.46,16.6,225200,4.53990351573164,4.5922128952337,4.53164414002079,4.5701878933381,817979.498271679,0.0,1.0
2010-12-02,16.54,16.81,16.49,16.55,183000,4.55366914191639,4.62800352331406,4.53990351573164,4.55642226715334,664699.148240308,0.0,1.0
2010-12-03,16.93,16.95,16.54,16.54,191000,4.66104102615747,4.66654727663137,4.55366914191639,4.55366914191639,693757.034502179,0.0,1.0
2010-12-06,16.9,17.01,16.82,16.92,193200,4.65278165044661,4.68306602805307,4.63075664855101,4.65828790092052,701747.953224195,0.0,1.0
2010-12-07,16.53,16.89,16.53,16.82,293200,4.55091601667944,4.65002852520966,4.55091601667944,4.63075664855101,1064971.53149759,0.0,1.0
2010-12-08,16.13,16.5,16.12,16.48,469900,4.44079100720141,4.54265664096859,4.43803788196446,4.53715039049469,1706787.59430667,0.0,1.0
2010-12-09,15.96,16.32,15.75,16.32,607100,4.39398787817325,4.49310038670348,4.33617224819729,4.49310038670348,2205130.34369777,0.0,1.0
2010-12-10,15.85,15.97,15.76,15.95,308700,4.3637035005668,4.3967410034102,4.33892537343424,4.3912347529363,1121271.18612996,0.0,1.0
2010-12-13,15.86,15.98,15.76,15.95,276800,4.36645662580375,4.39949412864715,4.33892537343424,4.3912347529363,1005402.86466075,0.0,1.0
2010-12-14,15.78,15.89,15.75,15.83,237500,4.34443162390814,4.3747160015146,4.33617224819729,4.35819725009289,862655.998399307,0.0,1.0
2010-12-15,15.64,15.83,15.61,15.82,240900,4.30588787059083,4.35819725009289,4.29762849487998,4.35544412485594,875005.600060603,0.0,1.0
2010-12-16,16.05,16.05,15.55,15.62,308000,4.41876600530581,4.41876600530581,4.28110974345828,4.30038162011693,1118728.62108205,0.0,1.0
2010-12-17,16.27,16.3,15.98,15.98,387500,4.47933476051872,4.48759413622958,4.39949412864715,4.39949412864715,1407491.3658094,0.0,1.0
2010-12-20,16.2,16.37,16.15,16.27,229100,4.46006288386007,4.50686601288823,4.44629725767532,4.47933476051872,832145.217824342,0.0,1.0
2010-12-21,15.86,16.0,15.75,16.0,202800,4.44905038291227,4.48832321100859,4.41819316083658,4.48832321100859,722942.588457404,0.3,1.0
2010-12-22,15.81,16.0,15.8,15.81,209200,4.43502437287786,4.48832321100859,4.43221917087098,4.43502437287786,745757.344700637,0.0,1.0
2010-12-23,15.98,15.98,15.81,15.81,222300,4.48271280699483,4.48271280699483,4.43502437287786,4.43502437287786,792456.298886001,0.0,1.0
2010-12-27,15.98,16.07,15.86,15.89,134800,4.48271280699483,4.50795962505675,4.44905038291227,4.45746598893291,480535.803373068,0.0,1.0
2010-12-28,15.96,16.16,15.76,16.16,201900,4.47710240298107,4.53320644311868,4.42099836284346,4.53320644311868,719734.2633607,0.0,1.0
2010-12-29,15.92,16.1,15.86,15.98,264000,4.46588159495355,4.5163752310774,4.44905038291227,4.48271280699483,941108.695033307,0.0,1.0
2010-12-30,15.93,16.04,15.85,15.89,215600,4.46868679696043,4.49954401903611,4.44624518090539,4.45746598893291,768572.100943868,0.0,1.0
2010-12-31,16.15,16.15,15.92,15.92,211600,4.5304012411118,4.5304012411118,4.46588159495355,4.46588159495355,754312.878291847,0.0,1.0
2011-01-03,16.34,16.64,16.2,16.27,235400,4.58370007924252,4.66785613944894,4.5444272511462,4.56406366519436,839155.253071367,0.0,1.0
2011-01-04,16.52,16.57,16.3,16.51,181300,4.63419371536637,4.64821972540077,4.572479271215,4.63138851335949,646299.266702798,0.0,1.0
2011-01-05,16.41,16.52,16.25,16.52,220900,4.60333649329069,4.63419371536637,4.5584532611806,4.63419371536637,787465.570957794,0.0,1.0
2011-01-06,16.39,16.55,16.21,16.54,226800,4.59772608927693,4.64260932138701,4.54723245315308,4.63980411938013,808497.924369523,0.0,1.0
2011-01-07,16.38,16.42,16.23,16.4,223600,4.59492088727005,4.60614169529757,4.55284285716684,4.60053129128381,797090.546247907,0.0,1.0
2011-01-10,16.12,16.35,16.05,16.35,191400,4.52198563509116,4.5865052812494,4.50234922104299,4.5865052812494,682303.803899147,0.0,1.0
2011-01-11,16.41,16.41,16.16,16.29,194500,4.60333649329069,4.60333649329069,4.53320644311868,4.56967406920812,693354.701454463,0.0,1.0
2011-01-12,16.29,16.47,16.29,16.45,244900,4.56967406920812,4.62016770533197,4.56967406920812,4.61455730131821,873020.906869913,0.0,1.0
2011-01-13,16.26,16.34,16.15,16.3,224200,4.56125846318748,4.58370007924252,4.5304012411118,4.572479271215,799229.429645711,0.0,1.0
2011-01-14,16.3,16.3,16.13,16.23,148700,4.572479271215,4.572479271215,4.52479083709804,4.55284285716684,530086.602088837,0.0,1.0
2011-01-18,16.15,16.3,16.07,16.29,203200,4.5304012411118,4.572479271215,4.50795962505675,4.56967406920812,724368.510722606,0.0,1.0
2011-01-19,16.05,16.1,16.0,16.03,205600,4.50234922104299,4.5163752310774,4.48832321100859,4.49673881702923,732924.044313819,0.0,1.0
2011-01-20,16.06,16.17,15.84,16.02,242300,4.50515442304987,4.53601164512556,4.44343997889851,4.49393361502235,863752.412146101,0.0,1.0
2011-01-21,16.06,16.09,15.97,16.05,116200,4.50515442304987,4.51357002907052,4.47990760498795,4.50234922104299,414230.418041176,0.0,1.0
2011-01-24,16.12,16.14,16.01,16.09,180900,4.52198563509116,4.52759603910492,4.49112841301547,4.51357002907052,644873.344437595,0.0,1.0
2011-01-25,16.07,16.12,16.04,16.12,126000,4.50795962505675,4.52198563509116,4.49954401903611,4.52198563509116,449165.513538624,0.0,1.0
2011-01-26,16.25,16.25,16.1,16.25,259900,4.5584532611806,4.5584532611806,4.5163752310774,4.5584532611806,926492.991814987,0.0,1.0
2011-01-27,16.0,16.25,15.99,16.25,209200,4.48832321100859,4.5584532611806,4.48551800900171,4.5584532611806,745757.344700636,0.0,1.0
2011-01-28,15.95,16.14,15.8,15.98,243600,4.47429720097419,4.52759603910492,4.43221917087098,4.48271280699483,868386.659508006,0.0,1.0
2011-01-31,15.95,16.12,15.9,16.04,254700,4.47429720097419,4.52198563509116,4.46027119093979,4.49954401903611,907956.002367361,0.0,1.0
2011-02-01,16.03,16.11,15.99,16.06,430200,4.49673881702923,4.51918043308428,4.48551800900171,4.50515442304987,1533579.39622473,0.0,1.0
2011-02-02,16.05,16.1,15.96,16.04,212500,4.50234922104299,4.5163752310774,4.47710240298107,4.49954401903611,757521.203388553,0.0,1.0
2011-02-03,16.02,16.1,15.86,16.05,128200,4.49393361502235,4.5163752310774,4.44905038291227,4.50234922104299,457008.085997235,0.0,1.0
2011-02-04,15.94,16.04,15.87,16.02,183300,4.47149199896731,4.49954401903611,4.45185558491915,4.49393361502235,653428.878028808,0.0,1.0
2011-02-07,15.95,16.01,15.86,15.99,206300,4.47429720097419,4.49112841301547,4.44905038291227,4.48551800900171,735419.408277922,0.0,1.0
2011-02-08,15.95,16.06,15.81,15.98,242100,4.47429720097419,4.50515442304987,4.43502437287786,4.48271280699483,863039.451013499,0.0,1.0
2011-02-09,15.85,15.96,15.78,15.85,177700,4.44624518090539,4.47710240298107,4.42660876685722,4.44624518090539,633465.96631598,0.0,1.0
2011-02-10,15.91,15.94,15.74,15.85,166900,4.46307639294667,4.47149199896731,4.4153879588297,4.44624518090539,594966.065155526,0.0,1.0
2011-02-11,15.87,15.89,15.75,15.86,133100,4.45185558491915,4.45746598893291,4.41819316083658,4.44905038291227,474475.633745959,0.0,1.0
2011-02-14,15.85,15.96,15.79,15.96,176400,4.44624518090539,4.47710240298107,4.4294139688641,4.47710240298107,628831.718954073,0.0,1.0
2011-02-15,15.8,15.84,15.66,15.84,220600,4.43221917087098,4.44343997889851,4.39294634277466,4.44343997889851,786396.129258893,0.0,1.0
2011-02-16,15.86,15.96,15.77,15.89,217100,4.44905038291227,4.47710240298107,4.42380356485034,4.45746598893291,773919.309438375,0.0,1.0
2011-02-17,16.12,16.19,15.86,15.89,227600,4.52198563509116,4.54162204913932,4.44905038291227,4.45746598893291,811349.768899927,0.0,1.0
2011-02-18,16.08,16.21,15.97,16.21,215200,4.51076482706363,4.54723245315308,4.47990760498795,4.54723245315308,767146.178678666,0.0,1.0
2011-02-22,15.66,16.04,15.65,16.04,282200,4.39294634277466,4.49954401903611,4.39014114076778,4.49954401903611,1005988.1581,0.0,1.0
2011-02-23,15.56,15.76,15.48,15.7,288600,4.36489432270586,4.42099836284346,4.34245270665081,4.40416715080218,1028802.91434323,0.0,1.0
2011-02-24,15.64,15.78,15.57,15.63,137400,4.3873359387609,4.42660876685722,4.36769952471274,4.38453073675402,489804.29809688,0.0,1.0
2011-02-25,15.89,15.89,15.7,15.76,175600,4.45746598893291,4.45746598893291,4.40416715080218,4.42099836284346,625979.874423669,0.0,1.0
2011-02-28,15.98,16.01,15.9,16.01,179700,4.48271280699483,4.49112841301547,4.46027119093979,4.49112841301547,640595.57764199,0.0,1.0
2011-03-01,15.95,16.12,15.85,16.09,174300,4.47429720097419,4.52198563509116,4.44624518090539,4.51357002907052,621345.627061763,0.0,1.0
2011-03-02,16.03,16.03,15.87,16.01,94800,4.49673881702923,4.49673881702923,4.45185558491915,4.49112841301547,337943.57685287,0.0,1.0
2011-03-03,16.17,16.24,16.06,16.18,254000,4.53601164512556,4.55564805917372,4.50515442304987,4.53881684713244,905460.638403258,0.0,1.0
2011-03-04,15.99,16.16,15.98,16.1,205600,4.48551800900171,4.53320644311868,4.48271280699483,4.5163752310774,732924.044313818,0.0,1.0
2011-03-07,16.0,16.07,15.92,16.01,215500,4.48832321100859,4.50795962505675,4.46588159495355,4.49112841301547,768215.620377567,0.0,1.0
2011-03-08,16.22,16.22,16.0,16.0,211400,4.55003765515996,4.55003765515996,4.48832321100859,4.48832321100859,753599.917159247,0.0,1.0
2011-03-09,16.1,16.24,16.08,16.24,129500,4.5163752310774,4.55564805917372,4.51076482706363,4.55564805917372,461642.333359141,0.0,1.0
2011-03-10,15.99,16.13,15.96,16.0,171200,4.48551800900171,4.52479083709804,4.47710240298107,4.48832321100859,610294.729506448,0.0,1.0
2011-03-11,16.16,16.18,15.99,16.0,104400,4.53320644311868,4.53881684713244,4.48551800900171,4.48832321100859,372165.711217717,0.0,1.0
2011-03-14,16.18,16.18,15.96,16.14,187600,4.53881684713244,4.53881684713244,4.47710240298107,4.52759603910492,668757.542379729,0.0,1.0
2011-03-15,16.03,16.08,15.9,16.07,216000,4.49673881702923,4.51076482706363,4.46027119093979,4.50795962505675,769998.02320907,0.0,1.0
2011-03-16,15.83,16.08,15.76,16.08,201400,4.44063477689163,4.51076482706363,4.42099836284346,4.51076482706363,717951.860529197,0.0,1.0
2011-03-17,15.93,16.07,15.92,15.98,126800,4.46868679696043,4.50795962505675,4.46588159495355,4.48271280699483,452017.358069028,0.0,1.0
2011-03-18,16.11,16.13,15.94,16.0,226900,4.51918043308428,4.52479083709804,4.47149199896731,4.48832321100859,808854.404935823,0.0,1.0
2011-03-21,16.3,16.31,16.16,16.23,193300,4.572479271215,4.57528447322188,4.53320644311868,4.55284285716684,689076.934658858,0.0,1.0
2011-03-22,16.25,16.28,16.21,16.25,218300,4.5584532611806,4.56686886720124,4.54723245315308,4.5584532611806,778197.076233981,0.0,1.0
2011-03-23,16.23,16.28,16.2,16.22,177700,4.55284285716684,4.56686886720124,4.5444272511462,4.55003765515996,633465.96631598,0.0,1.0
2011-03-24,16.31,16.31,16.23,16.26,169500,4.57528447322188,4.57528447322188,4.55284285716684,4.56125846318748,604234.55987934,0.0,1.0
2011-03-25,16.26,16.36,16.13,16.36,196900,4.56125846318748,4.58931048325628,4.52479083709804,4.58931048325628,701910.235045675,0.0,1.0
2011-03-28,16.28,16.32,16.21,16.26,150300,4.56686886720124,4.57808967522876,4.54723245315308,4.56125846318748,535790.291149645,0.0,1.0
2011-03-29,16.07,16.22,15.99,16.22,238600,4.59211568526317,4.63497924175287,4.56925512180199,4.63497924175287,834975.044793598,0.3,1.0
2011-03-30,16.17,16.18,16.07,16.17,141600,4.62069138958963,4.62354896002228,4.59211568526317,4.62069138958963,495525.843850686,0.0,1.0
2011-03-31,16.2,16.25,16.19,16.25,158700,4.62926410088757,4.6435519530508,4.62640653045493,4.6435519530508,555366.888552993,0.0,1.0
2011-04-01,16.25,16.29,16.15,16.25,165900,4.6435519530508,4.65498223478139,4.61497624872434,4.6435519530508,580563.117901334,0.0,1.0
2011-04-04,16.26,16.27,16.21,16.25,108200,4.64640952348345,4.6492670939161,4.63212167132022,4.6435519530508,378643.335484776,0.0,1.0
2011-04-05,16.31,16.31,16.23,16.29,213600,4.66069737564669,4.66069737564669,4.63783681218551,4.65498223478139,747488.137334084,0.0,1.0
2011-04-06,16.46,16.48,16.31,16.38,229800,4.70356093213639,4.70927607300168,4.66069737564669,4.68070036867521,804179.653367849,0.0,1.0
2011-04-07,16.5,16.52,16.41,16.5,160100,4.71499121386697,4.72070635473226,4.68927307997315,4.71499121386697,560266.155370726,0.0,1.0
2011-04-08,16.57,16.77,16.49,16.5,286700,4.7349942068955,4.79214561554843,4.71213364343432,4.71499121386697,1003299.8547457,0.0,1.0
2011-04-11,16.75,16.79,16.59,16.7,300100,4.78643047468314,4.79786075641372,4.74070934776079,4.7721426225199,1050192.837144,0.0,1.0
2011-04-12,16.68,16.75,16.52,16.75,183400,4.76642748165461,4.78643047468314,4.72070635473226,4.78643047468314,641803.953122993,0.0,1.0
2011-04-13,16.6,16.66,16.55,16.65,139600,4.74356691819344,4.76071234078932,4.72927906603021,4.75785477035667,488526.891253924,0.0,1.0
2011-04-14,16.67,16.73,16.46,16.49,153700,4.76356991122196,4.78071533381784,4.70356093213639,4.71213364343432,537869.507061091,0.0,1.0
2011-04-15,16.79,16.85,16.71,16.81,261100,4.79786075641372,4.8150061790096,4.77500019295255,4.80357589727902,913713.261507162,0.0,1.0
2011-04-18,16.77,16.79,16.55,16.77,238800,4.79214561554843,4.79786075641372,4.72927906603021,4.79214561554843,835674.940053275,0.0,1.0
2011-04-19,16.67,16.77,16.62,16.77,259500,4.76356991122196,4.79214561554843,4.74928205905873,4.79214561554843,908114.099429753,0.0,1.0
2011-04-20,16.88,17.0,16.73,16.78,294200,4.82357889030754,4.8578697354993,4.78071533381784,4.79500318598108,1029545.92698356,0.0,1.0
2011-04-21,17.0,17.02,16.88,16.99,212100,4.8578697354993,4.8635848763646,4.82357889030754,4.85501216506666,742238.922886515,0.0,1.0
2011-04-25,16.98,17.05,16.91,17.0,212200,4.85215459463401,4.87215758766254,4.83215160160548,4.8578697354993,742588.870516353,0.0,1.0
2011-04-26,16.93,17.09,16.91,17.06,241900,4.83786674247078,4.88358786939312,4.83215160160548,4.87501515809518,846523.316578254,0.0,1.0
2011-04-27,16.93,17.01,16.88,16.98,390300,4.83786674247078,4.86072730593195,4.82357889030754,4.85215459463401,1365845.59925793,0.0,1.0
2011-04-28,17.2,17.24,17.09,17.15,385100,4.91502114415224,4.92645142588282,4.88358786939312,4.900733291989,1347648.32250635,0.0,1.0
2011-04-29,17.4,17.53,17.29,17.53,327000,4.97217255280517,5.00932096842958,4.94073927804606,5.00932096842958,1144328.74957044,0.0,1.0
2011-05-02,17.48,17.5,17.32,17.49,272000,4.99503311626634,5.00074825713164,4.949311989344,4.99789068669899,951857.55315951,0.0,1.0
2011-05-03,17.45,17.56,17.4,17.5,260000,4.9864604049684,5.01789367972752,4.97217255280517,5.00074825713164,909863.837578943,0.0,1.0
2011-05-04,17.44,17.5,17.36,17.5,212000,4.98360283453576,5.00074825713164,4.96074227107458,5.00074825713164,741888.975256676,0.0,1.0
2011-05-05,17.18,17.39,17.02,17.39,418000,4.90930600328694,4.96931498237252,4.8635848763646,4.96931498237252,1462781.09272307,0.0,1.0
2011-05-06,17.12,17.38,17.07,17.38,250700,4.89216058069106,4.96645741193988,4.87787272852783,4.96645741193988,877318.708004004,0.0,1.0
2011-05-09,17.19,17.26,17.05,17.12,156000,4.91216357371959,4.93216656674812,4.87215758766254,4.89216058069106,545918.302547366,0.0,1.0
2011-05-10,17.47,17.48,17.25,17.28,163300,4.9921755458337,4.99503311626634,4.92930899631547,4.93788170761341,571464.479525543,0.0,1.0
2011-05-11,17.41,17.58,17.21,17.58,200300,4.97503012323782,5.02360882059281,4.91787871458488,5.02360882059281,700945.102565623,0.0,1.0
2011-05-12,17.37,17.38,17.21,17.38,133000,4.96359984150723,4.96645741193988,4.91787871458488,4.96645741193988,465430.347684613,0.0,1.0
2011-05-13,17.36,17.47,17.28,17.34,143200,4.96074227107458,4.9921755458337,4.93788170761341,4.95502713020929,501125.005928095,0.0,1.0
2011-05-16,17.12,17.39,17.03,17.39,171700,4.89216058069106,4.96931498237252,4.86644244679724,4.96931498237252,600860.080431941,0.0,1.0
2011-05-17,17.02,17.16,16.82,17.15,228000,4.8635848763646,4.90359086242165,4.80643346771166,4.900733291989,797880.596030765,0.0,1.0
2011-05-18,17.12,17.22,16.93,17.09,187300,4.89216058069106,4.92073628501753,4.83786674247078,4.88358786939312,655451.910686677,0.0,1.0
2011-05-19,17.14,17.2,17.05,17.2,123600,4.89787572155636,4.91502114415224,4.87215758766254,4.91502114415224,432535.270479836,0.0,1.0
2011-05-20,17.12,17.25,17.08,17.2,216600,4.89216058069106,4.92930899631547,4.88073029896048,4.91502114415224,757986.566229227,0.0,1.0
2011-05-23,17.1,17.14,17.05,17.13,168200,4.88644543982577,4.89787572155636,4.87215758766254,4.89501815112371,588611.913387608,0.0,1.0
2011-05-24,17.07,17.1,17.0,17.1,206900,4.87787272852783,4.88644543982577,4.8578697354993,4.88644543982577,724041.646134936,0.0,1.0
2011-05-25,17.05,17.1,16.97,17.1,232800,4.87215758766254,4.88644543982577,4.84929702420136,4.88644543982577,814678.082262991,0.0,1.0
2011-05-26,17.08,17.13,17.01,17.1,168700,4.88073029896048,4.89501815112371,4.86072730593195,4.88644543982577,590361.651536798,0.0,1.0
2011-05-27,17.29,17.36,17.11,17.19,152900,4.94073927804606,4.96074227107458,4.88930301025842,4.91216357371959,535069.926022386,0.0,1.0
2011-05-31,17.5,17.56,17.26,17.37,197500,5.00074825713164,5.01789367972752,4.93216656674812,4.96359984150723,691146.568930158,0.0,1.0
2011-06-01,17.46,17.62,17.41,17.52,187800,4.98931797540105,5.0350391023234,4.97503012323782,5.00646339799693,657201.648835867,0.0,1.0
2011-06-02,17.58,17.64,17.3,17.49,223200,5.02360882059281,5.04075424318869,4.9435968484787,4.99789068669899,781083.109798538,0.0,1.0
2011-06-03,17.64,17.67,17.55,17.57,175700,5.04075424318869,5.04932695448663,5.01503610929487,5.02075125016016,614857.985625462,0.0,1.0
2011-06-06,17.73,17.82,17.67,17.67,145100,5.06647237708251,5.09219051097633,5.04932695448663,5.04932695448663,507774.010895018,0.0,1.0
2011-06-07,17.72,17.76,17.57,17.75,180200,5.06361480664986,5.07504508838045,5.02075125016016,5.0721875179478,630605.628968175,0.0,1.0
2011-06-08,17.5,17.77,17.47,17.75,157600,5.00074825713164,5.0779026588131,4.9921755458337,5.0721875179478,551517.464624774,0.0,1.0
2011-06-09,17.63,17.72,17.51,17.62,173900,5.03789667275604,5.06361480664986,5.00360582756428,5.0350391023234,608558.928288378,0.0,1.0
2011-06-10,17.67,17.79,17.51,17.69,254700,5.04932695448663,5.08361779967839,5.00360582756428,5.05504209535192,891316.613197526,0.0,1.0
2011-06-13,17.47,17.74,17.47,17.7,167400,4.9921755458337,5.06932994751516,4.9921755458337,5.05789966578457,585812.332348904,0.0,1.0
2011-06-14,17.53,17.67,17.35,17.63,175200,5.00932096842958,5.04932695448663,4.95788470064194,5.03789667275604,613108.247476272,0.0,1.0
2011-06-15,17.45,17.61,17.27,17.5,208200,4.9864604049684,5.03218153189075,4.93502413718076,5.00074825713164,728590.965322831,0.0,1.0
2011-06-16,17.18,17.45,17.12,17.45,292900,4.90930600328694,4.9864604049684,4.89216058069106,4.9864604049684,1024996.60779566,0.0,1.0
2011-06-17,17.23,17.36,17.16,17.34,105900,4.92359385545018,4.96074227107458,4.90359086242165,4.95502713020929,370594.5399985,0.0,1.0
2011-06-20,17.34,17.34,17.21,17.23,108900,4.95502713020929,4.95502713020929,4.91787871458488,4.92359385545018,381092.968893642,0.0,1.0
2011-06-21,17.52,17.59,17.29,17.48,206000,5.00646339799693,5.02646639102546,4.94073927804606,4.99503311626634,720892.117466393,0.0,1.0
2011-06-22,17.55,17.75,17.4,17.53,219000,5.01503610929487,5.0721875179478,4.97217255280517,5.00932096842958,766385.30934534,0.0,1.0
2011-06-23,17.38,17.52,17.17,17.31,295000,4.96645741193988,5.00646339799693,4.9064484328543,4.94645441891135,1032345.50802226,0.0,1.0
2011-06-24,17.18,17.38,17.1,17.26,177100,4.90930600328694,4.96645741193988,4.88644543982577,4.93216656674812,619757.252443196,0.0,1.0
2011-06-27,17.24,17.3,17.1,17.24,139100,4.92645142588282,4.9435968484787,4.88644543982577,4.92645142588282,486777.153104735,0.0,1.0
2011-06-28,17.33,17.52,17.08,17.16,73400,5.03789667275604,5.09313039276895,4.96522072537064,4.98847702853397,252490.688600035,0.3,1.0
2011-06-29,17.42,17.6,17.3,17.6,162900,5.06406001381479,5.11638669593228,5.0291755590698,5.11638669593228,560364.212165473,0.0,1.0
2011-06-30,17.61,17.64,17.42,17.45,200700,5.11929373382769,5.12801484751394,5.06406001381479,5.07278112750104,690393.476866854,0.0,1.0
2011-07-01,17.65,17.74,17.56,17.7,82400,5.13092188540936,5.1570852264681,5.10475854435061,5.14545707488644,283450.037338459,0.0,1.0
2011-07-05,17.5,17.68,17.47,17.64,109000,5.08731631697812,5.1396429990956,5.07859520329187,5.12801484751394,374952.11249869,0.0,1.0
2011-07-06,17.48,17.55,17.42,17.52,139900,5.08150224118728,5.1018515064552,5.06406001381479,5.09313039276895,481245.876500613,0.0,1.0
2011-07-07,17.57,17.58,17.37,17.57,164700,5.10766558224603,5.11057262014144,5.04952482433771,5.10766558224603,566556.081913158,0.0,1.0
2011-07-08,17.59,17.6,17.5,17.54,109400,5.11347965803686,5.11638669593228,5.08731631697812,5.09894446855978,376328.083553731,0.0,1.0
2011-07-11,17.45,17.54,17.33,17.5,109700,5.07278112750104,5.09894446855978,5.03789667275604,5.08731631697812,377360.061845012,0.0,1.0
2011-07-12,17.17,17.48,17.1,17.48,213300,4.99138406642939,5.08150224118728,4.97103480116147,5.08150224118728,733736.565100647,0.0,1.0
2011-07-13,17.1,17.2,16.99,17.2,277300,4.97103480116147,5.00010518011563,4.9390573843119,5.00010518011563,953891.933907219,0.0,1.0
2011-07-14,17.26,17.29,17.22,17.25,135400,5.01754740748813,5.02626852117438,5.00591925590647,5.01464036959271,465766.2021314,0.0,1.0
2011-07-15,17.5,17.65,17.12,17.36,260300,5.08731631697812,5.13092188540936,4.97684887695231,5.04661778644229,895413.164067972,0.0,1.0
2011-07-18,17.35,17.46,17.22,17.45,194700,5.04371074854688,5.07568816539645,5.00591925590647,5.07278112750104,669753.911041237,0.0,1.0
2011-07-19,17.42,17.48,17.29,17.48,166600,5.06406001381479,5.08150224118728,5.02626852117438,5.08150224118728,573091.944424603,0.0,1.0
2011-07-20,17.63,17.64,17.48,17.52,173300,5.12510780961852,5.12801484751394,5.08150224118728,5.09313039276895,596139.459596542,0.0,1.0
2011-07-21,17.73,17.75,17.6,17.63,158000,5.15417818857269,5.15999226436352,5.11638669593228,5.12510780961852,543508.56674122,0.0,1.0
2011-07-22,17.74,17.75,17.64,17.7,122300,5.1570852264681,5.15999226436352,5.12801484751394,5.14545707488644,420703.150078806,0.0,1.0
2011-07-25,17.68,17.73,17.55,17.69,112300,5.1396429990956,5.15417818857269,5.1018515064552,5.14255003699102,386303.873702779,0.0,1.0
2011-07-26,17.58,17.7,17.51,17.64,121200,5.11057262014144,5.14545707488644,5.09022335487353,5.12801484751394,416919.229677443,0.0,1.0
2011-07-27,17.31,17.69,17.26,17.5,223700,5.03208259696521,5.14255003699102,5.01754740748813,5.08731631697812,769511.812531715,0.0,1.0
2011-07-28,17.35,17.46,17.26,17.4,109400,5.04371074854688,5.07568816539645,5.01754740748813,5.05824593802395,376328.083553731,0.0,1.0
2011-07-29,17.23,17.37,17.07,17.37,173700,5.00882629380188,5.04952482433771,4.96231368747523,5.04952482433771,597515.430651583,0.0,1.0
2011-08-01,17.6,17.65,17.3,17.3,121900,5.11638669593228,5.13092188540936,5.0291755590698,5.0291755590698,419327.179023764,0.0,1.0
2011-08-02,17.47,17.7,17.45,17.57,136000,5.07859520329187,5.14545707488644,5.07278112750104,5.10766558224603,467830.158713962,0.0,1.0
2011-08-03,17.63,17.69,17.37,17.37,180500,5.12510780961852,5.14255003699102,5.04952482433771,5.04952482433771,620906.938587281,0.0,1.0
2011-08-04,17.2,17.65,17.18,17.58,207800,5.00010518011563,5.13092188540936,4.9942911043248,5.11057262014144,714816.963093833,0.0,1.0
2011-08-05,16.93,17.24,16.54,17.18,479800,4.9216151569394,5.0117333316973,4.80824067901817,4.9942911043248,1650477.28052176,0.0,1.0
2011-08-08,16.0,16.63,15.62,16.52,730400,4.65126063266571,4.83440402007692,4.5407931926399,4.80242660322734,2512523.14650498,0.0,1.0
2011-08-09,16.44,16.51,15.64,15.92,401600,4.77917030006401,4.79951956533193,4.54660726843073,4.62800432950238,1381474.93926123,0.0,1.0
2011-08-10,16.26,16.5,15.93,15.93,429300,4.72684361794652,4.79661252743651,4.63091136739779,4.63091136739779,1476760.93482282,0.0,1.0
2011-08-11,16.51,16.84,16.22,16.22,357900,4.79951956533193,4.89545181588066,4.71521546636486,4.71521546636486,1231150.10149799,0.0,1.0
2011-08-12,16.86,16.87,16.59,16.61,186800,4.90126589167149,4.9041729295669,4.82277586849525,4.82858994428609,642578.482704177,0.0,1.0
2011-08-15,17.18,17.18,16.85,16.88,287500,4.9942911043248,4.9942911043248,4.89835885377607,4.90707996746232,988979.195810765,0.0,1.0
2011-08-16,17.01,17.21,16.96,17.15,153900,4.94487146010273,5.00301221801105,4.93033627062565,4.98556999063855,529404.863427049,0.0,1.0
2011-08-17,17.27,17.35,17.02,17.02,196700,5.02045444538355,5.04371074854688,4.94777849799814,4.94777849799814,676633.766316443,0.0,1.0
2011-08-18,16.96,17.13,16.86,16.94,109600,4.93033627062565,4.97975591484772,4.90126589167149,4.92452219483482,377016.069081252,0.0,1.0
2011-08-19,16.78,16.95,16.26,16.44,194800,4.87800958850816,4.92742923273023,4.72684361794652,4.77917030006401,670097.903804998,0.0,1.0
2011-08-22,16.84,17.0,16.8,16.87,135300,4.89545181588066,4.94196442220731,4.88382366429899,4.9041729295669,465422.20936764,0.0,1.0
2011-08-23,17.3,17.32,16.83,17.0,185800,5.0291755590698,5.03498963486063,4.89254477798524,4.94196442220731,639138.555066574,0.0,1.0
2011-08-24,17.29,17.34,17.02,17.33,124400,5.02626852117438,5.04080371065146,4.94777849799814,5.03789667275604,427926.998117771,0.0,1.0
2011-08-25,17.11,17.33,16.95,17.33,121800,4.97394183905689,5.03789667275604,4.92742923273023,5.03789667275604,418983.186260004,0.0,1.0
2011-08-26,17.23,17.27,16.98,17.09,91100,5.00882629380188,5.02045444538355,4.93615034641648,4.96812776326606,313377.407785603,0.0,1.0
2011-08-29,17.38,17.43,17.28,17.36,89500,5.05243186223312,5.0669670517102,5.02336148327896,5.04661778644229,307873.523565438,0.0,1.0
2011-08-30,17.48,17.49,17.28,17.3,95700,5.08150224118728,5.0844092790827,5.02336148327896,5.0291755590698,329201.074918575,0.0,1.0
2011-08-31,17.3,17.5,17.29,17.49,188500,5.0291755590698,5.08731631697812,5.02626852117438,5.0844092790827,648426.359688101,0.0,1.0
2011-09-01,17.35,17.47,17.3,17.35,89700,5.04371074854688,5.07859520329187,5.0291755590698,5.04371074854688,308561.509092958,0.0,1.0
2011-09-02,17.21,17.36,17.17,17.24,111400,5.00301221801105,5.04661778644229,4.99138406642939,5.0117333316973,383207.938828936,0.0,1.0
2011-09-06,16.89,17.16,16.82,16.93,231700,4.90998700535774,4.98847702853397,4.88963774008982,4.9216151569394,797031.233632536,0.0,1.0
2011-09-07,17.1,17.26,17.07,17.08,146100,4.97103480116147,5.01754740748813,4.96231368747523,4.96522072537064,502573.427853749,0.0,1.0
2011-09-08,17.22,17.32,17.02,17.02,101500,5.00591925590647,5.03498963486063,4.94777849799814,4.94777849799814,349152.65521667,0.0,1.0
2011-09-09,17.1,17.17,16.95,17.17,125300,4.97103480116147,4.99138406642939,4.92742923273023,4.99138406642939,431022.932991614,0.0,1.0
2011-09-12,16.96,17.0,16.65,16.93,174700,4.93033627062565,4.94196442220731,4.84021809586775,4.9216151569394,600955.358289185,0.0,1.0
2011-09-13,16.75,16.98,16.65,16.98,181400,4.86928847482191,4.93615034641648,4.84021809586775,4.93615034641648,624002.873461123,0.0,1.0
2011-09-14,16.57,16.77,16.51,16.69,192400,4.81696179270442,4.87510255061274,4.79951956533193,4.85184624744941,661842.077474752,0.0,1.0
2011-09-15,16.66,16.67,16.45,16.67,176600,4.84312513376317,4.84603217165858,4.78207733795943,4.84603217165858,607491.220800629,0.0,1.0
2011-09-16,16.56,16.78,16.41,16.74,149300,4.81405475480901,4.87800958850816,4.77044918637776,4.86638143692649,513581.196294077,0.0,1.0
2011-09-19,16.37,16.45,16.33,16.4,120900,4.7588210347961,4.78207733795943,4.74719288321444,4.76754214848235,415887.251386162,0.0,1.0
2011-09-20,15.87,16.35,15.81,16.34,358100,4.6134691400253,4.75300695900527,4.5960269126528,4.75009992110985,1231838.08702551,0.0,1.0
2011-09-21,15.61,15.97,15.52,15.8,402400,4.53788615474448,4.64253951897946,4.51172281368573,4.59311987475739,1384226.88137131,0.0,1.0
2011-09-22,15.28,15.44,15.02,15.44,334700,4.44195390419575,4.48846651052241,4.36637091891493,4.48846651052241,1151343.78030561,0.0,1.0
2011-09-23,14.99,15.36,14.95,15.3,338000,4.35764980522868,4.46521020735908,4.34602165364702,4.44776797998658,1162695.5415097,0.0,1.0
2011-09-26,15.04,15.19,14.78,15.17,246200,4.37218499470576,4.415790563137,4.29660200942495,4.40997648734617,846910.184377776,0.0,1.0
2011-09-27,15.46,15.54,15.11,15.15,370600,4.49428058631324,4.51753688947657,4.39253425997368,4.40416241155534,1274837.18249555,0.0,1.0
2011-09-28,14.8,15.32,14.8,15.32,46000,4.38962722207826,4.54385736771885,4.38962722207826,4.54385736771885,155092.896402642,0.3,1.0
2011-09-29,14.95,15.12,14.86,15.1,199800,4.43411668716689,4.48453808093401,4.40742300811371,4.47860615225552,673642.623940171,0.0,1.0
2011-09-30,14.47,14.94,14.45,14.71,179900,4.29175039888327,4.43115072282765,4.28581847020479,4.36293354302508,606548.088322506,0.0,1.0
2011-10-03,14.02,14.41,14.02,14.18,323800,4.15828200361738,4.27395461284782,4.15828200361738,4.20573743304525,1091719.12728642,0.0,1.0
2011-10-04,13.84,13.89,13.57,13.72,418900,4.10489464551102,4.11972446720723,4.02481360835149,4.06930307344012,1412356.83267536,0.0,1.0
2011-10-05,14.31,14.34,13.91,13.92,153000,4.2442949694554,4.25319286247313,4.12565639588572,4.12862236022496,515852.459774004,0.0,1.0
2011-10-06,14.68,14.68,14.32,14.4,138000,4.35403565000736,4.35403565000736,4.24726093379464,4.27098864850858,465278.689207925,0.0,1.0
2011-10-07,14.81,14.83,14.44,14.68,150500,4.3925931864175,4.39852511509599,4.28285250586555,4.35403565000736,507423.498012991,0.0,1.0
2011-10-10,15.24,15.27,14.99,15.06,189300,4.52012965300491,4.52902754602264,4.44598054452386,4.46674229489855,638240.984543915,0.0,1.0
2011-10-11,15.15,15.31,15.14,15.21,168800,4.49343597395173,4.54089140337961,4.49047000961249,4.51123175998719,569123.498103608,0.0,1.0
2011-10-12,15.17,15.26,15.16,15.19,223800,4.49936790263022,4.5260615816834,4.49640193829098,4.5052998313087,754560.656845896,0.0,1.0
2011-10-13,14.99,15.18,14.95,15.16,288600,4.44598054452386,4.50233386696946,4.43411668716689,4.49640193829098,973039.345691357,0.0,1.0
2011-10-14,15.24,15.28,15.04,15.25,217200,4.52012965300491,4.53199351036188,4.46081036622007,4.52309561734415,732308.197796822,0.0,1.0
2011-10-17,15.29,15.31,15.06,15.25,198400,4.53495947470112,4.54089140337961,4.46674229489855,4.52309561734415,668922.405354003,0.0,1.0
2011-10-18,15.47,15.47,15.12,15.28,159500,4.58834683280748,4.58834683280748,4.48453808093401,4.53199351036188,537767.760352638,0.0,1.0
2011-10-19,15.26,15.53,15.22,15.37,155500,4.5260615816834,4.60614261884293,4.51419772432643,4.55868718941506,524281.421535017,0.0,1.0
2011-10-20,15.25,15.36,15.22,15.28,103000,4.52309561734415,4.55572122507582,4.51419772432643,4.53199351036188,347273.224553742,0.0,1.0
2011-10-21,15.3,15.44,15.25,15.36,181100,4.53792543904036,4.57944893978975,4.52309561734415,4.55572122507582,610593.989967793,0.0,1.0
2011-10-24,15.47,15.53,15.27,15.3,122100,4.58834683280748,4.60614261884293,4.52902754602264,4.53792543904036,411670.492407882,0.0,1.0
2011-10-25,15.3,15.48,15.22,15.47,177300,4.53792543904036,4.59131279714672,4.51419772432643,4.58834683280748,597781.968091053,0.0,1.0
2011-10-26,15.52,15.57,15.3,15.34,221200,4.60317665450369,4.6180064761999,4.53792543904036,4.54978929639733,745794.536614443,0.0,1.0
2011-10-27,15.9,15.96,15.7,15.88,234700,4.71588329939489,4.73367908543034,4.65656401261005,4.7099513707164,791310.930123913,0.0,1.0
2011-10-28,16.04,16.09,15.84,15.97,202900,4.75740680014428,4.77223662184049,4.69808751335944,4.73664504976958,684094.536523826,0.0,1.0
2011-10-31,15.87,15.97,15.78,15.97,239900,4.70698540637716,4.73664504976958,4.68029172732398,4.73664504976958,808843.170586821,0.0,1.0
2011-11-01,15.59,15.69,15.11,15.69,175600,4.62393840487838,4.6535980482708,4.48157211659476,4.6535980482708,592050.274093564,0.0,1.0
2011-11-02,15.59,15.84,15.47,15.84,123800,4.62393840487838,4.69808751335944,4.58834683280748,4.69808751335944,417402.186405371,0.0,1.0
2011-11-03,15.62,15.74,15.56,15.74,169200,4.63283629789611,4.66842786996702,4.61504051186066,4.66842786996702,570472.131985369,0.0,1.0
2011-11-04,15.63,15.74,15.55,15.69,140300,4.63580226223535,4.66842786996702,4.61207454752142,4.6535980482708,473033.334028058,0.0,1.0
2011-11-07,15.62,15.7,15.52,15.67,91200,4.63283629789611,4.65656401261005,4.60317665450369,4.64766611959232,307488.525041759,0.0,1.0
2011-11-08,15.77,15.85,15.65,15.75,110300,4.67732576298474,4.70105347769868,4.64173419091384,4.67139383430626,371885.7928959,0.0,1.0
2011-11-09,15.35,15.64,15.29,15.64,168900,4.55275526073657,4.63876822657459,4.53495947470112,4.63876822657459,569460.656574048,0.0,1.0
2011-11-10,15.39,15.57,15.25,15.57,125200,4.56461911809354,4.6180064761999,4.52309561734415,4.6180064761999,422122.404991538,0.0,1.0
2011-11-11,15.49,15.68,15.4,15.59,140800,4.59427876148596,4.65063208393156,4.56758508243278,4.62393840487838,474719.126380261,0.0,1.0
2011-11-14,15.3,15.55,15.2,15.55,124900,4.53792543904036,4.61207454752142,4.50826579564794,4.61207454752142,421110.929580217,0.0,1.0
2011-11-15,15.29,15.4,15.21,15.21,145600,4.53495947470112,4.56758508243278,4.51123175998719,4.51123175998719,490902.732961406,0.0,1.0
2011-11-16,15.15,15.36,15.07,15.29,219900,4.49343597395173,4.55572122507582,4.4697082592378,4.53495947470112,741411.476498716,0.0,1.0
2011-11-17,14.73,15.29,14.66,15.29,470200,4.36886547170357,4.53495947470112,4.34810372132887,4.53495947470112,1585319.12801135,0.0,1.0
2011-11-18,14.95,14.96,14.71,14.86,305100,4.43411668716689,4.43708265150613,4.36293354302508,4.40742300811371,1028670.49331404,0.0,1.0
2011-11-21,14.63,14.82,14.61,14.81,197900,4.33920582831115,4.39555915075674,4.33327389963266,4.3925931864175,667236.6130018,0.0,1.0
2011-11-22,14.87,14.91,14.68,14.68,164300,4.41038897245295,4.42225282980992,4.35403565000736,4.35403565000736,553951.366933784,0.0,1.0
2011-11-23,14.43,14.77,14.33,14.75,362100,4.2798865415263,4.38072932906053,4.25022689813388,4.37479740038205,1220850.82146514,0.0,1.0
2011-11-25,14.2,14.5,14.17,14.47,75000,4.21166936172374,4.300648291901,4.20277146870601,4.29175039888327,252868.852830394,0.0,1.0
2011-11-28,14.23,14.55,14.21,14.45,203800,4.22056725474146,4.31547811359721,4.21463532606298,4.28581847020479,687128.962757792,0.0,1.0
2011-11-29,14.38,14.48,14.26,14.31,196900,4.26505671983009,4.29471636322251,4.22946514775919,4.2442949694554,663865.028297396,0.0,1.0
2011-11-30,14.79,14.93,14.56,14.6,309000,4.38666125773902,4.42818475848841,4.31844407793645,4.33030793529342,1041819.67366122,0.0,1.0
2011-12-01,15.04,15.09,14.73,14.73,177100,4.46081036622007,4.47564018791628,4.36886547170357,4.36886547170357,597107.651150171,0.0,1.0
2011-12-02,15.02,15.23,15.01,15.06,117100,4.45487843754159,4.51716368866567,4.45191247320234,4.46674229489855,394812.568885855,0.0,1.0
2011-12-05,15.18,15.26,15.11,15.12,139400,4.50233386696946,4.5260615816834,4.48157211659476,4.48453808093401,469998.907794093,0.0,1.0
2011-12-06,15.06,15.24,15.06,15.19,180400,4.46674229489855,4.52012965300491,4.46674229489855,4.5052998313087,608233.880674709,0.0,1.0
2011-12-07,15.08,15.14,15.02,15.06,139300,4.47267422357704,4.49047000961249,4.45487843754159,4.46674229489855,469661.749323652,0.0,1.0
2011-12-08,14.88,15.11,14.84,15.06,199700,4.4133549367922,4.48157211659476,4.40149107943523,4.46674229489855,673305.465469729,0.0,1.0
2011-12-09,14.91,15.0,14.82,14.9,172800,4.42225282980992,4.4489465088631,4.39555915075674,4.41928686547068,582609.836921229,0.0,1.0
2011-12-12,14.75,14.88,14.72,14.83,361100,4.37479740038205,4.4133549367922,4.36589950736432,4.39852511509599,1217479.23676074,0.0,1.0
2011-12-13,14.53,14.75,14.52,14.75,243300,4.30954618491872,4.37479740038205,4.30658022057948,4.37479740038205,820306.5585818,0.0,1.0
2011-12-14,14.3,14.48,14.21,14.48,593400,4.24132900511616,4.29471636322251,4.21463532606298,4.29471636322251,2000698.36359408,0.0,1.0
2011-12-15,14.24,14.43,14.2,14.3,282000,4.2235332190807,4.2798865415263,4.21166936172374,4.24132900511616,950786.886642284,0.0,1.0
2011-12-16,14.5,14.54,14.26,14.26,253000,4.300648291901,4.31251214925797,4.22946514775919,4.22946514775919,853010.93021453,0.0,1.0
2011-12-19,14.45,14.58,14.44,14.5,283200,4.28581847020479,4.32437600661494,4.28285250586555,4.300648291901,954832.788287568,0.0,1.0
2011-12-20,14.65,14.7,14.5,14.54,294000,4.34513775698963,4.35996757868584,4.300648291901,4.31251214925797,991245.903095145,0.0,1.0
2011-12-21,14.33,14.47,14.31,14.4,440200,4.33920582831114,4.38159862775033,4.33314971410555,4.36040222803074,1453737.44634169,0.3,1.0
2011-12-22,14.44,14.49,14.35,14.38,321200,4.37251445644194,4.38765474195593,4.34526194251674,4.35434611382514,1060746.17847558,0.0,1.0
2011-12-23,14.4,14.66,14.34,14.55,422700,4.36040222803074,4.43913171270352,4.34223388541394,4.40582308457273,1395944.61283196,0.0,1.0
2011-12-27,14.45,14.47,14.35,14.4,254000,4.37554251354473,4.38159862775033,4.34526194251674,4.36040222803074,838821.697798247,0.0,1.0
2011-12-28,14.52,14.63,14.25,14.4,296300,4.39673891326433,4.43004754139512,4.31498137148875,4.36040222803074,978515.232510316,0.0,1.0
2011-12-29,14.24,14.5,14.19,14.5,266700,4.31195331438595,4.39068279905873,4.29681302887196,4.39068279905873,880762.782688159,0.0,1.0
2011-12-30,14.15,14.46,14.07,14.2,435900,4.28470080046076,4.37857057064753,4.26047634363837,4.29984108597476,1439536.92153644,0.0,1.0
2012-01-03,14.57,14.58,14.28,14.28,253400,4.41187919877832,4.41490725588112,4.32406554279715,4.32406554279715,836840.229220771,0.0,1.0
2012-01-04,14.75,14.79,14.34,14.47,222000,4.46638422662871,4.4784964550399,4.34223388541394,4.38159862775033,733143.373666183,0.0,1.0
2012-01-05,14.73,14.75,14.6,14.75,244200,4.46032811242311,4.46638422662871,4.42096337008672,4.46638422662871,806457.711032802,0.0,1.0
2012-01-06,14.85,14.88,14.73,14.77,344600,4.4966647976567,4.5057489689651,4.46032811242311,4.47244034083431,1138023.45299715,0.0,1.0
2012-01-09,15.0,15.0,14.87,14.93,268300,4.54208565419869,4.54208565419869,4.5027209118623,4.52088925447909,886046.698894761,0.0,1.0
2012-01-10,15.16,15.18,15.06,15.14,363900,4.59053456784347,4.59659068204907,4.56025399681548,4.58447845363787,1201760.6922393,0.0,1.0
2012-01-11,15.33,15.33,15.14,15.18,187000,4.64201153859106,4.64201153859106,4.58447845363787,4.59659068204907,617557.70664674,0.0,1.0
2012-01-12,15.41,15.5,15.26,15.31,225500,4.66623599541345,4.69348850933864,4.62081513887146,4.63595542438546,744701.940368128,0.0,1.0
2012-01-13,15.46,15.5,15.35,15.42,240700,4.68137628092745,4.69348850933864,4.64806765279666,4.66926405251625,794899.144330857,0.0,1.0
2012-01-17,15.41,15.59,15.37,15.55,211300,4.66623599541345,4.72074102326383,4.65412376700225,4.70862879485264,697807.184034525,0.0,1.0
2012-01-18,15.5,15.61,15.34,15.35,229600,4.69348850933864,4.72679713746943,4.64503959569386,4.64806765279666,758241.975647549,0.0,1.0
2012-01-19,15.78,15.78,15.61,15.62,196600,4.77827410821702,4.77827410821702,4.72679713746943,4.72982519457223,649261.203886359,0.0,1.0
2012-01-20,15.93,15.94,15.68,15.87,200700,4.823694964759,4.8267230218618,4.74799353718903,4.80552662214221,662801.23916578,0.0,1.0
2012-01-23,16.13,16.24,15.9,15.93,188100,4.88425610681499,4.91756473494578,4.81461079345061,4.823694964759,621190.39903878,0.0,1.0
2012-01-24,15.99,16.16,15.98,16.1,219100,4.8418633073758,4.89334027812339,4.838835250273,4.87517193550659,723566.275541715,0.0,1.0
2012-01-25,15.96,16.07,15.83,16.04,259200,4.8327791360674,4.86608776419819,4.79341439373101,4.85700359288979,855994.425469707,0.0,1.0
2012-01-26,16.14,16.25,16.08,16.08,152800,4.88728416391779,4.92059279204858,4.86911582130099,4.86911582130099,504613.997730598,0.0,1.0
2012-01-27,16.29,16.34,16.04,16.2,227400,4.93270502045977,4.94784530597377,4.85700359288979,4.90545250653458,750976.59086347,0.0,1.0
2012-01-30,16.38,16.44,16.21,16.28,165300,4.95995753438497,4.97812587700176,4.90848056363738,4.92967696335697,545894.593094685,0.0,1.0
2012-01-31,16.47,16.65,16.08,16.56,297300,4.98721004831016,5.04171507616054,4.86911582130099,5.01446256223535,981817.680139443,0.0,1.0
2012-02-01,16.77,16.8,16.58,16.64,274300,5.07805176139413,5.08713593270253,5.02051867644095,5.03868701905774,905861.384669524,0.0,1.0
2012-02-02,16.75,16.93,16.7,16.84,225200,5.07199564718853,5.12650067503892,5.05685536167454,5.09924816111373,743711.20607939,0.0,1.0
2012-02-03,16.92,16.99,16.76,16.93,201000,5.12347261793612,5.14466901765571,5.07502370429133,5.12650067503892,663791.973454518,0.0,1.0
2012-02-06,16.72,16.92,16.69,16.89,140600,5.06291147588014,5.12347261793612,5.05382730457174,5.11438844662772,464324.136655249,0.0,1.0
2012-02-07,16.87,16.88,16.64,16.78,224200,5.10833233242212,5.11136038952492,5.03868701905774,5.08107981849693,740408.758450264,0.0,1.0
2012-02-08,16.94,16.97,16.77,16.92,204200,5.12952873214172,5.13861290345011,5.07805176139413,5.12347261793612,674359.805867723,0.0,1.0
2012-02-09,16.95,16.99,16.85,16.87,195300,5.13255678924452,5.14466901765571,5.10227621821652,5.10833233242212,644968.021968493,0.0,1.0
2012-02-10,16.76,16.9,16.52,16.9,330400,5.07502370429133,5.11741650373052,5.00235033382415,5.11741650373052,1091128.69666355,0.0,1.0
2012-02-13,16.7,16.87,16.62,16.87,217300,5.05685536167454,5.10833233242212,5.03263090485215,5.10833233242212,717621.869809287,0.0,1.0
2012-02-14,16.5,16.73,16.48,16.72,298000,4.99629421961856,5.06593953298294,4.99023810541296,5.06291147588014,984129.393479831,0.0,1.0
2012-02-15,16.32,16.61,16.26,16.61,304100,4.94178919176817,5.02960284774935,4.92362084915138,5.02960284774935,1004274.32401751,0.0,1.0
2012-02-16,16.4,16.49,16.34,16.38,230300,4.96601364859056,4.99326616251576,4.94784530597377,4.95995753438497,760553.688987938,0.0,1.0
2012-02-17,16.64,16.66,16.45,16.46,177200,5.03868701905774,5.04474313326334,4.98115393410456,4.98418199120736,585193.719881297,0.0,1.0
2012-02-21,16.64,16.74,16.55,16.6,236800,5.03868701905774,5.06896759008573,5.01143450513255,5.02657479064655,782019.598577263,0.0,1.0
2012-02-22,16.83,16.84,16.63,16.7,231200,5.09622010401093,5.09924816111373,5.03565896195494,5.05685536167454,763525.891854151,0.0,1.0
2012-02-23,16.76,16.89,16.73,16.84,220600,5.07502370429133,5.11438844662772,5.06593953298294,5.09924816111373,728519.946985406,0.0,1.0
2012-02-24,16.91,16.99,16.76,16.84,325500,5.12044456083332,5.14466901765571,5.07502370429133,5.09924816111373,1074946.70328082,0.0,1.0
2012-02-27,16.88,16.95,16.8,16.87,259700,5.11136038952492,5.13255678924452,5.08713593270253,5.10833233242212,857645.64928427,0.0,1.0
2012-02-28,16.83,16.95,16.77,16.9,266500,5.09622010401093,5.13255678924452,5.07805176139413,5.11741650373052,880102.293162332,0.0,1.0
2012-02-29,16.76,16.99,16.76,16.88,272200,5.07502370429133,5.14466901765571,5.07502370429133,5.11136038952492,898926.244648357,0.0,1.0
2012-03-01,17.07,17.09,16.83,16.83,272000,5.16889347447811,5.1749495886837,5.09622010401093,5.09622010401093,898265.755122531,0.0,1.0
2012-03-02,16.86,17.15,16.86,17.08,327200,5.10530427531932,5.1931179313005,5.10530427531932,5.1719215315809,1080560.86425034,0.0,1.0
2012-03-05,16.99,17.01,16.7,16.92,414200,5.14466901765571,5.15072513186131,5.05685536167454,5.12347261793612,1367873.80798438,0.0,1.0
2012-03-06,16.75,16.88,16.6,16.88,264000,5.07199564718853,5.11136038952492,5.02657479064655,5.11136038952492,871846.174089516,0.0,1.0
2012-03-07,16.72,16.78,16.64,16.67,314100,5.06291147588014,5.08107981849693,5.03868701905774,5.04777119036614,1037298.80030878,0.0,1.0
2012-03-08,16.78,17.0,16.7,16.88,434600,5.08107981849693,5.14769707475851,5.05685536167454,5.11136038952492,1435243.73961857,0.0,1.0
2012-03-09,16.85,16.93,16.79,16.86,230000,5.10227621821652,5.12650067503892,5.08410787559973,5.10530427531932,759562.9546992,0.0,1.0
2012-03-12,16.84,16.93,16.77,16.93,156900,5.09924816111373,5.12650067503892,5.07805176139413,5.12650067503892,518154.033010019,0.0,1.0
2012-03-13,17.0,17.0,16.9,16.93,174300,5.14769707475851,5.14769707475851,5.11741650373052,5.12650067503892,575616.621756828,0.0,1.0
2012-03-14,16.75,17.05,16.72,17.05,195800,5.07199564718853,5.16283736027251,5.06291147588014,5.16283736027251,646619.245783058,0.0,1.0
2012-03-15,16.74,16.84,16.7,16.81,128700,5.06896759008573,5.09924816111373,5.05685536167454,5.09016398980533,425025.009868639,0.0,1.0
2012-03-16,16.37,16.76,16.31,16.71,220200,4.95692947728217,5.07502370429133,4.93876113466537,5.05988341877734,727198.967933755,0.0,1.0
2012-03-19,16.49,16.59,16.37,16.4,288200,4.99326616251576,5.02354673354375,4.95692947728217,4.96601364859056,951765.406714387,0.0,1.0
2012-03-20,16.47,16.51,16.37,16.46,149500,4.98721004831016,4.99932227672135,4.95692947728217,4.98418199120736,493715.920554479,0.0,1.0
2012-03-21,16.58,16.6,16.49,16.54,170500,5.02051867644095,5.02657479064655,4.99326616251576,5.00840644802975,563067.320766145,0.0,1.0
2012-03-22,16.45,16.57,16.31,16.57,251400,4.98115393410456,5.01749061933815,4.93876113466537,5.01749061933815,830235.333962516,0.0,1.0
2012-03-23,16.52,16.55,16.38,16.55,112800,5.00235033382415,5.01143450513255,4.95995753438497,5.01143450513255,372516.092565521,0.0,1.0
2012-03-26,16.59,16.72,16.55,16.62,187600,5.02354673354375,5.06291147588014,5.01143450513255,5.03263090485215,619539.175224216,0.0,1.0
2012-03-27,16.72,16.77,16.57,16.67,190100,5.06291147588014,5.07805176139413,5.01749061933815,5.04777119036614,627795.294297033,0.0,1.0
2012-03-28,16.37,16.59,16.37,16.49,62200,5.04777119036614,5.11560928822079,5.04777119036614,5.08477378919595,201715.561502332,0.3,1.0
2012-03-29,16.21,16.39,16.12,16.37,203100,4.9984343919264,5.05393829017111,4.97068244280404,5.04777119036614,658656.439567903,0.0,1.0
2012-03-30,16.24,16.32,16.21,16.32,209900,5.00768504163385,5.03235344085372,4.9984343919264,5.03235344085372,680708.944683914,0.0,1.0
2012-04-02,16.36,16.37,16.14,16.18,207500,5.04468764046366,5.04777119036614,4.97684954260901,4.98918374221895,672925.707584145,0.0,1.0
2012-04-03,16.44,16.51,16.32,16.4,179200,5.06935603968353,5.09094088900092,5.03235344085372,5.05702184007359,581148.370116043,0.0,1.0
2012-04-04,16.25,16.43,16.19,16.43,238900,5.01076859153633,5.06627248978104,4.99226729212143,5.06627248978104,774756.392972783,0.0,1.0
2012-04-05,16.23,16.28,16.11,16.26,168400,5.00460149173137,5.02001924124379,4.96759889290156,5.01385214143882,546123.803167084,0.0,1.0
2012-04-09,16.1,16.21,16.01,16.12,110400,4.96451534299908,4.9984343919264,4.93676339387672,4.97068244280404,358028.906589348,0.0,1.0
2012-04-10,15.7,16.27,15.7,16.15,329100,4.84117334689972,5.0169356913413,4.84117334689972,4.97993309251149,1067276.38730575,0.0,1.0
2012-04-11,16.01,16.03,15.8,15.87,255200,4.93676339387672,4.94293049368169,4.87200884592456,4.89359369524194,827617.544942043,0.0,1.0
2012-04-12,16.24,16.24,16.09,16.09,120400,5.00768504163385,5.00768504163385,4.96143179309659,4.96143179309659,390459.061171716,0.0,1.0
2012-04-13,16.31,16.7,16.2,16.36,229400,5.02926989095124,5.14952833714811,4.99535084202391,5.04468764046366,743947.746119532,0.0,1.0
2012-04-16,16.34,16.44,16.27,16.44,183900,5.03852054065869,5.06935603968353,5.0169356913413,5.06935603968353,596390.542769756,0.0,1.0
2012-04-17,16.39,16.44,16.25,16.41,146800,5.05393829017111,5.06935603968353,5.01076859153633,5.06010538997608,476074.669269169,0.0,1.0
2012-04-18,16.36,16.47,16.35,16.41,143700,5.04468764046366,5.07860668939098,5.04160409056117,5.06010538997608,466021.321348634,0.0,1.0
2012-04-19,16.2,16.42,16.13,16.38,263300,4.99535084202391,5.06318893987856,4.97376599270653,5.05085474026862,853885.970153762,0.0,1.0
2012-04-20,16.38,16.44,16.21,16.34,128200,5.05085474026862,5.06935603968353,4.9984343919264,5.03852054065869,415754.581745964,0.0,1.0
2012-04-23,16.3,16.34,16.21,16.34,135400,5.02618634104875,5.03852054065869,4.9984343919264,5.03852054065869,439104.293045269,0.0,1.0
2012-04-24,16.27,16.45,16.22,16.39,156100,5.0169356913413,5.07243958958601,5.00151794182888,5.05393829017111,506234.713030772,0.0,1.0
2012-04-25,16.35,16.43,16.3,16.42,142400,5.04160409056117,5.06627248978104,5.02618634104875,5.06318893987856,461805.401252927,0.0,1.0
2012-04-26,16.46,16.47,16.34,16.38,143500,5.0755231394885,5.07860668939098,5.03852054065869,5.05085474026862,465372.718256987,0.0,1.0
2012-04-27,16.52,16.54,16.45,16.47,136300,5.0940244389034,5.10019153870837,5.07243958958601,5.07860668939098,442023.006957682,0.0,1.0
2012-04-30,16.65,16.67,16.5,16.52,138000,5.13411058763569,5.14027768744066,5.08785733909843,5.0940244389034,447536.133236685,0.0,1.0
2012-05-01,16.78,16.82,16.62,16.67,135300,5.17419673636798,5.18653093597792,5.12485993792824,5.14027768744066,438779.991499445,0.0,1.0
2012-05-02,16.72,16.83,16.67,16.75,169000,5.15569543695308,5.1896144858804,5.14027768744066,5.16494608666053,548069.612442027,0.0,1.0
2012-05-03,16.75,16.85,16.63,16.72,215200,5.16494608666053,5.19578158568537,5.12794348783072,5.15569543695308,697896.926612569,0.0,1.0
2012-05-04,16.72,16.74,16.56,16.7,173700,5.15569543695308,5.16186253675804,5.10635863851333,5.14952833714811,563311.78509574,0.0,1.0
2012-05-07,16.67,16.77,16.61,16.72,170000,5.14027768744066,5.1711131864655,5.12177638802575,5.15569543695308,551312.627900264,0.0,1.0
2012-05-08,16.64,16.71,16.52,16.7,201300,5.13102703773321,5.15261188705059,5.0940244389034,5.14952833714811,652819.011743077,0.0,1.0
2012-05-09,16.45,16.55,16.38,16.55,279000,5.07243958958601,5.10327508861085,5.05085474026862,5.10327508861085,904801.31284808,0.0,1.0
2012-05-10,16.4,16.48,16.3,16.48,189800,5.05702184007359,5.08169023929346,5.02618634104875,5.08169023929346,615524.333973354,0.0,1.0
2012-05-11,16.24,16.33,16.23,16.29,160000,5.00768504163385,5.0354369907562,5.00460149173137,5.02310279114627,518882.473317895,0.0,1.0
2012-05-14,15.89,16.14,15.86,16.14,230600,4.89976079504691,4.97684954260901,4.89051014533946,4.97684954260901,747839.364669417,0.0,1.0
2012-05-15,15.76,15.94,15.75,15.87,192000,4.85967464631462,4.91517854455933,4.85659109641214,4.89359369524194,622658.967981475,0.0,1.0
2012-05-16,15.53,15.86,15.45,15.86,308800,4.78875299855749,4.89051014533946,4.76408459933762,4.89051014533946,1001443.17350354,0.0,1.0
2012-05-17,15.1,15.55,15.07,15.55,643800,4.65616035275069,4.79492009836246,4.64690970304323,4.79492009836246,2087853.35201288,0.0,1.0
2012-05-18,14.9,15.17,14.86,15.17,168000,4.59448935470101,4.67774520206807,4.58215515509107,4.67774520206807,544826.59698379,0.0,1.0
2012-05-21,15.12,15.16,14.85,15.02,224200,4.66232745255565,4.67466165216559,4.57907160518859,4.63149195353081,727084.065736701,0.0,1.0
2012-05-22,15.24,15.35,15.14,15.21,163500,4.69933005138546,4.73324910031278,4.66849455236062,4.69007940167801,530233.027421724,0.0,1.0
2012-05-23,15.05,15.24,14.78,15.24,313000,4.64074260323827,4.69933005138546,4.5574867558712,4.69933005138546,1015063.83842813,0.0,1.0
2012-05-24,14.95,15.21,14.78,15.09,392100,4.60990710421343,4.69007940167801,4.5574867558712,4.6530768028482,1271586.36117467,0.0,1.0
2012-05-25,14.86,15.08,14.71,15.04,296800,4.58215515509107,4.64999325294572,4.53590190655381,4.63765905333578,962526.988004696,0.0,1.0
2012-05-29,14.94,14.99,14.9,14.96,258500,4.60682355431094,4.62224130382336,4.59448935470101,4.61299065411591,838319.495954225,0.0,1.0
2012-05-30,14.91,14.91,14.78,14.9,314400,4.59757290460349,4.59757290460349,4.5574867558712,4.59448935470101,1019604.06006966,0.0,1.0
2012-05-31,14.77,14.91,14.76,14.91,270500,4.55440320596872,4.59757290460349,4.55131965606623,4.59757290460349,877235.681453066,0.0,1.0
2012-06-01,14.56,14.73,14.56,14.56,295500,4.48964865801655,4.54206900635878,4.48964865801655,4.48964865801655,958311.067908989,0.0,1.0
2012-06-04,14.28,14.71,14.28,14.57,355500,4.40330926074701,4.53590190655381,4.40330926074701,4.49273220791904,1152891.9954032,0.0,1.0
2012-06-05,14.63,14.63,14.29,14.33,184400,4.51123350733394,4.51123350733394,4.40639281064949,4.41872701025942,598012.050498875,0.0,1.0
2012-06-06,14.96,14.96,14.71,14.74,154100,4.61299065411591,4.61299065411591,4.53590190655381,4.54515255626127,499748.682114298,0.0,1.0
2012-06-07,15.04,15.17,15.02,15.16,154300,4.63765905333578,4.67774520206807,4.63149195353081,4.67466165216559,500397.285205946,0.0,1.0
2012-06-08,15.15,15.15,14.96,15.05,143200,4.6715781022631,4.6715781022631,4.61299065411591,4.64074260323827,464399.813619517,0.0,1.0
2012-06-11,15.1,15.43,15.07,15.31,234900,4.65616035275069,4.75791749953265,4.64690970304323,4.72091490070285,761784.331139834,0.0,1.0
2012-06-12,15.31,15.38,15.0,15.19,226900,4.72091490070285,4.74249975002023,4.62532485372585,4.68391230187304,735840.20747394,0.0,1.0
2012-06-13,15.29,15.3,15.09,15.3,179000,4.71474780089788,4.71783135080036,4.6530768028482,4.71783135080036,580499.767024395,0.0,1.0
2012-06-14,15.28,15.38,15.22,15.38,169700,4.71166425099539,4.74249975002023,4.69316295158049,4.74249975002023,550339.723262794,0.0,1.0
2012-06-15,15.19,15.32,15.08,15.28,191400,4.68391230187304,4.72399845060533,4.64999325294572,4.71166425099539,620713.158706532,0.0,1.0
2012-06-18,15.3,15.38,15.1,15.17,320600,4.71783135080036,4.74249975002023,4.65616035275069,4.67774520206807,1039710.75591073,0.0,1.0
2012-06-19,15.76,15.78,15.33,15.35,360600,4.85967464631462,4.86584174611959,4.72708200050781,4.73324910031278,1169431.37424021,0.0,1.0
2012-06-20,15.96,15.96,15.75,15.84,163000,4.9213456443643,4.9213456443643,4.85659109641214,4.88434304553449,528611.519692606,0.0,1.0
2012-06-21,15.67,16.0,15.61,16.0,184700,4.83192269719227,4.93367984397424,4.81342139777736,4.93367984397424,598984.955136345,0.0,1.0
2012-06-22,15.58,15.85,15.51,15.77,176100,4.80417074806991,4.88742659543698,4.78258589875252,4.86275819621711,571095.022195509,0.0,1.0
2012-06-25,15.48,15.75,15.29,15.48,201700,4.77333524904507,4.85659109641214,4.71474780089788,4.77333524904507,654116.217926372,0.0,1.0
2012-06-26,15.62,15.68,15.53,15.63,171700,4.81650494767985,4.83500624709475,4.78875299855749,4.81958849758233,556825.754179266,0.0,1.0
2012-06-27,15.37,15.51,15.35,15.48,213300,4.83192269719227,4.87593500542954,4.82563522458694,4.86650379652156,678492.021800146,0.3,1.0
2012-06-28,15.52,15.52,15.33,15.43,205000,4.8790787417322,4.8790787417322,4.81934775198162,4.85078511500824,652090.316310503,0.0,1.0
2012-06-29,15.7,15.85,15.63,15.72,163100,4.93566599518013,4.98282203972007,4.91365984106149,4.94195346778545,518809.41751338,0.0,1.0
2012-07-02,15.87,15.91,15.8,15.83,113800,4.98910951232539,5.00168445753604,4.96710335820675,4.97653456711474,361989.648761635,0.0,1.0
2012-07-03,16.01,16.09,15.92,15.92,109300,5.03312182056267,5.05827171098397,5.0048281938387,5.0048281938387,347675.471086526,0.0,1.0
2012-07-05,16.0,16.1,15.86,16.07,186000,5.02997808426001,5.06141544728663,4.98596577602273,5.05198423837864,591652.677237821,0.0,1.0
2012-07-06,15.85,16.0,15.82,15.95,137900,4.98282203972007,5.02997808426001,4.97339083081208,5.01425940274669,438650.022532772,0.0,1.0
2012-07-09,16.01,16.01,15.75,15.8,207300,5.03312182056267,5.03312182056267,4.95138467669344,4.96710335820675,659406.451566668,0.0,1.0
2012-07-10,15.82,16.14,15.79,16.14,169900,4.97339083081208,5.07399039249728,4.96395962190409,5.07399039249728,540439.730444655,0.0,1.0
2012-07-11,15.97,16.04,15.84,16.04,147400,5.02054687535202,5.04255302947066,4.9796783034174,5.04255302947066,468868.842069112,0.0,1.0
2012-07-12,15.88,15.93,15.75,15.91,116100,4.99225324862805,5.00797193014137,4.95138467669344,5.00168445753604,369305.784017802,0.0,1.0
2012-07-13,16.09,16.25,15.84,15.84,214800,5.05827171098397,5.10857149182657,4.9796783034174,4.9796783034174,683263.414358516,0.0,1.0
2012-07-16,16.23,16.24,16.01,16.15,197600,5.10228401922124,5.1054277555239,5.03312182056267,5.07713412879994,628551.446355879,0.0,1.0
2012-07-17,16.31,16.36,16.11,16.23,148700,5.12743390964254,5.14315259115585,5.06455918358929,5.10228401922124,473004.048953033,0.0,1.0
2012-07-18,16.4,16.43,16.29,16.34,162400,5.1557275363665,5.16515874527449,5.12114643703722,5.13686511855053,516582.767652808,0.0,1.0
2012-07-19,16.4,16.5,16.26,16.47,214100,5.1557275363665,5.18716489939313,5.11171522812923,5.17773369048514,681036.764497945,0.0,1.0
2012-07-20,16.46,16.5,16.28,16.36,158800,5.17458995418248,5.18716489939313,5.11800270073456,5.14315259115585,505131.425512721,0.0,1.0
2012-07-23,16.32,16.33,15.91,16.08,320300,5.13057764594521,5.13372138224787,5.00168445753604,5.0551279746813,1018851.35763051,0.0,1.0
2012-07-24,16.11,16.37,16.05,16.33,237800,5.06455918358929,5.14629632745852,5.04569676577332,5.13372138224787,756424.766920183,0.0,1.0
2012-07-25,16.25,16.26,16.15,16.2,209000,5.10857149182657,5.11171522812923,5.07713412879994,5.09285281031325,664814.029799487,0.0,1.0
2012-07-26,16.5,16.54,16.25,16.28,195500,5.18716489939313,5.19973984460378,5.10857149182657,5.11800270073456,621871.496774162,0.0,1.0
2012-07-27,16.56,16.71,16.56,16.62,164600,5.2060273172091,5.25318336174904,5.2060273172091,5.22488973502508,523580.81007175,0.0,1.0
2012-07-30,16.59,16.65,16.55,16.59,190200,5.21545852611709,5.23432094393307,5.20288358090644,5.21545852611709,605012.576401256,0.0,1.0
2012-07-31,16.45,16.67,16.38,16.59,304200,5.17144621787982,5.24060841653839,5.14944006376118,5.21545852611709,967638.41083734,0.0,1.0
2012-08-01,16.65,16.71,16.42,16.58,175500,5.23432094393307,5.25318336174904,5.16201500897183,5.21231478981443,558252.929329234,0.0,1.0
2012-08-02,16.55,16.68,16.49,16.6,209100,5.20288358090644,5.24375215284106,5.18402116309047,5.21860226241976,665132.122636713,0.0,1.0
2012-08-03,16.75,16.9,16.64,16.85,202100,5.26575830695969,5.31291435149963,5.23117720763041,5.29719566998632,642865.624030988,0.0,1.0
2012-08-06,16.64,16.88,16.56,16.88,260700,5.23117720763041,5.3066268788943,5.2060273172091,5.3066268788943,829268.026644623,0.0,1.0
2012-08-07,16.76,16.77,16.61,16.74,225300,5.26890204326236,5.27204577956502,5.22174599872242,5.26261457065703,716663.162267103,0.0,1.0
2012-08-08,16.68,16.83,16.56,16.72,233700,5.24375215284106,5.29090819738099,5.2060273172091,5.25632709805171,743382.960593972,0.0,1.0
2012-08-09,16.82,16.82,16.63,16.68,162800,5.28776446107833,5.28776446107833,5.22803347132774,5.24375215284106,517855.139001706,0.0,1.0
2012-08-10,16.85,16.85,16.73,16.81,179600,5.29719566998632,5.29719566998632,5.25947083435437,5.28462072477567,571294.735655445,0.0,1.0
2012-08-13,16.74,16.84,16.65,16.84,171800,5.26261457065703,5.29405193368366,5.23432094393307,5.29405193368366,546483.494351923,0.0,1.0
2012-08-14,16.83,16.84,16.71,16.81,151400,5.29090819738099,5.29405193368366,5.25318336174904,5.28462072477567,481592.555558098,0.0,1.0
2012-08-15,16.68,16.81,16.62,16.81,168000,5.24375215284106,5.28462072477567,5.22488973502508,5.28462072477567,534395.966537387,0.0,1.0
2012-08-16,16.75,16.8,16.69,16.73,143900,5.26575830695969,5.28147698847301,5.24689588914372,5.25947083435437,457735.59276625,0.0,1.0
2012-08-17,16.68,16.77,16.54,16.77,161300,5.24375215284106,5.27204577956502,5.19973984460378,5.27204577956502,513083.746443336,0.0,1.0
2012-08-20,16.72,16.76,16.65,16.76,163100,5.25632709805171,5.26890204326236,5.23432094393307,5.26890204326236,518809.417513379,0.0,1.0
2012-08-21,16.72,16.82,16.65,16.82,192800,5.25632709805171,5.28776446107833,5.23432094393307,5.28776446107833,613282.990169096,0.0,1.0
2012-08-22,16.71,16.76,16.67,16.7,153800,5.25318336174904,5.26890204326236,5.24060841653839,5.25003962544638,489226.783651489,0.0,1.0
2012-08-23,16.75,16.79,16.63,16.66,212900,5.26575830695969,5.27833325217034,5.22803347132774,5.23746468023573,677219.650451249,0.0,1.0
2012-08-24,16.69,16.76,16.55,16.76,179800,5.24689588914372,5.26890204326236,5.20288358090644,5.26890204326236,571930.921329894,0.0,1.0
2012-08-27,16.54,16.68,16.51,16.68,154800,5.19973984460378,5.24375215284106,5.19030863569579,5.24375215284106,492407.712023735,0.0,1.0
2012-08-28,16.73,16.73,16.52,16.55,200200,5.25947083435437,5.25947083435437,5.19345237199845,5.20288358090644,636821.860123719,0.0,1.0
2012-08-29,16.7,16.78,16.62,16.78,187800,5.25003962544638,5.27518951586768,5.22488973502508,5.27518951586768,597378.348307865,0.0,1.0
2012-08-30,16.72,16.74,16.63,16.7,164900,5.25632709805171,5.26261457065703,5.22803347132774,5.25003962544638,524535.088583423,0.0,1.0
2012-08-31,16.74,16.81,16.65,16.81,166400,5.26261457065703,5.28462072477567,5.23432094393307,5.28462072477567,529306.481141793,0.0,1.0
2012-09-04,16.8,16.81,16.73,16.77,232700,5.28147698847301,5.28462072477567,5.25947083435437,5.27204577956502,740202.032221725,0.0,1.0
2012-09-05,16.85,16.86,16.76,16.81,202600,5.29719566998632,5.30033940628898,5.26890204326236,5.28462072477567,644456.088217111,0.0,1.0
2012-09-06,16.93,16.94,16.86,16.88,152500,5.32234556040762,5.32548929671028,5.30033940628898,5.3066268788943,485091.576767568,0.0,1.0
2012-09-07,16.83,17.0,16.76,16.94,273000,5.29090819738099,5.34435171452626,5.26890204326236,5.32548929671028,868393.445623254,0.0,1.0
2012-09-10,16.82,16.96,16.78,16.78,150200,5.28776446107833,5.33177676931561,5.27518951586768,5.27518951586768,477775.441511402,0.0,1.0
2012-09-11,17.0,17.0,16.82,16.91,189700,5.34435171452626,5.34435171452626,5.28776446107833,5.31605808780229,603422.112215132,0.0,1.0
2012-09-12,17.05,17.11,16.97,17.0,208400,5.36007039603957,5.37893281385554,5.33492050561827,5.34435171452626,662905.472776139,0.0,1.0
2012-09-13,17.15,17.24,17.07,17.13,198100,5.39150775906619,5.41980138579016,5.36635786864489,5.38522028646087,630141.910542003,0.0,1.0
2012-09-14,17.31,17.44,17.14,17.15,222400,5.44180753990879,5.48267611184341,5.38836402276353,5.39150775906619,707438.469987589,0.0,1.0
2012-09-17,17.31,17.43,17.12,17.4,226100,5.44180753990879,5.47953237554074,5.38207655015821,5.47010116663276,719207.9049649,0.0,1.0
2012-09-18,17.2,17.39,17.2,17.31,195900,5.4072264405795,5.46695743033009,5.4072264405795,5.44180753990879,623143.868123061,0.0,1.0
2012-09-19,17.02,17.21,16.97,17.21,259200,5.35063918713158,5.41037017688217,5.33492050561827,5.41037017688217,824496.634086255,0.0,1.0
2012-09-20,17.07,17.15,16.88,17.0,219500,5.36635786864489,5.39150775906619,5.3066268788943,5.34435171452626,698213.777708075,0.0,1.0
2012-09-21,17.05,17.21,16.98,17.2,271000,5.36007039603957,5.41037017688217,5.33806424192093,5.4072264405795,862031.588878761,0.0,1.0
2012-09-24,16.86,17.05,16.8,17.05,297800,5.30033940628898,5.36007039603957,5.28147698847301,5.36007039603957,947280.469254963,0.0,1.0
2012-09-25,16.89,17.14,16.87,16.9,305300,5.30977061519697,5.38836402276353,5.30348314259164,5.31291435149963,971137.432046811,0.0,1.0
2012-09-26,16.72,16.94,16.61,16.8,223100,5.33492050561827,5.40511682806061,5.29982234439709,5.36044644105185,699210.41861292,0.25,1.0
2012-09-27,16.66,16.81,16.65,16.75,439600,5.31577605404308,5.36363718298105,5.31258531211388,5.34449273140586,1377735.99292801,0.0,1.0
2012-09-28,16.47,16.68,16.47,16.65,354300,5.25515195738833,5.32215753790148,5.25515195738833,5.31258531211388,1110400.05071518,0.0,1.0
2012-10-01,16.54,16.7,16.47,16.59,326100,5.27748715089271,5.32853902175987,5.25515195738833,5.2934408605387,1022019.35235174,0.0,1.0
2012-10-02,16.63,16.74,16.52,16.61,176000,5.30620382825549,5.34130198947666,5.27110566703432,5.29982234439709,551595.847942061,0.0,1.0
2012-10-03,16.68,16.72,16.53,16.67,172900,5.32215753790148,5.33492050561827,5.27429640896352,5.31896679597228,541880.239256718,0.0,1.0
2012-10-04,16.64,16.68,16.5,16.68,248700,5.30939457018469,5.32215753790148,5.26472418317592,5.32215753790148,779442.541949947,0.0,1.0
2012-10-05,16.64,16.77,16.59,16.65,172500,5.30939457018469,5.35087421526426,5.2934408605387,5.31258531211388,540626.612329577,0.0,1.0
2012-10-08,16.62,16.73,16.54,16.65,202100,5.30301308632629,5.33811124754747,5.27748715089271,5.31258531211388,633395.004938015,0.0,1.0
2012-10-09,16.5,16.66,16.44,16.64,186600,5.26472418317592,5.31577605404308,5.24557973160074,5.30939457018469,584816.9615113,0.0,1.0
2012-10-10,16.43,16.52,16.29,16.47,182100,5.24238898967154,5.27110566703432,5.19771860266277,5.25515195738833,570713.658580962,0.0,1.0
2012-10-11,16.43,16.54,16.38,16.45,178500,5.24238898967154,5.27748715089271,5.22643528002555,5.24877047352993,559431.016236693,0.0,1.0
2012-10-12,16.45,16.5,16.36,16.36,125300,5.24877047352993,5.26472418317592,5.22005379616716,5.22005379616716,392698.634926934,0.0,1.0
2012-10-15,16.68,16.68,16.5,16.56,250300,5.32215753790148,5.32215753790148,5.26472418317592,5.28386863475111,784457.049658511,0.0,1.0
2012-10-16,16.76,16.84,16.66,16.78,260500,5.34768347333506,5.37320940876864,5.31577605404308,5.35406495719345,816424.536300608,0.0,1.0
2012-10-17,16.75,16.92,16.7,16.8,186100,5.34449273140586,5.39873534420222,5.32853902175987,5.36044644105185,583249.927852373,0.0,1.0
2012-10-18,16.74,16.88,16.69,16.79,214100,5.34130198947666,5.38597237648543,5.32534827983068,5.35725569912265,671003.812752247,0.0,1.0
2012-10-19,16.67,16.8,16.67,16.77,196400,5.31896679597228,5.36044644105185,5.31896679597228,5.35087421526426,615530.821226255,0.0,1.0
2012-10-22,16.68,16.78,16.62,16.71,179700,5.32215753790148,5.35406495719345,5.30301308632629,5.33172976368907,563191.897018116,0.0,1.0
2012-10-23,16.67,16.73,16.59,16.64,220100,5.31896679597228,5.33811124754747,5.2934408605387,5.30939457018469,689808.216659362,0.0,1.0
2012-10-24,16.65,16.77,16.55,16.68,213500,5.31258531211388,5.35087421526426,5.28067789282191,5.32215753790148,669123.372361535,0.0,1.0
2012-10-25,16.61,16.74,16.56,16.74,164300,5.29982234439709,5.34130198947666,5.28386863475111,5.34130198947666,514927.260323186,0.0,1.0
2012-10-26,16.59,16.63,16.45,16.62,223000,5.2934408605387,5.30620382825549,5.24877047352993,5.30301308632629,698897.011881135,0.0,1.0
2012-10-31,16.47,16.68,16.36,16.65,230300,5.25515195738833,5.32215753790148,5.22005379616716,5.31258531211388,721775.703301459,0.0,1.0
2012-11-01,16.72,16.72,16.5,16.58,193000,5.33492050561827,5.33492050561827,5.26472418317592,5.2902501186095,604874.992345556,0.0,1.0
2012-11-02,16.81,16.88,16.55,16.82,298400,5.36363718298105,5.38597237648543,5.28067789282191,5.36682792491024,935205.687647222,0.0,1.0
2012-11-05,16.5,16.73,16.47,16.73,171200,5.26472418317592,5.33811124754747,5.25515195738833,5.33811124754747,536552.324816369,0.0,1.0
2012-11-06,16.6,16.69,16.56,16.58,116300,5.2966316024679,5.32534827983068,5.28386863475111,5.2902501186095,364492.02906626,0.0,1.0
2012-11-07,16.56,16.68,16.53,16.55,202300,5.28386863475111,5.32215753790148,5.27429640896352,5.28067789282191,634021.818401585,0.0,1.0
2012-11-08,16.65,16.65,16.55,16.6,136500,5.31258531211388,5.31258531211388,5.28067789282191,5.2966316024679,427800.188886883,0.0,1.0
2012-11-09,16.62,16.71,16.55,16.61,151600,5.30301308632629,5.33172976368907,5.28067789282191,5.29982234439709,475124.605386458,0.0,1.0
2012-11-12,16.67,16.71,16.6,16.64,118100,5.31896679597228,5.33172976368907,5.2966316024679,5.30939457018469,370133.350238395,0.0,1.0
2012-11-13,16.59,16.77,16.49,16.65,149100,5.2934408605387,5.35087421526426,5.26153344124672,5.31258531211388,467289.437091826,0.0,1.0
2012-11-14,15.86,16.6,15.85,16.6,353300,5.06051669970728,5.2966316024679,5.05732595777808,5.2966316024679,1107265.98339733,0.0,1.0
2012-11-15,15.75,15.88,15.45,15.81,390100,5.02541853848611,5.06689818356568,4.92969628061018,5.04456299006129,1222599.66069431,0.0,1.0
2012-11-16,16.05,16.17,15.8,15.82,183500,5.12114079636203,5.1594296995124,5.0413722481321,5.04775373199049,575101.352825957,0.0,1.0
2012-11-19,16.16,16.45,16.08,16.22,289800,5.15623895758321,5.24877047352993,5.13071302214963,5.17538340915839,908252.708713689,0.0,1.0
2012-11-20,16.33,16.33,16.16,16.22,224800,5.21048157037956,5.21048157037956,5.15623895758321,5.17538340915839,704538.33305327,0.0,1.0
2012-11-21,16.45,16.45,16.29,16.43,176900,5.24877047352993,5.24877047352993,5.19771860266277,5.24238898967154,554416.508528129,0.0,1.0
2012-11-23,16.47,16.56,16.31,16.5,62100,5.25515195738833,5.28386863475111,5.20410008652117,5.26472418317592,194625.580438648,0.0,1.0
2012-11-26,16.29,16.52,16.23,16.39,205400,5.19771860266277,5.27110566703432,5.17857415108759,5.22962602195475,643737.427086929,0.0,1.0
2012-11-27,16.48,16.5,16.33,16.35,191600,5.25834269931753,5.26472418317592,5.21048157037956,5.21686305423796,600487.298100562,0.0,1.0
2012-11-28,16.65,16.65,16.34,16.48,183600,5.31258531211388,5.31258531211388,5.21367231230876,5.25834269931753,575414.759557742,0.0,1.0
2012-11-29,16.58,16.8,16.52,16.68,192300,5.2902501186095,5.36044644105185,5.27110566703432,5.32215753790148,602681.145223059,0.0,1.0
2012-11-30,16.62,16.69,16.5,16.64,160700,5.30301308632629,5.32534827983068,5.26472418317592,5.30939457018469,503644.617978917,0.0,1.0
2012-12-03,16.36,16.52,16.36,16.51,239200,5.22005379616716,5.27110566703432,5.22005379616716,5.26791492510512,749668.902430347,0.0,1.0
2012-12-04,16.39,16.46,16.16,16.37,724500,5.22962602195475,5.25196121545913,5.15623895758321,5.22324453809635,2270631.77178423,0.0,1.0
2012-12-05,16.26,16.54,16.26,16.39,331900,5.18814637687518,5.27748715089271,5.18814637687518,5.22962602195475,1040196.94279529,0.0,1.0
2012-12-06,16.31,16.45,16.22,16.25,361900,5.20410008652117,5.24877047352993,5.17538340915839,5.18495563494598,1134218.96233086,0.0,1.0
2012-12-07,16.5,16.54,16.35,16.4,211900,5.26472418317592,5.27748715089271,5.21686305423796,5.23281676388395,664108.864652971,0.0,1.0
2012-12-10,16.35,16.55,16.33,16.36,229400,5.21686305423796,5.28067789282191,5.21048157037956,5.22005379616716,718955.042715391,0.0,1.0
2012-12-11,16.48,16.64,16.39,16.39,284600,5.25834269931753,5.30939457018469,5.22962602195475,5.22962602195475,891955.558660856,0.0,1.0
2012-12-12,16.61,16.61,16.38,16.5,279500,5.29982234439709,5.29982234439709,5.22643528002555,5.26472418317592,875971.815339809,0.0,1.0
2012-12-13,16.68,16.75,16.62,16.65,220900,5.32215753790148,5.34449273140586,5.30301308632629,5.31258531211388,692315.470513644,0.0,1.0
2012-12-14,16.75,16.93,16.72,16.73,306100,5.34449273140586,5.40192608613142,5.33492050561827,5.33811124754747,959338.005994688,0.0,1.0
2012-12-17,16.86,16.86,16.73,16.84,250500,5.37959089262703,5.37959089262703,5.33811124754747,5.37320940876864,785083.863122082,0.0,1.0
2012-12-18,16.86,16.95,16.75,16.91,210300,5.37959089262703,5.40830756998981,5.34449273140586,5.39554460227302,659094.356944407,0.0,1.0
2012-12-19,16.88,16.89,16.64,16.78,338400,5.46574092471537,5.46897892289352,5.38802896843979,5.43336094293388,1045090.14947456,0.25,1.0
2012-12-20,16.79,16.91,16.71,16.86,206000,5.43659894111203,5.47545491924981,5.41069495568683,5.45926492835907,636195.540164773,0.0,1.0
2012-12-21,16.73,16.79,16.56,16.6,204800,5.41717095204313,5.43659894111203,5.3621249830146,5.3750769757272,632489.546726921,0.0,1.0
2012-12-24,16.72,16.83,16.64,16.76,97900,5.41393295386498,5.44955093382462,5.38802896843979,5.42688494657758,302347.297971511,0.0,1.0
2012-12-26,16.71,16.83,16.62,16.81,192500,5.41069495568683,5.44955093382462,5.38155297208349,5.44307493746832,594503.113988927,0.0,1.0
2012-12-27,16.57,16.73,16.51,16.63,254400,5.36536298119275,5.41717095204313,5.34593499212386,5.38479097026164,785670.608824846,0.0,1.0
2012-12-28,16.71,16.72,16.56,16.56,197400,5.41069495568683,5.41393295386498,5.3621249830146,5.3621249830146,609635.920526827,0.0,1.0
2012-12-31,16.84,16.94,16.69,16.71,247900,5.45278893200277,5.48516891378426,5.40421895933054,5.41069495568683,765596.477703142,0.0,1.0
2013-01-02,17.32,17.33,16.97,16.99,476800,5.60821284455392,5.61145084273207,5.49488290831871,5.501358904675,1472514.72597361,0.0,1.0
2013-01-03,17.34,17.48,17.18,17.4,214600,5.61468884091022,5.6600208154043,5.56288087005983,5.63411682997911,662755.15980272,0.0,1.0
2013-01-04,17.35,17.45,17.32,17.37,245900,5.61792683908837,5.65030682086985,5.60821284455392,5.62440283544466,759419.821973387,0.0,1.0
2013-01-07,17.31,17.44,17.22,17.38,190000,5.60497484637577,5.64706882269171,5.57583286277243,5.62764083362281,586782.294326733,0.0,1.0
2013-01-08,17.28,17.52,17.16,17.3,238900,5.59526085184132,5.6729728081169,5.55640487370354,5.60173684819762,737801.526919245,0.0,1.0
2013-01-09,17.28,17.36,17.13,17.25,326700,5.59526085184132,5.62116483726651,5.54669087916909,5.58554685730688,1008956.71345549,0.0,1.0
2013-01-10,17.29,17.4,17.2,17.38,293000,5.59849885001947,5.63411682997911,5.56935686641613,5.62764083362281,904880.06440912,0.0,1.0
2013-01-11,17.32,17.35,17.2,17.28,249400,5.60821284455392,5.61792683908837,5.56935686641613,5.59526085184132,770228.969500458,0.0,1.0
2013-01-14,17.24,17.35,17.17,17.26,207000,5.58230885912873,5.61792683908837,5.55964287188169,5.58878485548503,639283.86802965,0.0,1.0
2013-01-15,17.33,17.4,17.25,17.34,358200,5.61145084273207,5.63411682997911,5.58554685730688,5.61468884091022,1106239.04119913,0.0,1.0
2013-01-16,17.14,17.34,17.12,17.25,259400,5.54992887734724,5.61468884091022,5.54345288099094,5.58554685730688,801112.248149234,0.0,1.0
2013-01-17,17.29,17.38,17.21,17.26,383600,5.59849885001947,5.62764083362281,5.57259486459428,5.58878485548503,1184682.56896702,0.0,1.0
2013-01-18,17.44,17.44,17.33,17.36,300200,5.64706882269171,5.64706882269171,5.61145084273207,5.62116483726651,927116.025036237,0.0,1.0
2013-01-22,17.41,17.45,17.29,17.45,297900,5.63735482815726,5.65030682086985,5.59849885001947,5.65030682086985,920012.870947019,0.0,1.0
2013-01-23,17.35,17.49,17.33,17.45,271400,5.61792683908837,5.66325881358245,5.61145084273207,5.65030682086985,838172.182527764,0.0,1.0
2013-01-24,17.45,17.55,17.31,17.41,293600,5.65030682086985,5.68268680265134,5.60497484637577,5.63735482815726,906733.061128046,0.0,1.0
2013-01-25,17.38,17.58,17.35,17.5,287000,5.62764083362281,5.69240079718579,5.61792683908837,5.6664968117606,886350.097219854,0.0,1.0
2013-01-28,17.34,17.45,17.16,17.45,267100,5.61468884091022,5.65030682086985,5.55640487370354,5.65030682086985,824892.372708791,0.0,1.0
2013-01-29,17.37,17.38,17.18,17.36,255400,5.62440283544466,5.62764083362281,5.56288087005983,5.62116483726651,788758.936689724,0.0,1.0
2013-01-30,17.4,17.46,17.31,17.35,203600,5.63411682997911,5.653544819048,5.60497484637577,5.61792683908837,628783.553289067,0.0,1.0
2013-01-31,17.4,17.46,17.29,17.43,258200,5.63411682997911,5.653544819048,5.59849885001947,5.64383082451356,797406.254711381,0.0,1.0
2013-02-01,17.63,17.63,17.43,17.5,284600,5.70859078807653,5.70859078807653,5.64383082451356,5.6664968117606,878938.110344149,0.0,1.0
2013-02-04,17.45,17.6,17.39,17.6,169100,5.65030682086985,5.69887679354209,5.63087883180096,5.69887679354209,522236.241950792,0.0,1.0
2013-02-05,17.6,17.62,17.35,17.53,185900,5.69887679354209,5.70535278989839,5.61792683908837,5.67621080629505,574120.150080735,0.0,1.0
2013-02-06,17.55,17.56,17.47,17.56,157700,5.68268680265134,5.68592480082949,5.65678281722615,5.68592480082949,487029.304291188,0.0,1.0
2013-02-07,17.38,17.61,17.34,17.58,195400,5.62764083362281,5.70211479172024,5.61468884091022,5.69240079718579,603459.264797072,0.0,1.0
2013-02-08,17.57,17.57,17.41,17.44,136000,5.68916279900764,5.68916279900764,5.63735482815726,5.64706882269171,420012.589623346,0.0,1.0
2013-02-11,17.52,17.59,17.41,17.59,175400,5.6729728081169,5.69563879536394,5.63735482815726,5.69563879536394,541692.70749952,0.0,1.0
2013-02-12,17.49,17.56,17.48,17.5,141600,5.66325881358245,5.68592480082949,5.6600208154043,5.6664968117606,437307.22566666,0.0,1.0
2013-02-13,17.55,17.59,17.47,17.53,167000,5.68268680265134,5.69563879536394,5.65678281722615,5.67621080629505,515750.75343455,0.0,1.0
2013-02-14,17.65,17.65,17.54,17.58,226200,5.71506678443283,5.71506678443283,5.67944880447319,5.69240079718579,698579.7630353,0.0,1.0
2013-02-15,17.65,17.67,17.52,17.63,149900,5.71506678443283,5.72154278078913,5.6729728081169,5.70859078807653,462940.346945143,0.0,1.0
2013-02-19,17.48,17.72,17.47,17.65,226700,5.6600208154043,5.73773277167987,5.65678281722615,5.71506678443283,700123.926967739,0.0,1.0
2013-02-20,17.63,17.63,17.45,17.45,208700,5.70859078807653,5.70859078807653,5.65030682086985,5.65030682086985,644534.025399943,0.0,1.0
2013-02-21,17.6,17.62,17.47,17.62,219000,5.69887679354209,5.70535278989839,5.65678281722615,5.70535278989839,676343.802408181,0.0,1.0
2013-02-22,17.46,17.65,17.43,17.58,135100,5.653544819048,5.71506678443283,5.64383082451356,5.69240079718579,417233.094544956,0.0,1.0
2013-02-25,17.19,17.5,17.15,17.49,197900,5.56611886823798,5.6664968117606,5.55316687552539,5.66325881358245,611180.084459266,0.0,1.0
2013-02-26,17.2,17.31,17.05,17.23,310400,5.56935686641613,5.60497484637577,5.5207868937439,5.57907086095058,958616.969257989,0.0,1.0
2013-02-27,17.24,17.27,17.1,17.24,192400,5.58230885912873,5.59202285366317,5.53697688463464,5.58230885912873,594194.281202438,0.0,1.0
2013-02-28,17.22,17.33,17.22,17.26,211900,5.57583286277243,5.61145084273207,5.57583286277243,5.58878485548503,654416.674567551,0.0,1.0
2013-03-01,17.21,17.3,17.14,17.17,125000,5.57259486459428,5.60173684819762,5.54992887734724,5.55964287188169,386040.983109693,0.0,1.0
2013-03-04,17.15,17.3,17.13,17.22,162300,5.55316687552539,5.60173684819762,5.54669087916909,5.57583286277243,501235.612469624,0.0,1.0
2013-03-05,17.26,17.33,17.21,17.27,142600,5.58878485548503,5.61145084273207,5.57259486459428,5.59202285366317,440395.553531537,0.0,1.0
2013-03-06,17.26,17.35,17.18,17.35,140000,5.58878485548503,5.61792683908837,5.56288087005983,5.61792683908837,432365.901082855,0.0,1.0
2013-03-07,17.22,17.32,17.13,17.3,138200,5.57583286277243,5.60821284455392,5.54669087916909,5.60173684819762,426806.910926076,0.0,1.0
2013-03-08,17.29,17.31,17.19,17.27,122000,5.59849885001947,5.60497484637577,5.56611886823798,5.59202285366317,376775.99951506,0.0,1.0
2013-03-11,17.35,17.44,17.14,17.15,223300,5.61792683908837,5.64706882269171,5.54992887734724,5.55316687552539,689623.612227154,0.0,1.0
2013-03-12,17.28,17.44,17.2,17.4,141400,5.59526085184132,5.64706882269171,5.56935686641613,5.63411682997911,436689.560093684,0.0,1.0
2013-03-13,17.34,17.36,17.24,17.35,160500,5.61468884091022,5.62116483726651,5.58230885912873,5.61792683908837,495676.622312845,0.0,1.0
2013-03-14,17.2,17.39,17.16,17.39,174500,5.56935686641613,5.63087883180096,5.55640487370354,5.63087883180096,538913.212421131,0.0,1.0
2013-03-15,17.01,17.24,17.0,17.24,242100,5.5078349010313,5.58230885912873,5.50459690285315,5.58230885912873,747684.176086853,0.0,1.0
2013-03-18,16.81,17.0,16.8,16.95,265100,5.44307493746832,5.50459690285315,5.43983693929018,5.48840691196241,818715.716979036,0.0,1.0
2013-03-19,16.81,16.89,16.71,16.76,145600,5.44307493746832,5.46897892289352,5.41069495568683,5.42688494657758,449660.53712617,0.0,1.0
2013-03-20,16.77,16.93,16.74,16.92,225600,5.43012294475573,5.48193091560611,5.42040895022128,5.47869291742796,696726.766316373,0.0,1.0
2013-03-21,16.9,16.93,16.8,16.81,134600,5.47221692107166,5.48193091560611,5.43983693929018,5.44307493746832,415688.930612517,0.0,1.0
2013-03-22,16.96,16.98,16.84,16.98,154900,5.49164491014056,5.49812090649686,5.45278893200277,5.49812090649686,478381.986269531,0.0,1.0
2013-03-25,16.97,17.06,16.81,17.06,169400,5.49488290831871,5.52402489192205,5.44307493746832,5.52402489192205,523162.740310255,0.0,1.0
2013-03-26,16.88,16.92,16.7,16.8,34800,5.54669087916909,5.55983469641831,5.48754370154762,5.52040324467066,105905.306929237,0.25,1.0
2013-03-27,16.68,16.87,16.62,16.86,196300,5.48097179292301,5.54340492485679,5.46125606704919,5.54011897054448,597391.14224739,0.0,1.0
2013-03-28,16.65,16.74,16.6,16.7,147600,5.4711139299861,5.50068751879683,5.45468415842458,5.48754370154762,449184.577665383,0.0,1.0
2013-04-01,16.61,16.74,16.56,16.56,155400,5.45797011273688,5.50068751879683,5.44154034117536,5.44154034117536,472921.974046074,0.0,1.0
2013-04-02,16.73,16.78,16.66,16.7,145200,5.49740156448453,5.51383133604605,5.4743998842984,5.48754370154762,441880.763394401,0.0,1.0
2013-04-03,16.59,16.7,16.45,16.6,301000,5.45139820411227,5.48754370154762,5.40539484374002,5.45468415842458,916020.039818973,0.0,1.0
2013-04-04,16.56,16.64,16.5,16.64,236600,5.44154034117536,5.46782797567379,5.42182461530154,5.46782797567379,720034.35688096,0.0,1.0
2013-04-05,16.68,16.7,16.5,16.5,271000,5.48097179292301,5.48754370154762,5.42182461530154,5.42182461530154,824722.361431699,0.0,1.0
2013-04-08,16.85,16.87,16.68,16.72,274900,5.53683301623218,5.54340492485679,5.48097179292301,5.49411561017223,836591.059622045,0.0,1.0
2013-04-09,17.07,17.1,16.9,16.9,356500,5.60912401110286,5.61898187403978,5.5532627877937,5.5532627877937,1084920.74483543,0.0,1.0
2013-04-10,17.16,17.23,17.09,17.15,306300,5.6386975999136,5.66169928009973,5.61569591972747,5.6354116456013,932149.296334057,0.0,1.0
2013-04-11,17.2,17.25,17.14,17.19,215600,5.65184141716282,5.66827118872434,5.63212569128899,5.64855546285051,656125.982009868,0.0,1.0
2013-04-12,17.21,17.21,17.04,17.05,206400,5.65512737147512,5.65512737147512,5.59926614816595,5.60255210247826,628128.027304438,0.0,1.0
2013-04-15,16.93,17.22,16.91,17.19,306700,5.56312065073061,5.65841332578742,5.556548742106,5.64855546285051,933366.598712554,0.0,1.0
2013-04-16,17.04,17.07,16.93,17.07,214200,5.59926614816595,5.60912401110286,5.56312065073061,5.60912401110286,651865.423685129,0.0,1.0
2013-04-17,17.0,17.06,16.92,17.0,209000,5.58612233091674,5.60583805679056,5.55983469641831,5.58612233091674,636040.492764668,0.0,1.0
2013-04-18,17.0,17.07,16.95,17.04,158500,5.58612233091674,5.60912401110286,5.56969255935522,5.59926614816595,482356.067479425,0.0,1.0
2013-04-19,17.0,17.03,16.93,17.03,198300,5.58612233091674,5.59598019385365,5.56312065073061,5.59598019385365,603477.654139874,0.0,1.0
2013-04-22,16.95,17.02,16.9,17.0,200100,5.56969255935522,5.59269423954134,5.5532627877937,5.58612233091674,608955.51484311,0.0,1.0
2013-04-23,17.01,17.15,16.97,17.01,326000,5.58940828522904,5.6354116456013,5.57626446797982,5.58940828522904,992101.438475033,0.0,1.0
2013-04-24,16.99,17.05,16.96,17.02,247000,5.58283637660443,5.60255210247826,5.57297851366752,5.59269423954134,751684.218721881,0.0,1.0
2013-04-25,17.05,17.17,16.9,16.9,331000,5.60255210247826,5.6419835542259,5.5532627877937,5.5532627877937,1007317.71820624,0.0,1.0
2013-04-26,17.15,17.15,17.05,17.09,145000,5.6354116456013,5.6354116456013,5.60255210247826,5.61569591972747,441272.112205152,0.0,1.0
2013-04-29,17.24,17.29,17.17,17.2,243700,5.66498523441203,5.68141500597355,5.6419835542259,5.65184141716282,741641.474099281,0.0,1.0
2013-04-30,17.31,17.32,17.23,17.25,309900,5.68798691459816,5.69127286891046,5.66169928009973,5.66827118872434,943105.01774053,0.0,1.0
2013-05-01,17.25,17.34,17.2,17.33,162800,5.66827118872434,5.69784477753507,5.65184141716282,5.69455882322277,495442.068048268,0.0,1.0
2013-05-02,17.4,17.4,17.3,17.3,200900,5.71756050340889,5.71756050340889,5.68470096028586,5.68470096028586,611390.119600105,0.0,1.0
2013-05-03,17.5,17.54,17.37,17.4,197600,5.75042004653193,5.76356386378115,5.70770264047198,5.71756050340889,601347.374977505,0.0,1.0
2013-05-06,17.53,17.57,17.42,17.54,142000,5.76027790946885,5.77342172671806,5.7241324120335,5.76356386378115,432142.344366425,0.0,1.0
2013-05-07,17.63,17.66,17.49,17.54,235900,5.79313745259189,5.8029953155288,5.74713409221963,5.76356386378115,717904.07771859,0.0,1.0
2013-05-08,17.72,17.74,17.55,17.64,322100,5.82271104140262,5.82928295002723,5.76684981809345,5.79642340690419,980232.740284688,0.0,1.0
2013-05-09,17.67,17.74,17.62,17.7,227900,5.8062812698411,5.82928295002723,5.78985149827958,5.81613913277801,693558.030148651,0.0,1.0
2013-05-10,17.55,17.69,17.46,17.69,178200,5.76684981809345,5.81285317846571,5.73727622928272,5.81285317846571,542308.209620402,0.0,1.0
2013-05-13,17.43,17.6,17.36,17.56,194900,5.72741836634581,5.78327958965497,5.70441668615968,5.77013577240576,593130.58392265,0.0,1.0
2013-05-14,17.47,17.54,17.3,17.34,174500,5.74056218359502,5.76356386378115,5.68470096028586,5.69784477753507,531048.162619305,0.0,1.0
2013-05-15,17.44,17.48,17.31,17.47,187600,5.73070432065811,5.74384813790733,5.68798691459816,5.74056218359502,570914.815515081,0.0,1.0
2013-05-16,17.3,17.45,17.27,17.43,139100,5.68470096028586,5.73399027497041,5.67484309734894,5.72741836634581,423316.902122322,0.0,1.0
2013-05-17,17.28,17.36,17.23,17.34,150500,5.67812905166125,5.70441668615968,5.66169928009973,5.69784477753507,458010.019909486,0.0,1.0
2013-05-20,17.11,17.38,17.1,17.29,175200,5.62226782835208,5.71098859478429,5.61898187403978,5.68141500597355,533178.441781674,0.0,1.0
2013-05-21,17.28,17.3,17.09,17.09,152400,5.67812905166125,5.68470096028586,5.61569591972747,5.61569591972747,463792.206207347,0.0,1.0
2013-05-22,17.22,17.26,17.16,17.23,170100,5.65841332578742,5.67155714303664,5.6386975999136,5.66169928009973,517657.836455838,0.0,1.0
2013-05-23,17.1,17.19,17.02,17.19,169800,5.61898187403978,5.64855546285051,5.59269423954134,5.64855546285051,516744.859671965,0.0,1.0
2013-05-24,16.97,17.1,16.83,17.1,251100,5.57626446797982,5.61898187403978,5.53026110760757,5.61898187403978,764161.568101475,0.0,1.0
2013-05-28,16.68,17.04,16.58,17.0,300900,5.48097179292301,5.59926614816595,5.44811224979997,5.58612233091674,915715.714224348,0.0,1.0
2013-05-29,16.48,16.64,16.3,16.56,422100,5.41525270667693,5.46782797567379,5.35610552905546,5.44154034117536,1284558.33490893,0.0,1.0
2013-05-30,16.29,16.53,16.12,16.5,456600,5.35281957474316,5.43168247823845,5.29695835143399,5.42182461530154,1389550.66505429,0.0,1.0
2013-05-31,15.73,16.18,15.7,16.18,456200,5.16880613325413,5.31667407730781,5.15894827031722,5.31667407730781,1388333.3626758,0.0,1.0
2013-06-03,15.46,15.63,15.28,15.6,627500,5.08008536682193,5.13594659013109,5.02093818920046,5.12608872719418,1909643.10626713,0.0,1.0
2013-06-04,15.57,15.72,15.41,15.41,336400,5.11623086425727,5.16552017894183,5.06365559526041,5.06365559526041,1023751.30031595,0.0,1.0
2013-06-05,15.52,15.73,15.37,15.6,406400,5.09980109269575,5.16880613325413,5.05051177801119,5.12608872719418,1236779.21655292,0.0,1.0
2013-06-06,15.79,15.79,15.47,15.55,289000,5.18852185912796,5.18852185912796,5.08337132113423,5.10965895563266,879500.968464063,0.0,1.0
2013-06-07,15.59,15.79,15.35,15.78,328700,5.12280277288188,5.18852185912796,5.04393986938658,5.18523590481565,1000318.22952989,0.0,1.0
2013-06-10,15.19,15.51,15.11,15.51,583700,4.99136460038972,5.09651513838345,4.96507696589129,5.09651513838345,1776348.49582171,0.0,1.0
2013-06-11,14.85,15.13,14.75,15.13,646500,4.87964215377138,4.9716488745159,4.84678261064835,4.9716488745159,1967464.96924573,0.0,1.0
2013-06-12,14.76,15.08,14.73,14.96,476500,4.85006856496065,4.95521910295438,4.84021070202374,4.91578765120673,1450111.45838452,0.0,1.0
2013-06-13,14.94,15.05,14.73,14.73,609900,4.90921574258212,4.94536124001746,4.84021070202374,4.84021070202374,1856081.80161326,0.0,1.0
2013-06-14,15.35,15.39,15.0,15.0,370600,5.04393986938658,5.0570836866358,4.92893146845594,4.92893146845594,1127830.65367745,0.0,1.0
2013-06-17,15.37,15.43,15.33,15.38,263000,5.05051177801119,5.07022750388501,5.03736796076198,5.0537977323235,800376.31386176,0.0,1.0
2013-06-18,15.12,15.33,15.12,15.33,238700,4.96836292020359,5.03736796076198,4.96836292020359,5.03736796076198,726425.194368069,0.0,1.0
2013-06-19,14.91,15.15,14.86,15.08,304100,4.89935787964521,4.9782207831405,4.88292810808369,4.95521910295438,925454.133252324,0.0,1.0
2013-06-20,14.36,14.71,14.26,14.7,646800,4.71863039246849,4.83363879339913,4.68577084934545,4.83035283908683,1968377.94602961,0.0,1.0
2013-06-21,13.99,14.53,13.99,14.38,622600,4.59705008291324,4.77449161577766,4.59705008291324,4.7252023010931,1894731.15213054,0.0,1.0
2013-06-24,13.89,13.97,13.51,13.81,545900,4.5641905397902,4.59047817428864,4.43932427592265,4.53790290529177,1661313.42105375,0.0,1.0
2013-06-25,14.22,14.32,13.92,14.04,535200,4.67262703209624,4.70548657521927,4.57404840272712,4.61347985447476,1628750.58242895,0.0,1.0
2013-06-26,14.14,14.34,14.1,14.12,457500,4.7284882554054,4.79536927740548,4.71511205100539,4.72180015320539,1368101.10347739,0.25,1.0
2013-06-27,14.44,14.47,14.22,14.22,348800,4.82880978840552,4.83884194170553,4.75524066420543,4.75524066420543,1043046.26206101,0.0,1.0
2013-06-28,14.44,14.49,14.2,14.44,307700,4.82880978840552,4.84553004390554,4.74855256200542,4.82880978840552,920141.441617469,0.0,1.0
2013-07-01,14.56,14.56,14.4,14.4,276800,4.86893840160556,4.86893840160556,4.8154335840055,4.8154335840055,827738.547415391,0.0,1.0
2013-07-02,14.48,14.6,14.4,14.56,262200,4.84218599280553,4.88231460600558,4.8154335840055,4.86893840160556,784078.927501139,0.0,1.0
2013-07-03,14.3,14.42,14.11,14.19,268200,4.78199307300546,4.82212168620551,4.71845610210539,4.74520851090542,802021.237054941,0.0,1.0
2013-07-05,14.0,14.23,13.92,14.22,291900,4.68167154000535,4.75858471530544,4.65491913120532,4.75524066420543,872893.359792458,0.0,1.0
2013-07-08,14.01,14.15,13.97,14.0,249200,4.68501559110535,4.73183230650541,4.67163938670534,4.68167154000535,745203.923467902,0.0,1.0
2013-07-09,14.04,14.16,13.96,14.02,352900,4.69504774440536,4.73517635760541,4.66829533560533,4.68835964220536,1055306.84025611,0.0,1.0
2013-07-10,14.0,14.14,13.93,14.05,253700,4.68167154000535,4.7284882554054,4.65826318230532,4.69839179550537,758660.655633253,0.0,1.0
2013-07-11,14.27,14.27,14.14,14.25,533900,4.77196091970545,4.77196091970545,4.7284882554054,4.76527281750544,1596566.5117958,0.0,1.0
2013-07-12,14.28,14.35,14.14,14.19,233000,4.77530497080545,4.79871332850548,4.7284882554054,4.74520851090542,696759.687672638,0.0,1.0
2013-07-15,14.39,14.42,14.3,14.38,244000,4.8120895329055,4.82212168620551,4.78199307300546,4.80874548180549,729653.921854607,0.0,1.0
2013-07-16,14.47,14.52,14.35,14.44,246700,4.83884194170553,4.85556219720555,4.79871332850548,4.82880978840552,737727.961153817,0.0,1.0
2013-07-17,14.64,14.66,14.37,14.42,234000,4.89569081040559,4.9023789126056,4.80540143070549,4.82212168620551,699750.072598271,0.0,1.0
2013-07-18,14.75,14.78,14.53,14.57,389500,4.93247537250563,4.94250752580565,4.85890624830555,4.87228245270557,1164754.9285343,0.0,1.0
2013-07-19,14.69,14.78,14.61,14.69,377500,4.91241106590561,4.94250752580565,4.88565865710558,4.91241106590561,1128870.3094267,0.0,1.0
2013-07-22,14.68,14.75,14.6,14.69,313400,4.90906701480561,4.93247537250563,4.88231460600558,4.91241106590561,937186.635693581,0.0,1.0
2013-07-23,14.82,14.82,14.61,14.74,374100,4.95588373020566,4.95588373020566,4.88565865710558,4.92913132140563,1118703.00067954,0.0,1.0
2013-07-24,14.59,14.77,14.53,14.77,165400,4.87897055490557,4.93916347470564,4.85890624830555,4.93916347470564,494609.666699804,0.0,1.0
2013-07-25,14.47,14.64,14.35,14.47,267000,4.83884194170553,4.89569081040559,4.79871332850548,4.83884194170553,798432.77514418,0.0,1.0
2013-07-26,14.46,14.54,14.33,14.44,211900,4.83549789060552,4.86225029940555,4.79202522630547,4.82880978840552,633662.565741768,0.0,1.0
2013-07-29,14.2,14.49,14.2,14.46,199700,4.74855256200542,4.84553004390554,4.74855256200542,4.83549789060552,597179.869649037,0.0,1.0
2013-07-30,14.15,14.27,14.09,14.26,238400,4.73183230650541,4.77196091970545,4.71176799990538,4.76861686860545,712907.766271058,0.0,1.0
2013-07-31,14.03,14.19,13.95,14.13,337100,4.69170369330536,4.74520851090542,4.66495128450533,4.7251442043054,1008058.7584311,0.0,1.0
2013-08-01,14.1,14.18,13.98,14.14,160700,4.71511205100539,4.74186445980542,4.67498343780534,4.7284882554054,480554.857549325,0.0,1.0
2013-08-02,14.15,14.17,14.05,14.06,182600,4.73183230650541,4.73852040870541,4.69839179550537,4.70173584660537,546044.287420701,0.0,1.0
2013-08-05,14.05,14.15,14.0,14.05,183100,4.69839179550537,4.73183230650541,4.68167154000535,4.69839179550537,547539.479883518,0.0,1.0
2013-08-06,14.02,14.1,13.91,13.98,228800,4.68835964220536,4.71511205100539,4.65157508010531,4.67498343780534,684200.070984975,0.0,1.0
2013-08-07,14.0,14.07,13.9,14.02,211800,4.68167154000535,4.70507989770538,4.64823102900531,4.68835964220536,633363.527249204,0.0,1.0
2013-08-08,14.15,14.22,13.93,14.11,176600,4.73183230650541,4.75524066420543,4.65826318230532,4.71845610210539,528101.977866899,0.0,1.0
2013-08-09,14.04,14.16,14.02,14.07,168800,4.69504774440536,4.73517635760541,4.68835964220536,4.70507989770538,504776.975446958,0.0,1.0
2013-08-12,14.03,14.14,14.0,14.06,238100,4.69170369330536,4.7284882554054,4.68167154000535,4.70173584660537,712010.650793368,0.0,1.0
2013-08-13,13.98,14.07,13.9,14.02,214400,4.67498343780534,4.70507989770538,4.64823102900531,4.68835964220536,641138.528055852,0.0,1.0
2013-08-14,13.86,14.04,13.82,13.96,324500,4.63485482460529,4.69504774440536,4.62147862020528,4.66829533560533,970379.908368116,0.0,1.0
2013-08-15,13.78,13.85,13.61,13.81,291500,4.60810241580526,4.63151077350529,4.5512535471052,4.61813456910528,871697.205822205,0.0,1.0
2013-08-16,13.81,13.85,13.67,13.71,288500,4.61813456910528,4.63151077350529,4.57131785370522,4.58469405810524,862726.051045303,0.0,1.0
2013-08-19,13.51,13.81,13.51,13.81,360800,4.51781303610516,4.61813456910528,4.51781303610516,4.61813456910528,1078930.88116862,0.0,1.0
2013-08-20,13.58,13.6,13.28,13.51,376100,4.54122139380519,4.5479094960052,4.44089986080507,4.51781303610516,1124683.77053081,0.0,1.0
2013-08-21,13.35,13.55,13.26,13.55,506100,4.4643082185051,4.53118924050518,4.43421175860507,4.53118924050518,1513433.81086318,0.0,1.0
2013-08-22,13.29,13.38,13.24,13.34,273400,4.44424391190508,4.47434037180511,4.42752365640506,4.4609641674051,817571.238668235,0.0,1.0
2013-08-23,13.32,13.38,13.27,13.27,432100,4.45427606520509,4.47434037180511,4.43755580970507,4.43755580970507,1292145.32636629,0.0,1.0
2013-08-26,13.33,13.41,13.32,13.37,278800,4.45762011630509,4.48437252510512,4.45427606520509,4.47099632070511,833719.317266658,0.0,1.0
2013-08-27,13.16,13.32,13.11,13.32,303100,4.40077124760503,4.45427606520509,4.38405099210501,4.45427606520509,906385.670959554,0.0,1.0
2013-08-28,13.17,13.27,13.08,13.09,313400,4.40411529870503,4.43755580970507,4.374018838805,4.377362889905,937186.635693582,0.0,1.0
2013-08-29,13.25,13.29,13.11,13.11,429400,4.43086770750506,4.44424391190508,4.38405099210501,4.38405099210501,1284071.28706708,0.0,1.0
2013-08-30,13.32,13.38,13.23,13.25,309300,4.45427606520509,4.47434037180511,4.42417960530505,4.43086770750506,924926.057498483,0.0,1.0
2013-09-03,13.33,13.37,13.28,13.37,245700,4.45762011630509,4.47099632070511,4.44089986080507,4.47099632070511,734737.576228185,0.0,1.0
2013-09-04,13.32,13.42,13.25,13.35,217900,4.45427606520509,4.48771657620513,4.43086770750506,4.4643082185051,651604.875295569,0.0,1.0
2013-09-05,13.22,13.35,13.21,13.27,388100,4.42083555420505,4.4643082185051,4.41749150310505,4.43755580970507,1160568.38963841,0.0,1.0
2013-09-06,13.38,13.44,13.25,13.25,347200,4.47434037180511,4.49440467840513,4.43086770750506,4.43086770750506,1038261.64618,0.0,1.0
2013-09-09,13.45,13.58,13.36,13.37,356700,4.49774872950514,4.54122139380519,4.4676522696051,4.47099632070511,1066670.30297352,0.0,1.0
2013-09-10,13.6,13.67,13.5,13.53,241900,4.5479094960052,4.57131785370522,4.51446898500516,4.52450113830517,723374.113510776,0.0,1.0
2013-09-11,13.81,13.87,13.55,13.55,204000,4.61813456910528,4.6381988757053,4.53118924050518,4.53118924050518,610038.524829261,0.0,1.0
2013-09-12,13.83,13.89,13.73,13.81,417500,4.62482267130528,4.64488697790531,4.59138216030524,4.61813456910528,1248485.70645204,0.0,1.0
2013-09-13,13.88,13.93,13.75,13.85,196500,4.6415429268053,4.65826318230532,4.59807026250525,4.63151077350529,587610.63788701,0.0,1.0
2013-09-16,14.02,14.09,13.96,13.96,229100,4.68835964220536,4.71176799990538,4.66829533560533,4.66829533560533,685097.186462665,0.0,1.0
2013-09-17,14.14,14.15,13.96,14.04,222800,4.7284882554054,4.73183230650541,4.66829533560533,4.69504774440536,666257.761431174,0.0,1.0
2013-09-18,14.7,14.76,14.06,14.12,462200,4.91575511700562,4.93581942360564,4.70173584660537,4.72180015320539,1382155.91262786,0.0,1.0
2013-09-19,14.55,14.71,14.37,14.63,466700,4.86559435050556,4.91909916810562,4.80540143070549,4.89234675930559,1395612.64479322,0.0,1.0
2013-09-20,14.49,14.59,14.43,14.57,327800,4.84553004390554,4.87897055490557,4.82546573730551,4.87228245270557,980248.178622705,0.0,1.0
2013-09-23,14.39,14.53,14.38,14.5,196000,4.8120895329055,4.85890624830555,4.80874548180549,4.84887409500554,586115.445424192,0.0,1.0
2013-09-24,14.29,14.4,14.25,14.33,196400,4.77864902190546,4.8154335840055,4.76527281750544,4.79202522630547,587311.599394446,0.0,1.0
2013-09-25,14.31,14.4,14.28,14.29,193100,4.78533712410547,4.8154335840055,4.77530497080545,4.77864902190546,577443.329139855,0.0,1.0
2013-09-26,14.22,14.34,14.16,14.21,324700,4.83884194170553,4.87967605091823,4.81842488709918,4.83543909927114,954202.277244166,0.25,1.0
2013-09-27,13.99,14.12,13.96,14.11,271700,4.76057656571451,4.80481351736161,4.75036803841133,4.80141067492722,798450.134669665,0.0,1.0
2013-09-30,14.1,14.2,13.88,13.9,297200,4.79800783249282,4.83203625683674,4.7231452989362,4.72995098380498,873387.486285699,0.0,1.0
2013-10-01,14.16,14.22,14.0,14.05,191100,4.81842488709918,4.83884194170553,4.7639794081489,4.78099362032086,561589.329169572,0.0,1.0
2013-10-02,14.05,14.1,13.83,14.03,361400,4.78099362032086,4.79800783249282,4.70613108676424,4.77418793545208,1062053.28917783,0.0,1.0
2013-10-03,14.11,14.16,13.96,14.06,222700,4.80141067492722,4.81842488709918,4.75036803841133,4.78439646275525,654452.87078003,0.0,1.0
2013-10-04,14.17,14.24,14.08,14.1,132200,4.82182772953357,4.84564762657431,4.79120214762404,4.79800783249282,388498.74053489,0.0,1.0
2013-10-07,14.1,14.15,14.01,14.07,233900,4.79800783249282,4.81502204466478,4.76738225058329,4.78779930518965,687366.531097662,0.0,1.0
2013-10-08,13.98,14.16,13.95,14.08,185200,4.75717372328012,4.81842488709918,4.74696519597694,4.79120214762404,544250.883109392,0.0,1.0
2013-10-09,14.09,14.16,13.94,13.99,268400,4.79460499005843,4.81842488709918,4.74356235354255,4.76057656571451,788752.359754649,0.0,1.0
2013-10-10,14.41,14.49,14.15,14.17,408700,4.90349594795898,4.93071868743411,4.81502204466478,4.82182772953357,1201054.7296264,0.0,1.0
2013-10-11,14.36,14.43,14.24,14.42,181500,4.88648173578702,4.91030163282776,4.84564762657431,4.90689879039337,533377.620325889,0.0,1.0
2013-10-14,14.39,14.44,14.21,14.23,244300,4.89669026309019,4.91370447526215,4.83543909927114,4.84224478413992,717929.215678319,0.0,1.0
2013-10-15,14.23,14.42,14.2,14.41,247400,4.84224478413992,4.90689879039337,4.83203625683674,4.90349594795898,727039.246659091,0.0,1.0
2013-10-16,14.38,14.38,14.28,14.32,192200,4.8932874206558,4.8932874206558,4.85925899631188,4.87287036604945,564821.920807912,0.0,1.0
2013-10-17,14.65,14.65,14.33,14.33,260200,4.98516416638439,4.98516416638439,4.87627320848384,4.87627320848384,764654.858450668,0.0,1.0
2013-10-18,14.58,14.66,14.55,14.62,268900,4.96134426934364,4.98856700881878,4.95113574204047,4.97495563908121,790221.719590257,0.0,1.0
2013-10-21,14.58,14.61,14.5,14.53,192200,4.96134426934364,4.97155279664682,4.93412152986851,4.94433005717168,564821.920807912,0.0,1.0
2013-10-22,14.69,14.72,14.59,14.6,217300,4.99877553612196,5.00898406342513,4.96474711177803,4.96814995421243,638583.784555458,0.0,1.0
2013-10-23,14.71,14.74,14.61,14.61,336000,5.00558122099074,5.01578974829392,4.97155279664682,4.97155279664682,987409.809528919,0.0,1.0
2013-10-24,14.69,14.74,14.61,14.68,155700,4.99877553612196,5.01578974829392,4.97155279664682,4.99537269368756,457558.65280849,0.0,1.0
2013-10-25,14.72,14.75,14.64,14.67,223200,5.00898406342513,5.01919259072831,4.98176132395,4.99196985125317,655922.230615639,0.0,1.0
2013-10-28,14.72,14.73,14.68,14.71,179500,5.00898406342513,5.01238690585952,4.99537269368756,5.00558122099074,527500.180983455,0.0,1.0
2013-10-29,14.57,14.71,14.56,14.71,233700,4.95794142690925,5.00558122099074,4.95453858447486,5.00558122099074,686778.787163418,0.0,1.0
2013-10-30,14.48,14.64,14.42,14.53,199600,4.92731584499972,4.98176132395,4.90689879039337,4.94433005717168,586568.446374918,0.0,1.0
2013-10-31,14.35,14.52,14.31,14.43,184900,4.88307889335263,4.94092721473729,4.86946752361506,4.91030163282776,543369.267208026,0.0,1.0
2013-11-01,14.07,14.34,14.02,14.34,476200,4.78779930518965,4.87967605091823,4.77078509301769,4.87967605091823,1399418.30743354,0.0,1.0
2013-11-04,14.05,14.13,13.92,14.05,171700,4.78099362032086,4.808216359796,4.73675666867377,4.78099362032086,504578.167547963,0.0,1.0
2013-11-05,14.02,14.03,13.85,13.97,208100,4.77078509301769,4.77418793545208,4.71293677163302,4.75377088084573,611547.563580262,0.0,1.0
2013-11-06,14.01,14.07,13.96,14.02,214600,4.76738225058329,4.78779930518965,4.75036803841133,4.77078509301769,630649.241443173,0.0,1.0
2013-11-07,13.9,14.02,13.87,13.98,219000,4.72995098380498,4.77078509301769,4.71974245650181,4.75717372328012,643579.607996528,0.0,1.0
2013-11-08,13.7,13.85,13.6,13.85,268000,4.66189413511714,4.71293677163302,4.62786571077322,4.71293677163302,787576.871886162,0.0,1.0
2013-11-11,13.59,13.75,13.59,13.63,361400,4.62446286833883,4.6789083472891,4.62446286833883,4.6380742380764,1062053.28917783,0.0,1.0
2013-11-12,13.49,13.62,13.37,13.53,417600,4.59043444399491,4.634671395642,4.5496003347822,4.60404581373247,1227209.33470023,0.0,1.0
2013-11-13,13.55,13.57,13.35,13.44,219500,4.61085149860126,4.61765718347004,4.54279464991342,4.57342023182295,645048.967832136,0.0,1.0
2013-11-14,13.53,13.66,13.43,13.5,320500,4.60404581373247,4.64828276537957,4.57001738938855,4.5938372864293,941859.654625056,0.0,1.0
2013-11-15,13.55,13.69,13.54,13.58,343400,4.61085149860126,4.65849129268275,4.60744865616687,4.62106002590443,1009156.33509592,0.0,1.0
2013-11-18,13.62,13.71,13.6,13.63,395700,4.634671395642,4.66529697755153,4.62786571077322,4.6380742380764,1162851.37390058,0.0,1.0
2013-11-19,13.6,13.68,13.58,13.6,327800,4.62786571077322,4.65508845024836,4.62106002590443,4.62786571077322,963312.308224939,0.0,1.0
2013-11-20,13.56,13.76,13.55,13.63,355600,4.61425434103565,4.68231118972349,4.61085149860126,4.6380742380764,1045008.71508477,0.0,1.0
2013-11-21,13.51,13.63,13.5,13.62,230000,4.59724012886369,4.6380742380764,4.5938372864293,4.634671395642,675905.524379915,0.0,1.0
2013-11-22,13.48,13.55,13.37,13.55,432600,4.58703160156051,4.61085149860126,4.5496003347822,4.61085149860126,1271290.12976848,0.0,1.0
2013-11-25,13.38,13.5,13.38,13.44,384200,4.55300317721659,4.5938372864293,4.55300317721659,4.57342023182295,1129056.09768158,0.0,1.0
2013-11-26,13.4,13.45,13.35,13.35,412300,4.55980886208538,4.57682307425734,4.54279464991342,4.54279464991342,1211634.12044278,0.0,1.0
2013-11-27,13.43,13.48,13.37,13.38,294300,4.57001738938855,4.58703160156051,4.5496003347822,4.55300317721659,864865.19923917,0.0,1.0
2013-11-29,13.44,13.48,13.4,13.41,98500,4.57342023182295,4.58703160156051,4.55980886208538,4.56321170451977,289463.887614876,0.0,1.0
2013-12-02,13.44,13.48,13.37,13.39,424100,4.57342023182295,4.58703160156051,4.5496003347822,4.55640601965099,1246311.01256314,0.0,1.0
2013-12-03,13.33,13.37,13.24,13.37,385300,4.53598896504463,4.5496003347822,4.5053633831351,4.5496003347822,1132288.68931992,0.0,1.0
2013-12-04,13.27,13.32,13.19,13.26,470100,4.51557191043828,4.53258612261024,4.48834917096314,4.51216906800389,1381492.11743912,0.0,1.0
2013-12-05,13.28,13.29,13.13,13.2,333800,4.51897475287267,4.52237759530706,4.46793211635679,4.49175201339754,980944.626252242,0.0,1.0
2013-12-06,13.35,13.4,13.2,13.4,448000,4.54279464991342,4.55980886208538,4.49175201339754,4.55980886208538,1316546.41270522,0.0,1.0
2013-12-09,13.39,13.4,13.28,13.35,490400,4.55640601965099,4.55980886208538,4.51897475287267,4.54279464991342,1441148.12676483,0.0,1.0
2013-12-10,13.42,13.49,13.37,13.37,337500,4.56661454695416,4.59043444399491,4.5496003347822,4.5496003347822,991817.889035745,0.0,1.0
2013-12-11,13.44,13.54,13.41,13.48,435600,4.57342023182295,4.60744865616687,4.56321170451977,4.58703160156051,1280106.28878213,0.0,1.0
2013-12-12,13.44,13.48,13.39,13.4,566900,4.57342023182295,4.58703160156051,4.55640601965099,4.55980886208538,1665960.18161293,0.0,1.0
2013-12-13,13.48,13.5,13.38,13.41,430100,4.58703160156051,4.5938372864293,4.55300317721659,4.56321170451977,1263943.33059044,0.0,1.0
2013-12-16,13.68,13.71,13.46,13.46,482000,4.65508845024836,4.66529697755153,4.58022591669173,4.58022591669173,1416462.8815266,0.0,1.0
2013-12-17,13.76,13.82,13.61,13.63,1183400,4.68231118972349,4.70272824432984,4.63126855320761,4.6380742380764,3477680.85891822,0.0,1.0
2013-12-18,12.84,12.95,12.7,12.9,650200,4.67585123364604,4.71590914919908,4.62486843203308,4.69770100576588,1785464.84540102,0.901016,1.0
2013-12-19,12.74,12.8,12.69,12.75,847400,4.63943494677964,4.66128471889948,4.62122680334644,4.64307657546628,2326980.79051496,0.0,1.0
2013-12-20,12.72,12.78,12.65,12.66,619600,4.63215168940636,4.6540014615262,4.60666028859988,4.61030191728652,1701436.50909024,0.0,1.0
2013-12-23,12.88,12.89,12.65,12.7,660800,4.6904177483926,4.69405937707924,4.60666028859988,4.62486843203308,1814572.70046293,0.0,1.0
2013-12-24,12.95,12.98,12.76,12.85,369600,4.71590914919908,4.72683403525901,4.64671820415292,4.67949286233268,1014930.49347926,0.0,1.0
2013-12-26,13.1,13.17,12.93,12.93,703500,4.77053357949869,4.79602498030517,4.7086258918258,4.7086258918258,1931827.92792928,0.0,1.0
2013-12-27,13.15,13.15,12.92,13.02,636200,4.78874172293189,4.78874172293189,4.70498426313916,4.74140055000557,1747020.50852681,0.0,1.0
2013-12-30,12.91,13.2,12.77,13.08,1029600,4.70134263445252,4.80694986636509,4.65035983283956,4.76325032212541,2827306.37469224,0.0,1.0
2013-12-31,13.02,13.07,12.81,12.84,813100,4.74140055000557,4.75960869343877,4.66492634758612,4.67585123364604,2232792.16517313,0.0,1.0
2014-01-02,13.06,13.07,12.94,13.0,458600,4.75596706475213,4.75960869343877,4.71226752051244,4.73411729263229,1259326.63503677,0.0,1.0
2014-01-03,13.06,13.14,12.93,13.02,611700,4.75596706475213,4.78510009424525,4.7086258918258,4.74140055000557,1679742.91899693,0.0,1.0
2014-01-06,13.03,13.1,13.01,13.04,294800,4.74504217869221,4.77053357949869,4.73775892131893,4.74868380737885,809527.893608459,0.0,1.0
2014-01-07,13.03,13.09,13.01,13.04,229000,4.74504217869221,4.76689195081205,4.73775892131893,4.74868380737885,628839.510299651,0.0,1.0
2014-01-08,12.96,13.08,12.93,13.03,290200,4.71955077788573,4.76325032212541,4.7086258918258,4.74504217869221,796896.182921217,0.0,1.0
2014-01-09,12.82,13.02,12.79,12.95,369000,4.66856797627276,4.74140055000557,4.65764309021284,4.71590914919908,1013282.8790418,0.0,1.0
2014-01-10,12.97,13.0,12.82,12.82,211500,4.72319240657237,4.73411729263229,4.66856797627276,4.66856797627276,580784.089206883,0.0,1.0
2014-01-13,12.8,12.94,12.77,12.9,367900,4.66128471889948,4.71226752051244,4.65035983283956,4.69770100576588,1010262.25257311,0.0,1.0
2014-01-14,12.87,12.92,12.78,12.79,207500,4.68677611970596,4.70498426313916,4.6540014615262,4.65764309021284,569799.992957108,0.0,1.0
2014-01-15,12.87,12.91,12.83,12.89,197500,4.68677611970596,4.70134263445252,4.6722096049594,4.69405937707924,542339.752332669,0.0,1.0
2014-01-16,12.81,12.84,12.76,12.83,248800,4.66492634758612,4.67585123364604,4.64671820415292,4.6722096049594,683210.786736041,0.0,1.0
2014-01-17,12.75,12.81,12.73,12.77,283600,4.64307657546628,4.66492634758612,4.635793318093,4.65035983283956,778772.424109089,0.0,1.0
2014-01-21,12.7,12.8,12.66,12.79,276000,4.62486843203308,4.66128471889948,4.61030191728652,4.65764309021284,757902.641234515,0.0,1.0
2014-01-22,12.65,12.7,12.64,12.7,290800,4.60666028859988,4.62486843203308,4.60301865991324,4.62486843203308,798543.797358684,0.0,1.0
2014-01-23,12.56,12.66,12.51,12.66,428400,4.57388563042012,4.61030191728652,4.55567748698691,4.61030191728652,1176396.70835096,0.0,1.0
2014-01-24,12.15,12.5,12.11,12.5,1148600,4.42457885426787,4.55203585830027,4.41001233952131,4.55203585830027,3154083.23812306,0.0,1.0
2014-01-27,12.06,12.17,12.02,12.15,638800,4.39180419608811,4.43186211164115,4.37723768134154,4.42457885426787,1754160.17108916,0.0,1.0
2014-01-28,12.13,12.22,12.04,12.08,356800,4.41729559689459,4.45007025507435,4.38452093871482,4.39908745346139,979781.385479981,0.0,1.0
2014-01-29,12.05,12.11,11.96,12.06,517500,4.38816256740146,4.41001233952131,4.3553879092217,4.39180419608811,1421067.45231472,0.0,1.0
2014-01-30,12.02,12.13,12.02,12.09,593600,4.37723768134154,4.41729559689459,4.37723768134154,4.40272908214803,1630039.8834667,0.0,1.0
2014-01-31,11.98,12.08,11.9,11.94,781000,4.36267116659498,4.39908745346139,4.33353813710186,4.34810465184842,2144644.79276868,0.0,1.0
2014-02-03,11.84,12.0,11.76,11.99,426300,4.31168836498202,4.36995442396826,4.2825553354889,4.36631279528162,1170630.05781983,0.0,1.0
2014-02-04,11.97,12.04,11.84,11.84,415600,4.35902953790834,4.38452093871482,4.31168836498202,4.31168836498202,1141247.60035168,0.0,1.0
2014-02-05,11.98,12.1,11.94,11.94,307600,4.36267116659498,4.40637071083467,4.34810465184842,4.34810465184842,844677.001607743,0.0,1.0
2014-02-06,12.1,12.24,12.03,12.03,689700,4.40637071083467,4.45735351244763,4.38087931002818,4.38087931002818,1893932.79586755,0.0,1.0
2014-02-07,12.15,12.23,12.11,12.19,356200,4.42457885426787,4.45371188376099,4.41001233952131,4.43914536901443,978133.771042514,0.0,1.0
2014-02-10,12.2,12.23,12.16,12.16,376000,4.44278699770107,4.45371188376099,4.42822048295451,4.42822048295451,1032505.0474789,0.0,1.0
2014-02-11,12.34,12.37,12.19,12.2,420700,4.49376979931403,4.50469468537395,4.43914536901443,4.44278699770107,1155252.32307015,0.0,1.0
2014-02-12,12.31,12.38,12.3,12.36,473000,4.48284491325411,4.50833631406059,4.47920328456747,4.50105305668731,1298869.38153596,0.0,1.0
2014-02-13,12.35,12.37,12.29,12.3,371000,4.49741142800067,4.50469468537395,4.47556165588083,4.47920328456747,1018774.92716669,0.0,1.0
2014-02-14,12.39,12.43,12.36,12.4,450200,4.51197794274723,4.52654445749379,4.50105305668731,4.51561957143387,1236260.03291224,0.0,1.0
2014-02-18,12.45,12.49,12.37,12.4,609100,4.53382771486707,4.54839422961363,4.50469468537395,4.51561957143387,1672603.25643458,0.0,1.0
2014-02-19,12.34,12.48,12.32,12.42,485100,4.49376979931403,4.54475260092699,4.48648654194075,4.52290282880715,1332096.27269153,0.0,1.0
2014-02-20,12.38,12.39,12.28,12.36,215200,4.50833631406059,4.51197794274723,4.47192002719419,4.50105305668731,590944.378237926,0.0,1.0
2014-02-21,12.42,12.49,12.4,12.44,298700,4.52290282880715,4.54839422961363,4.51561957143387,4.53018608618043,820237.387451992,0.0,1.0
2014-02-24,12.47,12.52,12.43,12.43,380300,4.54111097224035,4.55931911567356,4.52654445749379,4.52654445749379,1044312.95094741,0.0,1.0
2014-02-25,12.48,12.51,12.44,12.5,362400,4.54475260092699,4.55567748698691,4.53018608618043,4.55203585830027,995159.120229668,0.0,1.0
2014-02-26,12.68,12.71,12.54,12.6,1069500,4.6175851746598,4.62851006071972,4.56660237304684,4.58845214516668,2936872.73478374,0.0,1.0
2014-02-27,12.98,12.99,12.62,12.65,803300,4.72683403525901,4.73047566394565,4.59573540253996,4.60666028859988,2205881.12936118,0.0,1.0
2014-02-28,12.91,13.06,12.88,12.96,579700,4.70134263445252,4.75596706475213,4.6904177483926,4.71955077788573,1591870.14899873,0.0,1.0
2014-03-03,12.91,12.96,12.65,12.75,573200,4.70134263445252,4.71955077788573,4.60666028859988,4.64307657546628,1574020.99259284,0.0,1.0
2014-03-04,13.04,13.07,12.91,12.95,1266400,4.74868380737885,4.75960869343877,4.70134263445252,4.71590914919908,3477564.87267895,0.0,1.0
2014-03-05,13.21,13.21,12.98,12.98,475800,4.81059149505173,4.81059149505173,4.72683403525901,4.72683403525901,1306558.24891081,0.0,1.0
2014-03-06,13.32,13.35,13.18,13.18,496500,4.85064941060477,4.86157429666469,4.79966660899181,4.79966660899181,1363400.94700339,0.0,1.0
2014-03-07,13.41,13.41,13.11,13.32,957600,4.88342406878454,4.88342406878454,4.77417520818533,4.85064941060477,2629592.64219627,0.0,1.0
2014-03-10,13.42,13.43,13.24,13.32,610500,4.88706569747117,4.89070732615782,4.82151638111165,4.85064941060477,1676447.690122,0.0,1.0
2014-03-11,13.23,13.41,13.22,13.38,264000,4.81787475242501,4.88342406878454,4.81423312373837,4.87249918272461,724950.352485188,0.0,1.0
2014-03-12,13.2,13.21,13.0,13.18,380800,4.80694986636509,4.81059149505173,4.73411729263229,4.79966660899181,1045685.96297863,0.0,1.0
2014-03-13,13.08,13.22,13.0,13.17,247200,4.76325032212541,4.81423312373837,4.73411729263229,4.79602498030517,678817.14823613,0.0,1.0
2014-03-14,13.09,13.15,13.02,13.02,196600,4.76689195081205,4.78874172293189,4.74140055000557,4.74140055000557,539868.330676469,0.0,1.0
2014-03-17,13.21,13.22,13.08,13.13,171600,4.81059149505173,4.81423312373837,4.76325032212541,4.78145846555861,471217.729115372,0.0,1.0
2014-03-18,13.3,13.34,13.1,13.19,484200,4.84336615323149,4.85793266797805,4.77053357949869,4.80330823767845,1329624.85103533,0.0,1.0
2014-03-19,13.12,13.39,13.11,13.29,377200,4.77781683687197,4.87614081141125,4.77417520818533,4.83972452454485,1035800.27635384,0.0,1.0
2014-03-20,12.9,13.11,12.88,13.08,287600,4.69770100576588,4.77417520818533,4.6904177483926,4.76325032212541,789756.520358865,0.0,1.0
2014-03-21,12.87,12.97,12.86,12.89,290300,4.68677611970596,4.72319240657237,4.68313449101932,4.69405937707924,797170.785327463,0.0,1.0
2014-03-24,12.85,13.04,12.84,12.87,377100,4.67949286233268,4.74868380737885,4.67585123364604,4.68677611970596,1035525.67394759,0.0,1.0
2014-03-25,12.96,13.0,12.88,12.89,188800,4.71955077788573,4.73411729263229,4.6904177483926,4.69405937707924,518449.342989407,0.0,1.0
2014-03-26,13.03,13.18,12.95,12.96,255400,4.74504217869221,4.79966660899181,4.71590914919908,4.71955077788573,701334.54554817,0.0,1.0
2014-03-27,13.01,13.09,12.83,12.85,373000,4.82879963848493,4.85849248791451,4.76199072726838,4.76941393962578,1004955.7578087,0.25,1.0
2014-03-28,13.11,13.11,13.03,13.03,149400,4.8659157002719,4.8659157002719,4.83622285084233,4.83622285084233,402521.153395764,0.0,1.0
2014-03-31,13.12,13.18,13.03,13.15,277000,4.8696273064506,4.89189694352278,4.83622285084233,4.88076212498669,746307.627112627,0.0,1.0
2014-04-01,13.18,13.27,13.13,13.17,217900,4.89189694352278,4.92530139913106,4.8733389126293,4.88818533734409,587077.371652857,0.0,1.0
2014-04-02,13.1,13.16,13.04,13.16,223700,4.86220409409321,4.88447373116539,4.83993445702102,4.88447373116539,602704.029549078,0.0,1.0
2014-04-03,13.0,13.11,13.0,13.08,203900,4.82508803230623,4.8659157002719,4.82508803230623,4.85478088173581,549357.852593014,0.0,1.0
2014-04-04,13.1,13.16,13.06,13.06,267800,4.86220409409321,4.88447373116539,4.84735766937842,4.84735766937842,721520.514587586,0.0,1.0
2014-04-07,13.13,13.23,13.05,13.07,225500,4.8733389126293,4.91045497441627,4.84364606319972,4.85106927555711,607553.681999629,0.0,1.0
2014-04-08,13.21,13.34,13.15,13.15,417100,4.90303176205887,4.95128264238194,4.88076212498669,4.88076212498669,1123772.24284721,0.0,1.0
2014-04-09,13.22,13.26,13.14,13.21,242800,4.90674336823757,4.92158979295236,4.87705051880799,4.90303176205887,654164.230552151,0.0,1.0
2014-04-10,13.21,13.34,13.21,13.22,218900,4.90303176205887,4.95128264238194,4.90303176205887,4.90674336823757,589771.623014275,0.0,1.0
2014-04-11,13.23,13.29,13.11,13.18,147400,4.91045497441627,4.93272461148845,4.8659157002719,4.89189694352278,397132.650672928,0.0,1.0
2014-04-14,13.15,13.23,13.13,13.22,187100,4.88076212498669,4.91045497441627,4.8733389126293,4.90674336823757,504094.4297212,0.0,1.0
2014-04-15,13.12,13.18,13.04,13.16,212500,4.8696273064506,4.89189694352278,4.83993445702102,4.88447373116539,572528.414301203,0.0,1.0
2014-04-16,13.17,13.23,13.1,13.2,169500,4.88818533734409,4.91045497441627,4.86220409409321,4.89932015588018,456675.605760253,0.0,1.0
2014-04-17,13.19,13.2,13.07,13.15,262300,4.89560854970148,4.89932015588018,4.85106927555711,4.88076212498669,706702.132099791,0.0,1.0
2014-04-21,13.01,13.15,13.01,13.12,222200,4.82879963848493,4.88076212498669,4.82879963848493,4.8696273064506,598662.652506952,0.0,1.0
2014-04-22,13.03,13.08,12.99,13.02,267700,4.83622285084233,4.85478088173581,4.82137642612754,4.83251124466363,721251.089451444,0.0,1.0
2014-04-23,13.12,13.13,13.01,13.03,253800,4.8696273064506,4.8733389126293,4.82879963848493,4.83622285084233,683800.995527743,0.0,1.0
2014-04-24,13.21,13.23,13.11,13.17,247100,4.90303176205887,4.91045497441627,4.8659157002719,4.88818533734409,665749.511406246,0.0,1.0
2014-04-25,13.15,13.21,13.11,13.2,128300,4.88076212498669,4.90303176205887,4.8659157002719,4.89932015588018,345672.449669856,0.0,1.0
2014-04-28,13.09,13.21,13.07,13.14,117200,4.85849248791451,4.90303176205887,4.85106927555711,4.87705051880799,315766.259558122,0.0,1.0
2014-04-29,13.14,13.22,13.07,13.09,174900,4.87705051880799,4.90674336823757,4.85106927555711,4.85849248791451,471224.563111908,0.0,1.0
2014-04-30,13.13,13.2,13.12,13.13,125000,4.8733389126293,4.89932015588018,4.8696273064506,4.8733389126293,336781.420177178,0.0,1.0
2014-05-01,13.15,13.19,13.12,13.15,192500,4.88076212498669,4.89560854970148,4.8696273064506,4.88076212498669,518643.387072855,0.0,1.0
2014-05-02,13.12,13.21,13.07,13.11,224700,4.8696273064506,4.90303176205887,4.85106927555711,4.8659157002719,605398.280910495,0.0,1.0
2014-05-05,13.14,13.21,13.09,13.12,223200,4.87705051880799,4.90303176205887,4.85849248791451,4.8696273064506,601356.90386837,0.0,1.0
2014-05-06,13.14,13.18,13.11,13.11,229900,4.87705051880799,4.89189694352278,4.8659157002719,4.8659157002719,619408.387989867,0.0,1.0
2014-05-07,13.27,13.37,13.17,13.2,322100,4.92530139913106,4.96241746091803,4.88818533734409,4.89932015588018,867818.363512552,0.0,1.0
2014-05-08,13.33,13.4,13.27,13.32,301900,4.94757103620324,4.97355227945412,4.92530139913106,4.94385943002454,813394.486011921,0.0,1.0
2014-05-09,13.34,13.38,13.3,13.32,196600,4.95128264238194,4.96612906709673,4.93643621766715,4.94385943002454,529689.817654665,0.0,1.0
2014-05-12,13.37,13.45,13.37,13.39,183800,4.96241746091803,4.9921103103476,4.96241746091803,4.96984067327542,495203.400228523,0.0,1.0
2014-05-13,13.39,13.44,13.34,13.41,269800,4.96984067327542,4.98839870416891,4.95128264238194,4.97726388563282,726909.017310422,0.0,1.0
2014-05-14,13.61,13.66,13.4,13.42,521600,5.05149600920676,5.07005404010024,4.97355227945412,4.98097549181151,1405321.51011533,0.0,1.0
2014-05-15,13.58,13.7,13.47,13.69,292100,5.04036119067067,5.08490046481503,4.999533522705,5.08118885863633,786990.822670029,0.0,1.0
2014-05-16,13.6,13.64,13.53,13.6,173600,5.04778440302806,5.06263082774285,5.02180315977718,5.04778440302806,467722.036342065,0.0,1.0
2014-05-19,13.6,13.65,13.56,13.56,212200,5.04778440302806,5.06634243392155,5.03293797831327,5.03293797831327,571720.138892778,0.0,1.0
2014-05-20,13.63,13.67,13.61,13.64,211400,5.05891922156415,5.07376564627894,5.05149600920676,5.06263082774285,569564.737803644,0.0,1.0
2014-05-21,13.72,13.73,13.59,13.64,176900,5.09232367717243,5.09603528335112,5.04407279684936,5.06263082774285,476613.065834742,0.0,1.0
2014-05-22,13.66,13.73,13.65,13.71,185100,5.07005404010024,5.09603528335112,5.06634243392155,5.08861207099373,498705.926998366,0.0,1.0
2014-05-23,13.7,13.72,13.66,13.67,186000,5.08490046481503,5.09232367717243,5.07005404010024,5.07376564627894,501130.753223641,0.0,1.0
2014-05-27,13.68,13.74,13.66,13.71,221400,5.07747725245764,5.09974688952982,5.07005404010024,5.08861207099373,596507.251417818,0.0,1.0
2014-05-28,13.56,13.62,13.52,13.59,488200,5.03293797831327,5.05520761538545,5.01809155359848,5.04407279684936,1315333.51464399,0.0,1.0
2014-05-29,13.53,13.67,13.53,13.6,415400,5.02180315977718,5.07376564627894,5.02180315977718,5.04778440302806,1119192.0155328,0.0,1.0
2014-05-30,13.48,13.62,13.46,13.55,278200,5.0032451288837,5.05520761538545,4.9958219165263,5.02922637213458,749540.728746327,0.0,1.0
2014-06-02,13.31,13.64,13.31,13.5,534700,4.94014782384584,5.06263082774285,4.94014782384584,5.01066834124109,1440616.2029499,0.0,1.0
2014-06-03,13.29,13.42,13.26,13.27,1246500,4.93272461148845,4.98097549181151,4.92158979295236,4.92530139913106,3358384.32200682,0.0,1.0
2014-06-04,13.39,13.41,13.27,13.29,364400,4.96984067327542,4.97726388563282,4.92530139913106,4.93272461148845,981785.19610051,0.0,1.0
2014-06-05,13.53,13.6,13.32,13.33,278500,5.02180315977718,5.04778440302806,4.94385943002454,4.94757103620324,750349.004154753,0.0,1.0
2014-06-06,13.64,13.65,13.54,13.54,259500,5.06263082774285,5.06634243392155,5.02551476595588,5.02551476595588,699158.228287822,0.0,1.0
2014-06-09,13.58,13.65,13.57,13.58,315500,5.04036119067067,5.06634243392155,5.03664958449197,5.04036119067067,850036.304527197,0.0,1.0
2014-06-10,13.68,13.69,13.56,13.63,168000,5.07747725245764,5.08118885863633,5.03293797831327,5.05891922156415,452634.228718127,0.0,1.0
2014-06-11,13.63,13.68,13.59,13.63,181300,5.05891922156415,5.07747725245764,5.04407279684936,5.05891922156415,488467.77182498,0.0,1.0
2014-06-12,13.51,13.63,13.49,13.63,125800,5.01437994741979,5.05891922156415,5.00695673506239,5.05891922156415,338936.821266312,0.0,1.0
2014-06-13,13.64,13.68,13.47,13.49,228600,5.06263082774285,5.07747725245764,4.999533522705,5.00695673506239,615905.861220023,0.0,1.0
2014-06-16,13.46,13.6,13.44,13.6,172000,4.9958219165263,5.04778440302806,4.98839870416891,5.04778440302806,463411.234163797,0.0,1.0
2014-06-17,13.54,13.57,13.39,13.46,200000,5.02551476595588,5.03664958449197,4.96984067327542,4.9958219165263,538850.272283485,0.0,1.0
2014-06-18,13.54,13.55,13.37,13.49,298300,5.02551476595588,5.02922637213458,4.96241746091803,5.00695673506239,803695.181110818,0.0,1.0
2014-06-19,13.52,13.6,13.5,13.55,113400,5.01809155359848,5.04778440302806,5.01066834124109,5.02922637213458,305528.104384736,0.0,1.0
2014-06-20,13.48,13.6,13.48,13.48,87100,5.0032451288837,5.04778440302806,5.0032451288837,5.0032451288837,234669.293579458,0.0,1.0
2014-06-23,13.44,13.54,13.44,13.52,158600,4.98839870416891,5.02551476595588,4.98839870416891,5.01809155359848,427308.265920803,0.0,1.0
2014-06-24,13.54,13.57,13.44,13.44,180500,5.02551476595588,5.03664958449197,4.98839870416891,4.98839870416891,486312.370735845,0.0,1.0
2014-06-25,13.55,13.55,13.49,13.51,189700,5.02922637213458,5.02922637213458,5.00695673506239,5.01437994741979,511099.483260885,0.0,1.0
2014-06-26,13.33,13.37,13.26,13.37,315100,5.04036119067067,5.05548605545888,5.0138926772913,5.05548605545888,833329.763703127,0.25,1.0
2014-06-27,13.34,13.35,13.29,13.29,105800,5.04414240686772,5.04792362306477,5.02523632588246,5.02523632588246,279804.154236086,0.0,1.0
2014-06-30,13.32,13.38,13.3,13.32,186400,5.03657997447361,5.05926727165593,5.02901754207951,5.03657997447361,492963.084589854,0.0,1.0
2014-07-01,13.35,13.38,13.29,13.33,201200,5.04792362306477,5.05926727165593,5.02523632588246,5.04036119067067,532103.93036201,0.0,1.0
2014-07-02,13.21,13.32,13.2,13.31,406700,4.99498659630604,5.03657997447361,4.99120538010899,5.03279875827656,1075579.86321188,0.0,1.0
2014-07-03,13.15,13.24,13.15,13.19,113800,4.97229929912373,5.0063302448972,4.97229929912373,4.98742416391194,300961.368166981,0.0,1.0
2014-07-07,13.25,13.38,13.16,13.2,220400,5.01011146109425,5.05926727165593,4.97608051532078,4.99120538010899,582881.243796157,0.0,1.0
2014-07-08,13.29,13.32,13.24,13.25,181400,5.02523632588246,5.03657997447361,5.0063302448972,5.01011146109425,479739.825883044,0.0,1.0
2014-07-09,13.38,13.43,13.29,13.29,230700,5.05926727165593,5.07817335264119,5.02523632588246,5.02523632588246,610121.156732185,0.0,1.0
2014-07-10,13.3,13.39,13.24,13.26,253000,5.02901754207951,5.06304848785298,5.0063302448972,5.0138926772913,669096.890564555,0.0,1.0
2014-07-11,13.31,13.34,13.26,13.26,243100,5.03279875827656,5.04414240686772,5.0138926772913,5.0138926772913,642914.838325072,0.0,1.0
2014-07-14,13.32,13.37,13.29,13.34,193400,5.03657997447361,5.05548605545888,5.02523632588246,5.04414240686772,511475.646779387,0.0,1.0
2014-07-15,13.36,13.39,13.28,13.38,224300,5.05170483926182,5.06304848785298,5.02145510968541,5.05926727165593,593195.385587469,0.0,1.0
2014-07-16,13.37,13.42,13.28,13.39,192500,5.05548605545888,5.07439213644414,5.02145510968541,5.06304848785298,509095.460212161,0.0,1.0
2014-07-17,13.2,13.34,13.2,13.31,170400,4.99120538010899,5.04414240686772,4.99120538010899,5.03279875827656,450648.656728063,0.0,1.0
2014-07-18,13.23,13.25,13.2,13.22,275200,5.00254902870014,5.01011146109425,4.99120538010899,4.99876781250309,727808.159222789,0.0,1.0
2014-07-21,13.2,13.34,13.2,13.31,416900,4.99120538010899,5.04414240686772,4.99120538010899,5.03279875827656,1102555.31097377,0.0,1.0
2014-07-22,13.33,13.38,13.23,13.23,265900,5.04036119067067,5.05926727165593,5.00254902870014,5.00254902870014,703212.898028122,0.0,1.0
2014-07-23,13.43,13.48,13.3,13.3,237400,5.07817335264119,5.09707943362645,5.02901754207951,5.02901754207951,627840.323399309,0.0,1.0
2014-07-24,13.48,13.55,13.42,13.42,243400,5.09707943362645,5.12354794700582,5.07439213644414,5.07439213644414,643708.233847481,0.0,1.0
2014-07-25,13.5,13.54,13.46,13.48,176300,5.10464186602056,5.11976673080876,5.08951700123235,5.09707943362645,466252.102002098,0.0,1.0
2014-07-28,13.5,13.51,13.4,13.49,215500,5.10464186602056,5.10842308221761,5.06682970405003,5.1008606498235,569922.450263484,0.0,1.0
2014-07-29,13.52,13.53,13.42,13.5,268100,5.11220429841466,5.11598551461171,5.07439213644414,5.10464186602056,709031.131859119,0.0,1.0
2014-07-30,13.39,13.53,13.39,13.52,154600,5.06304848785298,5.11598551461171,5.06304848785298,5.11220429841466,408863.159214546,0.0,1.0
2014-07-31,13.21,13.32,13.14,13.32,403600,4.99498659630604,5.03657997447361,4.96851808292667,5.03657997447361,1067381.44281365,0.0,1.0
2014-08-01,13.2,13.24,13.15,13.2,309800,4.99120538010899,5.0063302448972,4.97229929912373,4.99120538010899,819313.109473909,0.0,1.0
2014-08-04,13.1,13.23,13.1,13.2,241600,4.95339321813846,5.00254902870014,4.95339321813846,4.99120538010899,638947.86071303,0.0,1.0
2014-08-05,12.98,13.09,12.85,13.09,324000,4.90801862377384,4.94961200194141,4.85886281321216,4.94961200194141,856867.164201248,0.0,1.0
2014-08-06,12.79,12.95,12.77,12.93,225600,4.83617551602984,4.89667497518268,4.82861308363574,4.88911254278858,596633.43285124,0.0,1.0
2014-08-07,12.78,12.92,12.75,12.82,248200,4.83239429983279,4.88533132659152,4.82105065124164,4.847519164621,656402.562206018,0.0,1.0
2014-08-08,12.97,12.97,12.75,12.78,156200,4.90423740757679,4.90423740757679,4.82105065124164,4.83239429983279,413094.602000725,0.0,1.0
2014-08-11,13.02,13.11,12.97,13.04,280700,4.92314348856205,4.95717443433552,4.90423740757679,4.93070592095615,742353.743800278,0.0,1.0
2014-08-12,12.96,13.05,12.95,13.02,286200,4.90045619137973,4.9344871371532,4.89667497518268,4.92314348856205,756899.32837777,0.0,1.0
2014-08-13,12.98,13.05,12.96,13.03,207300,4.90801862377384,4.9344871371532,4.90045619137973,4.9269247047591,548236.305984317,0.0,1.0
2014-08-14,12.99,13.08,12.93,13.03,251900,4.91179983997089,4.94583078574436,4.88911254278858,4.9269247047591,666187.773649057,0.0,1.0
2014-08-15,12.98,13.02,12.92,13.02,250400,4.90801862377384,4.92314348856205,4.88533132659152,4.92314348856205,662220.796037014,0.0,1.0
2014-08-18,12.99,13.03,12.93,13.0,407600,4.91179983997089,4.9269247047591,4.88911254278858,4.91558105616794,1077960.0497791,0.0,1.0
2014-08-19,13.04,13.05,12.95,13.04,286300,4.93070592095615,4.9344871371532,4.89667497518268,4.93070592095615,757163.793551905,0.0,1.0
2014-08-20,12.99,13.03,12.95,12.98,460300,4.91179983997089,4.9269247047591,4.89667497518268,4.90801862377384,1217333.19654887,0.0,1.0
2014-08-21,12.91,12.99,12.88,12.99,259300,4.88155011039447,4.91179983997089,4.87020646180332,4.91179983997089,685758.196535135,0.0,1.0
2014-08-22,12.94,12.94,12.86,12.87,301700,4.89289375898563,4.89289375898563,4.86264402940921,4.86642524560626,797891.430368878,0.0,1.0
2014-08-25,13.0,13.01,12.91,12.93,303000,4.91558105616794,4.91936227236499,4.88155011039447,4.88911254278858,801329.477632649,0.0,1.0
2014-08-26,13.0,13.01,12.92,12.98,255700,4.91558105616794,4.91936227236499,4.88533132659152,4.90801862377384,676237.450266232,0.0,1.0
2014-08-27,13.03,13.13,12.99,13.0,297700,4.9269247047591,4.96473686672962,4.91179983997089,4.91558105616794,787312.823403431,0.0,1.0
2014-08-28,13.0,13.03,12.94,12.97,149100,4.91558105616794,4.9269247047591,4.89289375898563,4.90423740757679,394317.574637056,0.0,1.0
2014-08-29,12.98,13.04,12.95,13.01,146700,4.90801862377384,4.93070592095615,4.89667497518268,4.91936227236499,387970.410457787,0.0,1.0
2014-09-02,12.86,13.0,12.86,12.96,139300,4.86264402940921,4.91558105616794,4.86264402940921,4.90045619137973,368399.987571709,0.0,1.0
2014-09-03,12.99,13.01,12.94,12.94,157900,4.91179983997089,4.91936227236499,4.89289375898563,4.89289375898563,417590.50996104,0.0,1.0
2014-09-04,12.9,13.09,12.88,13.04,465800,4.87776889419742,4.94961200194141,4.87020646180332,4.93070592095615,1231878.78112636,0.0,1.0
2014-09-05,12.92,12.95,12.88,12.9,230500,4.88533132659152,4.89667497518268,4.87020646180332,4.87776889419742,609592.226383913,0.0,1.0
2014-09-08,12.82,12.95,12.8,12.93,258900,4.847519164621,4.89667497518268,4.8399567322269,4.88911254278858,684700.33583859,0.0,1.0
2014-09-09,12.71,12.8,12.7,12.8,401700,4.80592578645343,4.8399567322269,4.80214457025637,4.8399567322269,1062356.60450507,0.0,1.0
2014-09-10,12.71,12.78,12.7,12.7,232600,4.80592578645343,4.83239429983279,4.80214457025637,4.80214457025637,615145.995040772,0.0,1.0
2014-09-11,12.58,12.78,12.57,12.69,311900,4.75676997589175,4.83239429983279,4.75298875969469,4.79836335405932,824866.878130769,0.0,1.0
2014-09-12,12.49,12.56,12.49,12.56,226400,4.72273903011828,4.74920754349764,4.72273903011828,4.74920754349764,598749.154244328,0.0,1.0
2014-09-15,12.44,12.59,12.42,12.53,193300,4.70383294913302,4.7605511920888,4.69627051673891,4.73786389490649,511211.18160525,0.0,1.0
2014-09-16,12.56,12.6,12.28,12.39,423500,4.74920754349764,4.76433240828585,4.64333348998018,4.68492686814775,1120010.01246676,0.0,1.0
2014-09-17,12.49,12.62,12.46,12.62,346000,4.72273903011828,4.77189484067996,4.71139538152712,4.77189484067996,915049.502511209,0.0,1.0
2014-09-18,12.55,12.55,12.49,12.54,209500,4.74542632730059,4.74542632730059,4.72273903011828,4.74164511110354,554054.539815313,0.0,1.0
2014-09-19,12.41,12.59,12.36,12.59,273600,4.69248930054186,4.7605511920888,4.6735832195566,4.7605511920888,723576.716436609,0.0,1.0
2014-09-22,12.3,12.42,12.28,12.42,196099,4.65089592237428,4.69627051673891,4.64333348998018,4.69627051673891,518613.561829323,0.0,1.0
2014-09-23,12.33,12.41,12.3133,12.32,198366,4.66223957096544,4.69248930054186,4.65592493991636,4.65845835476839,524608.98732699,0.0,1.0
2014-09-24,12.42,12.45,12.36,12.38,221926,4.69627051673891,4.70761416533007,4.6735832195566,4.6811456519507,586916.982353476,0.0,1.0
2014-09-25,12.36,12.41,12.23,12.41,202685,4.6735832195566,4.69248930054186,4.62442740899492,4.69248930054186,536031.238197932,0.0,1.0
2014-09-26,12.1,12.35,12.01,12.35,315903,4.66980200335955,4.76628551582565,4.63506793887175,4.76628551582565,818541.406520034,0.25,1.0
2014-09-29,12.04,12.05,11.88,12.05,266906,4.64664596036768,4.65050530086632,4.58489651238937,4.65050530086632,691584.482099367,0.0,1.0
2014-09-30,11.81,12.0,11.7934,12.0,622866,4.55788112889886,4.6312085983731,4.55147462367111,4.6312085983731,1613918.23348784,0.0,1.0
2014-10-01,11.77,11.89,11.71,11.83,453624,4.54244376690429,4.58875585288802,4.51928772391242,4.56559980989615,1175392.53185707,0.0,1.0
2014-10-02,11.82,11.85,11.7,11.77,279688,4.56174046939751,4.57331849089344,4.51542838341378,4.54244376690429,724704.130403242,0.0,1.0
2014-10-03,11.85,11.92,11.79,11.85,188433,4.57331849089344,4.60033387438395,4.55016244790157,4.57331849089344,488251.814179637,0.0,1.0
2014-10-06,11.86,12.0,11.81,11.91,273008,4.57717783139208,4.6312085983731,4.55788112889886,4.5964745338853,707395.473646094,0.0,1.0
2014-10-07,11.84,11.88,11.81,11.86,193730,4.5694591503948,4.58489651238937,4.55788112889886,4.57717783139208,501976.957120148,0.0,1.0
2014-10-08,12.0,12.0,11.85,11.89,187291,4.6312085983731,4.6312085983731,4.57331849089344,4.58875585288802,485292.759386723,0.0,1.0
2014-10-09,11.835,12.04,11.8016,11.97,260874,4.56752948014547,4.64664596036768,4.55463928288,4.61963057687717,675954.868692313,0.0,1.0
2014-10-10,11.82,11.96,11.78,11.8,226726,4.56174046939751,4.61577123637853,4.54630310740293,4.55402178840022,587473.429928368,0.0,1.0
2014-10-13,11.72,11.93,11.7,11.87,237264,4.52314706441106,4.60419321488259,4.51542838341378,4.58103717189073,614778.613297657,0.0,1.0
2014-10-14,11.76,11.8116,11.695,11.72,324136,4.53858442640564,4.55849862337865,4.51349871316445,4.52314706441106,839874.066861594,0.0,1.0
2014-10-15,11.685,11.73,11.41,11.72,491943,4.50963937266581,4.52700640490971,4.40350750895309,4.52314706441106,1274681.51662911,0.0,1.0
2014-10-16,11.73,11.74,11.52,11.61,444134,4.52700640490971,4.53086574540835,4.44596025443818,4.48069431892598,1150802.83835028,0.0,1.0
2014-10-17,11.83,11.96,11.74,11.8,331581,4.56559980989615,4.61577123637853,4.53086574540835,4.55402178840022,859164.927573717,0.0,1.0
2014-10-20,11.78,11.8258,11.7,11.79,294717,4.54630310740293,4.56397888688672,4.51542838341378,4.55016244790157,763646.016990548,0.0,1.0
2014-10-21,11.81,11.9,11.7,11.8,209409,4.55788112889886,4.59261519338666,4.51542838341378,4.55402178840022,542603.069290112,0.0,1.0
2014-10-22,11.79,11.93,11.74,11.86,182901,4.55016244790157,4.60419321488259,4.53086574540835,4.57717783139208,473917.758913087,0.0,1.0
2014-10-23,11.82,11.89,11.77,11.84,217522,4.56174046939751,4.58875585288802,4.54244376690429,4.5694591503948,563624.795677948,0.0,1.0
2014-10-24,11.86,11.95,11.76,11.84,183686,4.57717783139208,4.61191189587988,4.53858442640564,4.5694591503948,475951.785193681,0.0,1.0
2014-10-27,11.79,11.84,11.75,11.78,200643,4.55016244790157,4.5694591503948,4.534725085907,4.54630310740293,519889.343970774,0.0,1.0
2014-10-28,11.78,11.88,11.66,11.8,687849,4.54630310740293,4.58489651238937,4.4999910214192,4.55402178840022,1782296.74277674,0.0,1.0
2014-10-29,11.83,11.88,11.78,11.82,499616,4.56559980989615,4.58489651238937,4.54630310740293,4.56174046939751,1294563.1518533,0.0,1.0
2014-10-30,11.96,13.05,11.86,11.86,441628,4.61577123637853,5.03643935073075,4.57717783139208,4.57717783139208,1144309.50095007,0.0,1.0
2014-10-31,11.96,12.0,11.87,11.98,409128,4.61577123637853,4.6312085983731,4.58103717189073,4.62348991737581,1060098.22181723,0.0,1.0
2014-11-03,11.91,11.95,11.8732,11.94,312333,4.5964745338853,4.61191189587988,4.58227216085029,4.60805255538124,809291.121396829,0.0,1.0
2014-11-04,11.75,11.85,11.75,11.85,243957,4.534725085907,4.57331849089344,4.534725085907,4.57331849089344,632120.954566459,0.0,1.0
2014-11-05,11.73,11.78,11.65,11.76,306725,4.52700640490971,4.54630310740293,4.49613168092055,4.53858442640564,794760.141292921,0.0,1.0
2014-11-06,11.59,11.74,11.59,11.7,316415,4.47297563792869,4.53086574540835,4.47297563792869,4.51542838341378,819868.058055912,0.0,1.0
2014-11-07,11.59,11.69,11.57,11.62,253288,4.47297563792869,4.51156904291513,4.4652569569314,4.48455365942462,656298.660584567,0.0,1.0
2014-11-10,11.59,11.68,11.59,11.63,228555,4.47297563792869,4.50770970241649,4.47297563792869,4.48841299992327,592212.581606337,0.0,1.0
2014-11-11,11.64,11.69,11.54,11.56,199003,4.49227234042191,4.51156904291513,4.45367893543547,4.46139761643276,515639.913269917,0.0,1.0
2014-11-12,11.58,11.67,11.55,11.57,166291,4.46911629743004,4.50385036191784,4.45753827593411,4.4652569569314,430879.317485504,0.0,1.0
2014-11-13,11.53,11.65,11.52,11.59,175768,4.44981959493682,4.49613168092055,4.44596025443818,4.47297563792869,455435.32648064,0.0,1.0
2014-11-14,11.51,11.6,11.458,11.57,266902,4.44210091393953,4.47683497842733,4.42203234334658,4.4652569569314,691574.117634244,0.0,1.0
2014-11-17,11.4,11.5,11.3632,11.44,424099,4.39964816845445,4.43824157344089,4.38544579541944,4.41508553044902,1098889.82366024,0.0,1.0
2014-11-18,11.39,11.43,11.355,11.38,802701,4.3957888279558,4.41122618995038,4.38228113621055,4.39192948745716,2079891.62988335,0.0,1.0
2014-11-19,11.42,11.44,11.37,11.37,1002382,4.40736684945174,4.41508553044902,4.38807014695851,4.38807014695851,2597288.31999179,0.0,1.0
2014-11-20,11.41,11.51,11.4,11.43,452139,4.40350750895309,4.44210091393953,4.39964816845445,4.41122618995038,1171544.72417977,0.0,1.0
2014-11-21,11.51,11.55,11.47,11.48,539059,4.44210091393953,4.45753827593411,4.42666355194496,4.4305228924436,1396764.5513252,0.0,1.0
2014-11-24,11.58,11.64,11.526,11.55,257134,4.46911629743004,4.49227234042191,4.44827585873737,4.45753827593411,666264.093801334,0.0,1.0
2014-11-25,11.59,11.67,11.54,11.62,637858,4.47297563792869,4.50385036191784,4.45367893543547,4.48455365942462,1652764.24877274,0.0,1.0
2014-11-26,11.66,11.66,11.59,11.61,443697,4.4999910214192,4.4999910214192,4.47297563792869,4.48069431892598,1149670.52053548,0.0,1.0
2014-11-28,11.75,11.75,11.52,11.6,251648,4.534725085907,4.534725085907,4.44596025443818,4.47683497842733,652049.22988371,0.0,1.0
2014-12-01,11.47,11.69,11.34,11.69,734538,4.42666355194496,4.51156904291513,4.37649212546258,4.51156904291513,1903273.37082083,0.0,1.0
2014-12-02,11.51,11.52,11.23,11.42,1513338,4.44210091393953,4.44596025443818,4.3340393799775,4.40736684945174,3921234.73047175,0.0,1.0
2014-12-03,11.36,11.46,11.32,11.46,556107,4.38421080645987,4.42280421144631,4.36877344446529,4.42280421144631,1440937.90168386,0.0,1.0
2014-12-04,11.32,11.41,11.261,11.33,631397,4.36877344446529,4.40350750895309,4.34600333552329,4.37263278496394,1636023.04648114,0.0,1.0
2014-12-05,11.12,11.32,11.1,11.31,484621,4.29158663449241,4.36877344446529,4.28386795349512,4.36491410396665,1255709.36321955,0.0,1.0
2014-12-08,10.69,11.02,10.68,11.02,1126925,4.12563499305071,4.25299322950597,4.12177565255206,4.25299322950597,2919993.71497767,0.0,1.0
2014-12-09,10.65,10.652,10.56,10.59,877389,4.11019763105613,4.11096949915586,4.07546356656833,4.08704158806426,2273416.92267945,0.0,1.0
2014-12-10,10.62,10.74,10.56,10.63,676555,4.0986196095602,4.14493169554393,4.07546356656833,4.10247895005884,1753032.675499,0.0,1.0
2014-12-11,10.61,10.69,10.58,10.65,551562,4.09476026906155,4.12563499305071,4.08318224756562,4.11019763105613,1429161.27818667,0.0,1.0
2014-12-12,10.48,10.57,10.36,10.55,525602,4.04458884257918,4.07932290706697,3.99827675659545,4.07160422606969,1361895.89953164,0.0,1.0
2014-12-15,10.14,10.5,10.13,10.49,715411,3.91337126562527,4.05230752357647,3.90951192512663,4.04844818307782,1853713.08971395,0.0,1.0
2014-12-16,9.87,10.07,9.76,10.07,982132,3.80916907216188,3.88635588213476,3.76671632667679,3.88635588213476,2544818.21530133,0.0,1.0
2014-12-17,9.93,10.04,9.68,9.75,819960,3.92880862761985,3.97233017334373,3.82989602370193,3.85759155279895,2072435.5833368,0.25,1.0
2014-12-18,10.09,10.21,9.959,10.03,529006,3.99211269412732,4.03959074400792,3.94028248967433,3.96837366918702,1337054.07361172,0.0,1.0
2014-12-19,10.19,10.22,10.02,10.09,588787,4.03167773569449,4.04354724816464,3.9644171650303,3.99211269412732,1488149.58023089,0.0,1.0
2014-12-22,10.21,10.38,10.1502,10.22,624875,4.03959074400792,4.10685131467211,4.01593084915076,4.04354724816464,1579361.41413921,0.0,1.0
2014-12-23,10.15,10.25,10.0616,10.2,878028,4.01585171906762,4.05541676063479,3.98087622232224,4.0356342398512,2219201.51027617,0.0,1.0
2014-12-24,10.2,10.28,10.09,10.12,429108,4.0356342398512,4.06728627310494,3.99211269412732,4.00398220659747,1084563.50101772,0.0,1.0
2014-12-26,10.19,10.235,10.1,10.2,374975,4.03167773569449,4.04948200439971,3.99606919828404,4.0356342398512,947743.222671492,0.0,1.0
2014-12-29,10.3,10.36,10.15,10.15,1376086,4.07519928141837,4.09893830635867,4.01585171906762,4.01585171906762,3478035.01650277,0.0,1.0
2014-12-30,10.33,10.35,10.25,10.27,1068897,4.08706879388852,4.09498180220196,4.05541676063479,4.06332976894822,2701619.80794424,0.0,1.0
2014-12-31,10.56,10.56,10.2,10.28,2055023,4.17806838949301,4.17806838949301,4.0356342398512,4.06728627310494,5194037.25764128,0.0,1.0
2015-01-02,10.39,10.5,10.34,10.5,212922,4.11080781882883,4.15432936455271,4.09102529804524,4.15432936455271,538156.897013559,0.0,1.0
2015-01-05,10.19,10.36,10.149,10.36,270008,4.03167773569449,4.09893830635867,4.01545606865195,4.09893830635867,682440.834901218,0.0,1.0
2015-01-06,10.16,10.24,10.01,10.24,299337,4.01980822322434,4.05146025647807,3.96046066087358,4.05146025647807,756569.406079916,0.0,1.0
2015-01-07,10.2,10.31,10.19,10.26,349059,4.0356342398512,4.07915578557509,4.03167773569449,4.05937326479151,882240.953563541,0.0,1.0
2015-01-08,10.33,10.42,10.26,10.26,611668,4.08706879388852,4.12267733129898,4.05937326479151,4.05937326479151,1545980.93612915,0.0,1.0
2015-01-09,10.35,10.41,10.29,10.37,360468,4.09498180220196,4.11872082714226,4.07124277726166,4.10289481051539,911077.015774245,0.0,1.0
2015-01-12,10.38,10.4,10.28,10.32,269920,4.10685131467211,4.11476432298554,4.06728627310494,4.08311228973181,682218.416330393,0.0,1.0
2015-01-13,10.44,10.44,10.29,10.41,389372,4.13059033961241,4.13059033961241,4.07124277726166,4.11872082714226,984131.406355209,0.0,1.0
2015-01-14,10.45,10.46,10.33,10.39,521056,4.13454684376913,4.13850334792584,4.08706879388852,4.11080781882883,1316960.57772469,0.0,1.0
2015-01-15,10.54,10.58,10.41,10.52,546158,4.17015538117958,4.18598139780645,4.11872082714226,4.16224237286614,1380405.47505252,0.0,1.0
2015-01-16,10.57,10.63,10.45,10.46,532355,4.18202489364973,4.20576391859003,4.13454684376913,4.13850334792584,1345518.61672187,0.0,1.0
2015-01-20,10.5,10.64,10.47,10.62,434568,4.15432936455271,4.20972042274675,4.14245985208256,4.20180741443331,1098363.5623439,0.0,1.0
2015-01-21,10.49,10.55,10.42,10.5,290074,4.15037286039599,4.1741118853363,4.12267733129898,4.15432936455271,733157.32401683,0.0,1.0
2015-01-22,10.54,10.61,10.51,10.57,261727,4.17015538117958,4.1978509102766,4.15828586870943,4.18202489364973,661510.741889837,0.0,1.0
2015-01-23,10.65,10.65,10.52,10.56,223499,4.21367692690346,4.21367692690346,4.16224237286614,4.17806838949301,564890.092736465,0.0,1.0
2015-01-26,10.47,10.6775,10.45,10.61,231020,4.14245985208256,4.22455731333444,4.13454684376913,4.1978509102766,583899.298090721,0.0,1.0
2015-01-27,10.5,10.58,10.4,10.42,152119,4.15432936455271,4.18598139780645,4.11476432298554,4.12267733129898,384478.301992306,0.0,1.0
2015-01-28,10.5,10.56,10.45,10.51,181165,4.15432936455271,4.17806838949301,4.13454684376913,4.15828586870943,457891.5952671,0.0,1.0
2015-01-29,10.62,10.644,10.47,10.47,295807,4.20180741443331,4.21130302440943,4.14245985208256,4.14245985208256,747647.388409324,0.0,1.0
2015-01-30,10.52,10.625,10.49,10.58,311788,4.16224237286614,4.20378566651167,4.15037286039599,4.18598139780645,788039.10636789,0.0,1.0
2015-02-02,10.52,10.6261,10.42,10.48,289437,4.16224237286614,4.20422088196891,4.12267733129898,4.14641635623928,731547.316862108,0.0,1.0
2015-02-03,10.66,10.6899,10.565,10.57,316516,4.21763343106018,4.22946337848876,4.18004664157137,4.18202489364973,799989.049582213,0.0,1.0
2015-02-04,10.58,10.69,10.57,10.64,228350,4.18598139780645,4.22950294353033,4.18202489364973,4.20972042274675,577150.91645319,0.0,1.0
2015-02-05,10.61,10.65,10.56,10.58,426663,4.1978509102766,4.21367692690346,4.17806838949301,4.18598139780645,1078383.80322605,0.0,1.0
2015-02-06,10.59,10.63,10.53,10.55,285356,4.18993790196316,4.20576391859003,4.16619887702286,4.1741118853363,721232.6556401,0.0,1.0
2015-02-09,10.59,10.59,10.45,10.57,287481,4.18993790196316,4.18993790196316,4.13454684376913,4.18202489364973,726603.558628771,0.0,1.0
2015-02-10,10.38,10.53,10.31,10.53,256693,4.10685131467211,4.16619887702286,4.07915578557509,4.16619887702286,648787.388645145,0.0,1.0
2015-02-11,10.31,10.385,10.28,10.34,256086,4.07915578557509,4.10882956675047,4.06728627310494,4.09102529804524,647253.206003205,0.0,1.0
2015-02-12,10.36,10.37,10.3,10.35,218787,4.09893830635867,4.10289481051539,4.07519928141837,4.09498180220196,552980.589262292,0.0,1.0
2015-02-13,10.35,10.42,10.32,10.37,315643,4.09498180220196,4.12267733129898,4.08311228973181,4.10289481051539,797782.556260278,0.0,1.0
2015-02-17,10.21,10.36,10.17,10.36,328017,4.03959074400792,4.09893830635867,4.02376472738105,4.09893830635867,829057.64029878,0.0,1.0
2015-02-18,10.26,10.31,10.1,10.16,218741,4.05937326479151,4.07915578557509,3.99606919828404,4.01980822322434,552864.32500936,0.0,1.0
2015-02-19,10.19,10.31,10.1,10.19,187350,4.03167773569449,4.07915578557509,3.99606919828404,4.03167773569449,473524.082318832,0.0,1.0
2015-02-20,10.25,10.27,10.13,10.22,181037,4.05541676063479,4.06332976894822,4.00793871075419,4.04354724816464,457568.0773459,0.0,1.0
2015-02-23,10.1,10.28,10.09,10.25,192040,3.99606919828404,4.06728627310494,3.99211269412732,4.05541676063479,485377.981150299,0.0,1.0
2015-02-24,10.2,10.25,10.09,10.09,180012,4.0356342398512,4.05541676063479,3.99211269412732,3.99211269412732,454977.406492542,0.0,1.0
2015-02-25,10.32,10.405,10.24,10.24,263370,4.08311228973181,4.1167425750639,4.05146025647807,4.05146025647807,665663.397706489,0.0,1.0
2015-02-26,10.23,10.33,10.21,10.28,231539,4.04750375232136,4.08706879388852,4.03959074400792,4.06728627310494,585211.062161836,0.0,1.0
2015-02-27,10.26,10.32,10.2001,10.21,232838,4.05937326479151,4.08311228973181,4.03567380489277,4.03959074400792,588494.263565264,0.0,1.0
2015-03-02,10.18,10.275,10.13,10.22,224052,4.02772123153777,4.06530802102658,4.00793871075419,4.04354724816464,566287.791255399,0.0,1.0
2015-03-03,10.19,10.23,10.07,10.14,428984,4.03167773569449,4.04750375232136,3.98419968581389,4.0118952149109,1084250.09303155,0.0,1.0
2015-03-04,10.12,10.14,10.03,10.14,224429,4.00398220659747,4.0118952149109,3.96837366918702,4.0118952149109,567240.652632683,0.0,1.0
2015-03-05,10.07,10.1199,10.01,10.1,242315,3.98419968581389,4.0039426415559,3.96046066087358,3.99606919828404,612447.227152857,0.0,1.0
2015-03-06,9.92,10.05,9.9,10.05,359841,3.92485212346313,3.97628667750045,3.9169391151497,3.97628667750045,909492.283457118,0.0,1.0
2015-03-09,9.71,9.92,9.7,9.92,318214,3.84176553617208,3.92485212346313,3.83780903201536,3.92485212346313,804280.71700563,0.0,1.0
2015-03-10,9.48,9.72,9.45,9.67,292716,3.75076594056759,3.8457220403288,3.73889642809744,3.82593951954521,739834.936109097,0.0,1.0
2015-03-11,9.45,9.52,9.4,9.48,238522,3.73889642809744,3.76659195719446,3.71911390731386,3.75076594056759,602860.481253549,0.0,1.0
2015-03-12,9.4,9.61,9.4,9.49,286580,3.71911390731386,3.80220049460491,3.71911390731386,3.75472244472431,724326.295761573,0.0,1.0
2015-03-13,9.29,9.37,9.26,9.34,414619,3.67559236158997,3.7072443948437,3.66372284911982,3.69537488237355,1047942.78882814,0.0,1.0
2015-03-16,9.26,9.37,9.2532,9.32,481878,3.66372284911982,3.7072443948437,3.66103242629325,3.68746187406012,1217938.81899992,0.0,1.0
2015-03-17,9.18,9.26,9.12,9.23,379809,3.63207081586608,3.66372284911982,3.60833179092578,3.65185333664967,959961.07916431,0.0,1.0
2015-03-18,9.41,9.42,9.18,9.19,337907,3.72307041147057,3.72702691562729,3.63207081586608,3.6360273200228,854054.454678995,0.0,1.0
2015-03-19,9.31,9.46,9.27,9.39,182058,3.6835053699034,3.74285293225416,3.66767935327654,3.71515740315714,460148.638264222,0.0,1.0
2015-03-20,9.43,9.45,9.33,9.37,276709,3.73098341978401,3.73889642809744,3.69141837821684,3.7072443948437,699377.503572787,0.0,1.0
2015-03-23,9.52,9.54,9.44,9.44,275041,3.76659195719446,3.77450496550789,3.73493992394072,3.73493992394072,695161.66066215,0.0,1.0
2015-03-24,9.61,9.69,9.57,9.57,280305,3.80220049460491,3.83385252785864,3.78637447797804,3.78637447797804,708466.335171499,0.0,1.0
2015-03-25,9.8,9.85,9.66,9.67,266361,3.87737407358253,3.89715659436611,3.82198301538849,3.82593951954521,673223.101630779,0.0,1.0
2015-03-26,9.64,9.76,9.61,9.76,224232,3.81407000707506,3.86154805695566,3.80220049460491,3.86154805695566,566742.738332086,0.0,1.0
2015-03-27,9.46,9.54,9.41,9.46,332170,3.82989602370193,3.86228415075226,3.80965344429547,3.82989602370193,820473.501252565,0.22,1.0
2015-03-30,9.41,9.54,9.38,9.54,217763,3.80965344429547,3.86228415075226,3.7975078966516,3.86228415075226,537883.526667858,0.0,1.0
2015-03-31,9.26,9.3513,9.2125,9.34,324265,3.74892570607609,3.78588865607229,3.72969525563996,3.78131383312643,800947.827569207,0.0,1.0
2015-04-01,9.27,9.38,9.235,9.3,482389,3.75297422195739,3.7975078966516,3.73880441637287,3.76511976960126,1191520.58221911,0.0,1.0
2015-04-02,9.36,9.4,9.32,9.32,226249,3.78941086488901,3.80560492841418,3.77321680136384,3.77321680136384,558844.294141228,0.0,1.0
2015-04-06,9.51,9.56,9.42,9.42,261047,3.85013860310839,3.87038118251485,3.81370196017676,3.81370196017676,644796.779003156,0.0,1.0
2015-04-07,9.55,9.565,9.5101,9.52,180364,3.86633266663355,3.87240544045549,3.8501790882672,3.85418711898968,445506.465303663,0.0,1.0
2015-04-08,9.67,9.7401,9.5501,9.72,334248,3.91491485720905,3.94329495353691,3.86637315179237,3.93515743661551,825606.246339729,0.0,1.0
2015-04-09,9.62,9.73,9.5,9.67,310784,3.89467227780259,3.9392059524968,3.8460900872271,3.91491485720905,767649.205567263,0.0,1.0
2015-04-10,9.6,9.66,9.6,9.6,267938,3.88657524604001,3.91086634132776,3.88657524604001,3.88657524604001,661817.831166601,0.0,1.0
2015-04-13,9.47,9.69,9.44,9.62,204097,3.83394453958322,3.92301188897164,3.82179899193934,3.89467227780259,504127.947090781,0.0,1.0
2015-04-14,9.45,9.5045,9.42,9.49,458747,3.82584750782064,3.84791191937368,3.81370196017676,3.8420415713458,1133123.87415814,0.0,1.0
2015-04-15,9.54,9.54,9.43,9.48,408946,3.86228415075226,3.86228415075226,3.81775047605805,3.83799305546451,1010113.36497345,0.0,1.0
2015-04-16,9.56,9.63,9.5,9.54,328070,3.87038118251485,3.89872079368389,3.8460900872271,3.86228415075226,810346.333371252,0.0,1.0
2015-04-17,9.48,9.53,9.46,9.51,176560,3.83799305546451,3.85823563487097,3.82989602370193,3.85013860310839,436110.429542563,0.0,1.0
2015-04-20,9.49,9.57,9.46,9.54,202465,3.8420415713458,3.87442969839614,3.82989602370193,3.86228415075226,500096.84026583,0.0,1.0
2015-04-21,9.63,9.68,9.49,9.52,271522,3.89872079368389,3.91896337309035,3.8420415713458,3.85418711898968,670670.457919436,0.0,1.0
2015-04-22,9.62,9.67,9.551,9.63,194661,3.89467227780259,3.91491485720905,3.86673751822168,3.89872079368389,480820.640718084,0.0,1.0
2015-04-23,9.68,9.73,9.55,9.58,317409,3.91896337309035,3.9392059524968,3.86633266663355,3.87847821427743,784013.226838893,0.0,1.0
2015-04-24,9.67,9.7199,9.61,9.7,145324,3.91491485720905,3.9351169514567,3.8906237619213,3.92706040485293,358956.230532643,0.0,1.0
2015-04-27,9.67,9.73,9.55,9.71,216435,3.91491485720905,3.9392059524968,3.86633266663355,3.93110892073422,534603.312290692,0.0,1.0
2015-04-28,9.73,9.7339,9.63,9.63,275274,3.9392059524968,3.94078487369051,3.89872079368389,3.89872079368389,679938.051551311,0.0,1.0
2015-04-29,9.68,9.75,9.65,9.68,200295,3.91896337309035,3.94730298425939,3.90681782544647,3.91896337309035,494736.851411574,0.0,1.0
2015-04-30,9.67,9.71,9.62,9.71,328291,3.91491485720905,3.93110892073422,3.89467227780259,3.93110892073422,810892.212420466,0.0,1.0
2015-05-01,9.67,9.71,9.6302,9.7,154313,3.91491485720905,3.93110892073422,3.89880176400151,3.92706040485293,381159.428602183,0.0,1.0
2015-05-04,9.61,9.71,9.579,9.65,223705,3.8906237619213,3.93110892073422,3.8780733626893,3.90681782544647,552560.509972921,0.0,1.0
2015-05-05,9.6,9.61,9.52,9.59,274055,3.88657524604001,3.8906237619213,3.85418711898968,3.88252673015872,676927.07163733,0.0,1.0
2015-05-06,9.49,9.6499,9.49,9.64,335432,3.8420415713458,3.90677734028766,3.8420415713458,3.90276930956518,828530.774820576,0.0,1.0
2015-05-07,9.45,9.5234,9.44,9.51,271304,3.82584750782064,3.85556361438932,3.82179899193934,3.85013860310839,670131.988993063,0.0,1.0
2015-05-08,9.52,9.57,9.4916,9.51,213179,3.85418711898968,3.87442969839614,3.84268933388681,3.85013860310839,526560.858968361,0.0,1.0
2015-05-11,9.46,9.52,9.43,9.5,234616,3.82989602370193,3.85418711898968,3.81775047605805,3.8460900872271,579511.126741945,0.0,1.0
2015-05-12,9.46,9.5,9.41,9.41,245024,3.82989602370193,3.8460900872271,3.80965344429547,3.80965344429547,605219.312914798,0.0,1.0
2015-05-13,9.43,9.55,9.4,9.51,143575,3.81775047605805,3.86633266663355,3.80560492841418,3.85013860310839,354636.128916932,0.0,1.0
2015-05-14,9.54,9.6,9.5,9.5,258153,3.86228415075226,3.88657524604001,3.8460900872271,3.8460900872271,637648.480503518,0.0,1.0
2015-05-15,9.62,9.63,9.51,9.52,389320,3.89467227780259,3.89872079368389,3.85013860310839,3.85418711898968,961636.341354274,0.0,1.0
2015-05-18,9.59,9.63,9.55,9.62,254369,3.88252673015872,3.89872079368389,3.86633266663355,3.89467227780259,628301.845561351,0.0,1.0
2015-05-19,9.55,9.57,9.47,9.57,205609,3.86633266663355,3.87442969839614,3.83394453958322,3.87442969839614,507862.649002134,0.0,1.0
2015-05-20,9.51,9.52,9.45,9.51,285479,3.85013860310839,3.85418711898968,3.82584750782064,3.85013860310839,705144.819411991,0.0,1.0
2015-05-21,9.46,9.52,9.46,9.47,335060,3.82989602370193,3.85418711898968,3.82989602370193,3.83394453958322,827611.919588417,0.0,1.0
2015-05-22,9.41,9.48,9.41,9.45,323036,3.80965344429547,3.83799305546451,3.80965344429547,3.82584750782064,797912.147245759,0.0,1.0
2015-05-26,9.34,9.4,9.31,9.4,272160,3.78131383312643,3.80560492841418,3.76916828548255,3.80560492841418,672246.344043406,0.0,1.0
2015-05-27,9.22,9.3,9.16,9.3,458880,3.73273164255093,3.76511976960126,3.70844054726318,3.76511976960126,1133452.38960405,0.0,1.0
2015-05-28,9.16,9.19,9.13,9.19,334777,3.70844054726318,3.72058609490705,3.6962949996193,3.72058609490705,826912.898000512,0.0,1.0
2015-05-29,9.14,9.22,9.13,9.17,370893,3.70034351550059,3.73273164255093,3.6962949996193,3.71248906314447,916120.896830142,0.0,1.0
2015-06-01,9.15,9.24,9.12,9.15,434127,3.70439203138189,3.74082867431351,3.69224648373801,3.70439203138189,1072311.46605134,0.0,1.0
2015-06-02,9.05,9.29,9.05,9.12,1576785,3.66390687256897,3.76107125371997,3.66390687256897,3.69224648373801,3894723.51408173,0.0,1.0
2015-06-03,9.11,9.17,9.09,9.11,538115,3.68819796785672,3.71248906314447,3.68010093609414,3.68819796785672,1329166.08401278,0.0,1.0
2015-06-04,9.07,9.13,9.02,9.09,534954,3.67200390433155,3.6962949996193,3.65176132492509,3.68010093609414,1321358.28458038,0.0,1.0
2015-06-05,8.9,9.08,8.85,8.99,350187,3.60317913434959,3.67605242021284,3.58293655494314,3.63961577728122,864976.228988568,0.0,1.0
2015-06-08,8.88,8.97,8.84,8.9,356711,3.59508210258701,3.63151874551864,3.57888803906184,3.60317913434959,881090.776124587,0.0,1.0
2015-06-09,8.85,8.87,8.8,8.85,440839,3.58293655494314,3.59103358670572,3.56269397553668,3.58293655494314,1088890.38088533,0.0,1.0
2015-06-10,8.95,9.03,8.73,8.93,364475,3.62342171375605,3.65580984080639,3.53435436436764,3.61532468199347,900268.174034467,0.0,1.0
2015-06-11,8.99,9.01,8.93,8.94,329418,3.63961577728122,3.6477128090438,3.61532468199347,3.61937319787476,813675.948567353,0.0,1.0
2015-06-12,8.97,8.99,8.8985,8.97,192520,3.63151874551864,3.63961577728122,3.6025718569674,3.63151874551864,475532.28305128,0.0,1.0
2015-06-15,8.92,9.03,8.9,8.9,236599,3.61127616611218,3.65580984080639,3.60317913434959,3.60317913434959,584409.217939175,0.0,1.0
2015-06-16,8.91,8.971,8.82,8.9,483147,3.60722765023089,3.63192359710676,3.57079100729926,3.60317913434959,1193392.87325668,0.0,1.0
2015-06-17,8.94,8.96,8.86,8.9,357024,3.61937319787476,3.62747022963734,3.58698507082443,3.60317913434959,881863.898940892,0.0,1.0
2015-06-18,8.99,9.02,8.97,8.97,345564,3.63961577728122,3.65176132492509,3.63151874551864,3.63151874551864,853557.22969215,0.0,1.0
2015-06-19,8.96,8.99,8.95,8.99,158349,3.62747022963734,3.63961577728122,3.62342171375605,3.63961577728122,391128.51386291,0.0,1.0
2015-06-22,8.95,9.0,8.93,9.0,233920,3.62342171375605,3.64366429316251,3.61532468199347,3.64366429316251,577791.978243069,0.0,1.0
2015-06-23,8.98,9.13,8.96,8.97,537227,3.63556726139993,3.6962949996193,3.62747022963734,3.63151874551864,1326972.68765214,0.0,1.0
2015-06-24,8.99,9.08,8.97,9.03,351797,3.63961577728122,3.67605242021284,3.63151874551864,3.65580984080639,868952.994912692,0.0,1.0
2015-06-25,8.95,9.02,8.94,9.02,238591,3.62342171375605,3.65176132492509,3.61937319787476,3.65176132492509,589329.539504925,0.0,1.0
2015-06-26,8.69,8.78,8.69,8.7,513406,3.60722765023089,3.64458673981901,3.60722765023089,3.61137866018512,1236821.8955392,0.22,1.0
2015-06-29,8.62,8.68,8.52,8.58,567908,3.57817058055124,3.60307664027665,3.53666048100888,3.56156654073429,1368120.06297526,0.0,1.0
2015-06-30,8.65,8.72,8.62,8.68,459141,3.59062361041394,3.61968068009359,3.57817058055124,3.60307664027665,1106094.67349382,0.0,1.0
2015-07-01,8.62,8.71,8.6,8.7,222716,3.57817058055124,3.61552967013936,3.56986856064276,3.61137866018512,536534.487884655,0.0,1.0
2015-07-02,8.61,8.67,8.53,8.67,813510,3.574019570597,3.59892563032242,3.54081149096311,3.59892563032242,1959788.12137003,0.0,1.0
2015-07-06,8.53,8.55,8.46,8.53,403667,3.54081149096311,3.54911351087159,3.51175442128346,3.54081149096311,972454.907240323,0.0,1.0
2015-07-07,8.49,8.49,8.38,8.47,504000,3.52420745114617,3.52420745114617,3.47854634164958,3.5159054312377,1214162.34978119,0.0,1.0
2015-07-08,8.45,8.47,8.34,8.43,787688,3.50760341132923,3.5159054312377,3.46194230183263,3.49930139142076,1897581.57336199,0.0,1.0
2015-07-09,8.53,8.54,8.48,8.53,335320,3.54081149096311,3.54496250091735,3.52005644119194,3.54081149096311,807803.4109695,0.0,1.0
2015-07-10,8.61,8.66,8.57,8.58,261395,3.574019570597,3.59477462036818,3.55741553078006,3.56156654073429,629714.221073518,0.0,1.0
2015-07-13,8.63,8.67,8.59,8.64,142918,3.58232159050547,3.59892563032242,3.56571755068853,3.58647260045971,344296.933940531,0.0,1.0
2015-07-14,8.649,8.65,8.6,8.63,301458,3.59020850941852,3.59062361041394,3.56986856064276,3.58232159050547,726228.082619716,0.0,1.0
2015-07-15,8.58,8.74,8.57,8.7,316394,3.56156654073429,3.62798270000207,3.55741553078006,3.61137866018512,762209.687493391,0.0,1.0
2015-07-16,8.64,8.68,8.61,8.66,256159,3.58647260045971,3.60307664027665,3.574019570597,3.59477462036818,617100.423328569,0.0,1.0
2015-07-17,8.55,8.64,8.41,8.64,322824,3.54911351087159,3.58647260045971,3.49099937151228,3.58647260045971,777699.893662225,0.0,1.0
2015-07-20,8.49,8.5562,8.46,8.49,424512,3.52420745114617,3.55168713704321,3.51175442128346,3.52420745114617,1022671.60204427,0.0,1.0
2015-07-21,8.46,8.55,8.43,8.52,285165,3.51175442128346,3.54911351087159,3.49930139142076,3.53666048100888,686977.393800302,0.0,1.0
2015-07-22,8.42,8.48,8.36,8.46,413314,3.49515038146652,3.52005644119194,3.47024432174111,3.51175442128346,995695.034598137,0.0,1.0
2015-07-23,8.38,8.43,8.3602,8.42,237908,3.47854634164958,3.49930139142076,3.47032734194019,3.49515038146652,573132.810142346,0.0,1.0
2015-07-24,8.28,8.39,8.22,8.39,253898,3.43703624210722,3.48269735160381,3.41213018238181,3.48269735160381,611653.556120523,0.0,1.0
2015-07-27,8.12,8.21,8.1,8.21,446558,3.37062008283945,3.40797917242757,3.36231806293098,3.40797917242757,1075781.56863807,0.0,1.0
2015-07-28,8.14,8.24,8.12,8.14,333477,3.37892210274792,3.42043220229028,3.37062008283945,3.37892210274792,803363.527615041,0.0,1.0
2015-07-29,8.19,8.25,8.11,8.15,439483,3.3996771525191,3.42458321224451,3.36646907288521,3.38307311270216,1058737.52374779,0.0,1.0
2015-07-30,8.15,8.22,8.13,8.13,261233,3.38307311270216,3.41213018238181,3.37477109279368,3.37477109279368,629323.954603945,0.0,1.0
2015-07-31,8.17,8.24,8.15,8.2,325448,3.39137513261063,3.42043220229028,3.38307311270216,3.40382816247333,784021.246848387,0.0,1.0
2015-08-03,8.17,8.19,8.13,8.15,268026,3.39137513261063,3.3996771525191,3.37477109279368,3.38307311270216,645688.646750896,0.0,1.0
2015-08-04,8.13,8.15,8.095,8.13,191653,3.37477109279368,3.38307311270216,3.36024255795386,3.37477109279368,461702.096870266,0.0,1.0
2015-08-05,8.07,8.15,8.04,8.13,234872,3.34986503306827,3.38307311270216,3.33741200320556,3.37477109279368,565818.927416283,0.0,1.0
2015-08-06,8.07,8.08,8.0,8.07,191383,3.34986503306827,3.3540160430225,3.32080796338862,3.34986503306827,461051.652754311,0.0,1.0
2015-08-07,8.02,8.06,7.9601,8.02,240331,3.32910998329709,3.34571402311403,3.30424543367122,3.32910998329709,578969.943819965,0.0,1.0
2015-08-10,8.1,8.12,7.99,8.01,195993,3.36231806293098,3.37062008283945,3.31665695343438,3.32495897334285,472157.383771158,0.0,1.0
2015-08-11,7.97,8.02,7.91,7.96,389699,3.30835493352591,3.32910998329709,3.2834488738005,3.30420392357168,938805.264974958,0.0,1.0
2015-08-12,7.9,7.95,7.869,7.89,618560,3.27929786384626,3.30005291361744,3.26642973298813,3.27514685389202,1490143.37912828,0.0,1.0
2015-08-13,7.85,7.91,7.83,7.87,283779,3.25854281407508,3.2834488738005,3.25024079416661,3.26684483398355,683638.447338403,0.0,1.0
2015-08-14,7.91,7.92,7.86,7.86,253116,3.2834488738005,3.28759988375473,3.26269382402932,3.26269382402932,609769.677236537,0.0,1.0
2015-08-17,7.87,7.91,7.81,7.87,606969,3.26684483398355,3.2834488738005,3.24193877425814,3.26684483398355,1462220.05413559,0.0,1.0
2015-08-18,7.8,7.87,7.78,7.86,341525,3.2377877643039,3.26684483398355,3.22948574439543,3.26269382402932,822751.580375039,0.0,1.0
2015-08-19,7.72,7.8,7.6646,7.75,532378,3.20457968467002,3.2377877643039,3.18158308952355,3.21703271453272,1282526.43542025,0.0,1.0
2015-08-20,7.64,7.71,7.59,7.67,394659,3.17137160503613,3.20042867471578,3.15061655526495,3.18382463489884,950754.164290264,0.0,1.0
2015-08-21,7.52,7.72,7.44,7.6,1108099,3.1215594855853,3.20457968467002,3.08835140595141,3.15476756521919,2669468.42386941,0.0,1.0
2015-08-24,7.16,7.39,7.03,7.22,897003,2.97212312723281,3.06759635618024,2.91815999782775,2.99702918695823,2160927.1234936,0.0,1.0
2015-08-25,7.2,7.74,7.17,7.68,507371,2.98872716704976,3.21288170457849,2.97627413718705,3.18797564485307,1222283.26502149,0.0,1.0
2015-08-26,7.23,7.37,7.186,7.32,608210,3.00118019691246,3.05929433627176,2.98291575311383,3.03853928650059,1465209.6880167,0.0,1.0
2015-08-27,7.42,7.47,7.29,7.385,567727,3.08004938604294,3.10080443581412,3.02608625663788,3.06552085120312,1367684.02451235,0.0,1.0
2015-08-28,7.46,7.4801,7.3597,7.4,403879,3.09665342585989,3.1049969558679,3.0550187960189,3.07174736613447,972965.626323959,0.0,1.0
2015-08-31,7.36,7.48,7.36,7.39,481021,3.05514332631753,3.10495544576836,3.05514332631753,3.06759635618024,1158804.73740892,0.0,1.0
2015-09-01,7.35,7.3745,7.2201,7.26,402852,3.05099231636329,3.06116229075117,2.99707069705777,3.01363322677517,970491.529631053,0.0,1.0
2015-09-02,7.41,7.41,7.31,7.375,209640,3.07589837608871,3.07589837608871,3.03438827654635,3.06136984124888,505033.720254222,0.0,1.0
2015-09-03,7.34,7.46,7.33,7.4,498713,3.04684130640906,3.09665342585989,3.04269029645482,3.07174736613447,1201425.69036989,0.0,1.0
2015-09-04,7.26,7.33,7.26,7.27,160559,3.01363322677517,3.04269029645482,3.01363322677517,3.01778423672941,386795.025235154,0.0,1.0
2015-09-08,7.29,7.3364,7.25,7.33,286644,3.02608625663788,3.04534694282553,3.00948221682094,3.04269029645482,690540.382124361,0.0,1.0
2015-09-09,7.26,7.34,7.24,7.3,318166,3.01363322677517,3.04684130640906,3.0053312068667,3.03023726659211,766478.528135875,0.0,1.0
2015-09-10,7.29,7.3,7.2,7.2,294767,3.02608625663788,3.03023726659211,2.98872716704976,2.98872716704976,710109.113805458,0.0,1.0
2015-09-11,7.26,7.29,7.21,7.28,206443,3.01363322677517,3.02608625663788,2.99287817700399,3.02193524668364,497331.980110868,0.0,1.0
2015-09-14,7.29,7.3,7.22,7.26,183721,3.02608625663788,3.03023726659211,2.99702918695823,3.01363322677517,442593.494174899,0.0,1.0
2015-09-15,7.29,7.34,7.2602,7.28,188896,3.02608625663788,3.04684130640906,3.01371624697426,3.02193524668364,455060.339730688,0.0,1.0
2015-09-16,7.38,7.44,7.31,7.33,305588,3.063445346226,3.08835140595141,3.03438827654635,3.04269029645482,736177.468541534,0.0,1.0
2015-09-17,7.44,7.55,7.33,7.34,322779,3.08835140595141,3.13401251544801,3.04269029645482,3.04684130640906,777591.486309568,0.0,1.0
2015-09-18,7.51,7.56,7.4,7.4,212680,3.11740847563107,3.13816352540224,3.07174736613447,3.07174736613447,512357.239189409,0.0,1.0
2015-09-21,7.37,7.53,7.37,7.53,185257,3.05929433627176,3.12571049553954,3.05929433627176,3.12571049553954,446293.798478995,0.0,1.0
2015-09-22,7.3,7.36,7.27,7.32,194620,3.03023726659211,3.05514332631753,3.01778423672941,3.03853928650059,468849.754988918,0.0,1.0
2015-09-23,7.25,7.37,7.22,7.34,420808,3.00948221682094,3.05929433627176,2.99702918695823,3.04684130640906,1013748.47239429,0.0,1.0
2015-09-24,7.24,7.3,7.125,7.21,488476,3.0053312068667,3.03023726659211,2.95759459239299,2.99287817700399,1176764.2221661,0.0,1.0
2015-09-25,7.2,7.36,7.2,7.27,158208,2.98872716704976,3.05514332631753,2.98872716704976,3.01778423672941,381131.343321789,0.0,1.0
2015-09-28,6.94,7.0,6.88,6.98,517365,2.97212312723281,2.99781871622906,2.94642753823656,2.98925351989698,1208063.3763457,0.22,1.0
2015-09-29,6.82,6.955,6.78,6.92,306039,2.92073194924032,2.97854702448188,2.90360155657615,2.96355793090073,714610.5894938,0.0,1.0
2015-09-30,6.88,7.03,6.88,6.9,422974,2.94642753823656,3.01066651072719,2.94642753823656,2.95499273456865,987657.45372502,0.0,1.0
2015-10-01,6.91,7.0,6.88,6.97,191725,2.95927533273469,2.99781871622906,2.94642753823656,2.98497092173094,447683.8418329,0.0,1.0
2015-10-02,6.99,7.04,6.8299,6.85,323578,2.99353611806302,3.01494910889323,2.9249717214247,2.93357974373844,755564.700339582,0.0,1.0
2015-10-05,7.13,7.16,7.02,7.05,267264,3.0534924923876,3.06634028688573,3.00638391256115,3.01923170705927,624069.757744834,0.0,1.0
2015-10-06,7.24,7.26,7.1499,7.15,220617,3.10060107221406,3.10916626854614,3.06201486273802,3.06205768871969,515147.561004819,0.0,1.0
2015-10-07,7.38,7.44,7.258,7.32,414862,3.16055744653864,3.18625303553489,3.10830974891293,3.13486185754239,968715.681264732,0.0,1.0
2015-10-08,7.46,7.48,7.29,7.37,324606,3.19481823186697,3.20338342819906,3.12201406304427,3.1562748483726,757965.112332823,0.0,1.0
2015-10-09,7.55,7.6,7.5,7.51,302962,3.23336161536135,3.25477460619155,3.21194862453114,3.21623122269718,707425.698731928,0.0,1.0
2015-10-12,7.6,7.65,7.52,7.52,315570,3.25477460619155,3.27618759702176,3.22051382086322,3.22051382086322,736865.771115966,0.0,1.0
2015-10-13,7.42,7.57,7.4,7.57,216467,3.17768783920281,3.24192681169343,3.16912264287072,3.24192681169343,505457.181849223,0.0,1.0
2015-10-14,7.5,7.528,7.44,7.46,217006,3.21194862453114,3.22393989939605,3.18625303553489,3.19481823186697,506715.76362389,0.0,1.0
2015-10-15,7.69,7.7399,7.53,7.53,521453,3.29331798968593,3.31468815453447,3.22479641902926,3.22479641902926,1217608.98357174,0.0,1.0
2015-10-16,7.76,7.88,7.7,7.7,565151,3.32329617684822,3.37468735484072,3.29760058785197,3.29760058785197,1319645.17353347,0.0,1.0
2015-10-19,7.7,7.73,7.64,7.7,442468,3.29760058785197,3.31044838235009,3.27190499885572,3.29760058785197,1033176.55041398,0.0,1.0
2015-10-20,7.62,7.83,7.62,7.71,123768,3.26333980252364,3.35327436401051,3.26333980252364,3.30188318601801,289002.131886683,0.0,1.0
2015-10-21,7.51,7.63,7.49,7.63,188048,3.21623122269718,3.26762240068968,3.2076660263651,3.26762240068968,439097.932397931,0.0,1.0
2015-10-22,7.55,7.62,7.51,7.52,428576,3.23336161536135,3.26333980252364,3.21623122269718,3.22051382086322,1000738.29806951,0.0,1.0
2015-10-23,7.57,7.595,7.51,7.58,193419,3.24192681169343,3.25263330710853,3.21623122269718,3.24620940985947,451639.384553281,0.0,1.0
2015-10-26,7.61,7.7111,7.55,7.65,366946,3.2590572043576,3.30235427181627,3.23336161536135,3.27618759702176,856830.330031113,0.0,1.0
2015-10-27,7.5,7.63,7.5,7.61,158697,3.21194862453114,3.26762240068968,3.21194862453114,3.2590572043576,370562.433941091,0.0,1.0
2015-10-28,7.51,7.65,7.5,7.5,194760,3.21623122269718,3.27618759702176,3.21194862453114,3.21194862453114,454770.661287655,0.0,1.0
2015-10-29,7.49,7.65,7.49,7.5,195765,3.2076660263651,3.27618759702176,3.2076660263651,3.21194862453114,457117.367565094,0.0,1.0
2015-10-30,7.54,7.5599,7.47,7.55,370864,3.2290790171953,3.23760138754573,3.19910083003301,3.23336161536135,865978.981966447,0.0,1.0
2015-11-02,7.58,7.62,7.52,7.52,532739,3.24620940985947,3.26333980252364,3.22051382086322,3.22051382086322,1243962.14481271,0.0,1.0
2015-11-03,7.68,7.72,7.52,7.55,254811,3.28903539151989,3.30616578418405,3.22051382086322,3.23336161536135,594991.615184681,0.0,1.0
2015-11-04,7.67,7.74,7.66,7.73,282209,3.28475279335384,3.31473098051613,3.2804701951878,3.31044838235009,658966.797860587,0.0,1.0
2015-11-05,7.63,7.6947,7.56,7.66,139441,3.26762240068968,3.29533081082397,3.23764421352739,3.2804701951878,325599.074659129,0.0,1.0
2015-11-06,7.49,7.58,7.46,7.58,201125,3.2076660263651,3.24620940985947,3.19481823186697,3.24620940985947,469633.134378104,0.0,1.0
2015-11-09,7.41,7.45,7.38,7.42,241266,3.17340524103676,3.19053563370093,3.16055744653864,3.17768783920281,563363.618639492,0.0,1.0
2015-11-10,7.39,7.44,7.38,7.41,205557,3.16484004470468,3.18625303553489,3.16055744653864,3.17340524103676,479981.992310056,0.0,1.0
2015-11-11,7.41,7.49,7.38,7.45,197178,3.17340524103676,3.2076660263651,3.16055744653864,3.19053563370093,460416.766540241,0.0,1.0
2015-11-12,7.3,7.43,7.26,7.4,194217,3.12629666121031,3.18197043736885,3.10916626854614,3.16912264287072,453502.739388501,0.0,1.0
2015-11-13,7.3,7.3499,7.28,7.3,219604,3.12629666121031,3.14766682605886,3.11773146487822,3.12629666121031,512782.174478405,0.0,1.0
2015-11-16,7.25,7.3401,7.25,7.28,248042,3.1048836703801,3.14346987985613,3.1048836703801,3.11773146487822,579185.789521013,0.0,1.0
2015-11-17,7.28,7.31,7.23,7.26,273239,3.11773146487822,3.13057925937635,3.09631847404802,3.10916626854614,638021.56869777,0.0,1.0
2015-11-18,7.31,7.34,7.25,7.25,173505,3.13057925937635,3.14342705387447,3.1048836703801,3.1048836703801,405139.574793154,0.0,1.0
2015-11-19,7.4,7.4,7.28,7.31,247157,3.16912264287072,3.16912264287072,3.11773146487822,3.13057925937635,577119.286978194,0.0,1.0
2015-11-20,7.42,7.51,7.38,7.4,291545,3.17768783920281,3.21623122269718,3.16055744653864,3.16912264287072,680766.648413993,0.0,1.0
2015-11-23,7.38,7.45,7.37,7.4,243137,3.16055744653864,3.19053563370093,3.1562748483726,3.16912264287072,567732.461868436,0.0,1.0
2015-11-24,7.34,7.37,7.26,7.3,635013,3.14342705387447,3.1562748483726,3.10916626854614,3.12629666121031,1482775.11776678,0.0,1.0
2015-11-25,7.305,7.37,7.28,7.34,303478,3.12843796029333,3.1562748483726,3.11773146487822,3.14342705387447,708630.574790793,0.0,1.0
2015-11-27,7.28,7.31,7.23,7.25,115100,3.11773146487822,3.13057925937635,3.09631847404802,3.1048836703801,268762.08212266,0.0,1.0
2015-11-30,7.26,7.39,7.23,7.23,427900,3.10916626854614,3.16484004470468,3.09631847404802,3.09631847404802,999159.817031155,0.0,1.0
2015-12-01,7.28,7.34,7.26,7.26,285716,3.11773146487822,3.14342705387447,3.10916626854614,3.10916626854614,667155.752004846,0.0,1.0
2015-12-02,7.28,7.29,7.24,7.24,362592,3.11773146487822,3.12201406304427,3.10060107221406,3.10060107221406,846663.604526667,0.0,1.0
2015-12-03,7.28,7.34,7.2,7.34,249223,3.11773146487822,3.14342705387447,3.08347067954989,3.14342705387447,581943.461275896,0.0,1.0
2015-12-04,7.23,7.28,7.2,7.23,483102,3.09631847404802,3.11773146487822,3.08347067954989,3.09631847404802,1128058.20501843,0.0,1.0
2015-12-07,7.11,7.23,7.07,7.22,439344,3.04492729605552,3.09631847404802,3.02779690339135,3.09203587588198,1025881.91318938,0.0,1.0
2015-12-08,7.06,7.1,7.03,7.06,278084,3.02351430522531,3.04064469788948,3.01066651072719,3.02351430522531,649334.794483037,0.0,1.0
2015-12-09,7.04,7.17,7.0101,7.13,550723,3.01494910889323,3.07062288505177,3.00214414037676,3.0534924923876,1285955.34450771,0.0,1.0
2015-12-10,6.885,7.05,6.8689,7.03,485874,2.94856883731958,3.01923170705927,2.94167385427226,3.01066651072719,1134530.91128814,0.0,1.0
2015-12-11,6.72,6.858,6.68,6.84,546401,2.8779059675799,2.93700582227127,2.86077557491573,2.9292971455724,1275863.33999916,0.0,1.0
2015-12-14,6.69,6.74,6.64,6.71,550409,2.86505817308178,2.88647116391198,2.84364518225157,2.87362336941386,1285222.14473545,0.0,1.0
2015-12-15,6.77,6.82,6.73,6.75,485217,2.89931895841011,2.92073194924032,2.88218856574594,2.89075376207802,1132996.7958411,0.0,1.0
2015-12-16,6.79,6.84,6.58,6.61,695130,2.99353611806302,3.01557983027262,2.90095252678272,2.91417875410848,1576708.11837542,0.2,1.0
2015-12-17,6.75,6.8,6.72,6.75,568153,2.97590114829535,2.99794486050494,2.96267492096959,2.97590114829535,1288696.28354315,0.0,1.0
2015-12-18,6.74,6.83,6.73,6.77,566509,2.97149240585343,3.0111710878307,2.96708366341151,2.98471863317918,1284967.32903592,0.0,1.0
2015-12-21,6.77,6.8397,6.77,6.78,576240,2.98471863317918,3.01544756799936,2.98471863317918,2.9891273756211,1307039.38275237,0.0,1.0
2015-12-22,6.81,6.83,6.77,6.77,299601,3.00235360294686,3.0111710878307,2.98471863317918,2.98471863317918,679561.13097319,0.0,1.0
2015-12-23,6.92,7.0,6.83,6.83,403889,3.05084976980797,3.08611970934332,3.0111710878307,3.0111710878307,916109.310808811,0.0,1.0
2015-12-24,6.94,7.0,6.91,6.94,255322,3.05966725469181,3.08611970934332,3.04644102736605,3.05966725469181,579126.595312888,0.0,1.0
2015-12-28,6.9,6.95,6.87,6.95,478022,3.04203228492413,3.06407599713373,3.02880605759837,3.06407599713373,1084259.30137104,0.0,1.0
2015-12-29,6.9,6.93,6.85,6.9,530007,3.04203228492413,3.05525851224989,3.01998857271454,3.04203228492413,1202172.74422885,0.0,1.0
2015-12-30,6.82,6.91,6.79,6.85,490987,3.00676234538878,3.04644102736605,2.99353611806302,3.01998857271454,1113666.78019477,0.0,1.0
2015-12-31,6.8,6.81,6.7504,6.81,486013,2.99794486050494,3.00235360294686,2.97607749799302,3.00235360294686,1102384.65141195,0.0,1.0
2016-01-04,6.84,6.84,6.66,6.66,547502,3.01557983027262,3.01557983027262,2.93622246631807,2.93622246631807,1241855.26193198,0.0,1.0
2016-01-05,6.8,6.85,6.745,6.85,791555,2.99794486050494,3.01998857271454,2.97369677707439,3.01998857271454,1795421.28039454,0.0,1.0
2016-01-06,6.85,6.85,6.74,6.77,707669,3.01998857271454,3.01998857271454,2.97149240585343,2.98471863317918,1605149.33526479,0.0,1.0
2016-01-07,6.74,6.77,6.67,6.76,560710,2.97149240585343,2.98471863317918,2.94063120875999,2.98030989073726,1271813.91833798,0.0,1.0
2016-01-08,6.66,6.79,6.66,6.78,501398,2.93622246631807,2.99353611806302,2.93622246631807,2.9891273756211,1137281.22385338,0.0,1.0
2016-01-11,6.69,6.74,6.59,6.7,630759,2.94944869364383,2.97149240585343,2.90536126922464,2.95385743608575,1430700.49636523,0.0,1.0
2016-01-12,6.69,6.73,6.5849,6.67,554671,2.94944869364383,2.96708366341151,2.90311281057926,2.94063120875999,1258116.13471928,0.0,1.0
2016-01-13,6.545,6.72,6.53,6.72,385035,2.88552192823601,2.96267492096959,2.87890881457313,2.96267492096959,873344.281441857,0.0,1.0
2016-01-14,6.58,6.69,6.52,6.53,317712,2.90095252678272,2.94944869364383,2.87450007213121,2.87890881457313,720640.872506281,0.0,1.0
2016-01-15,6.44,6.59,6.37,6.5,459200,2.83923013259586,2.90536126922464,2.80836893550242,2.86568258724737,1041566.85506019,0.0,1.0
2016-01-19,6.36,6.52,6.35,6.52,339145,2.8039601930605,2.87450007213121,2.79955145061858,2.87450007213121,769255.642550936,0.0,1.0
2016-01-20,6.07,6.34,6.0,6.31,792964,2.67610666224485,2.79514270817667,2.64524546515142,2.78191648085091,1798617.20308352,0.0,1.0
2016-01-21,6.17,6.3,6.12,6.13,759582,2.72019408666404,2.77750773840899,2.69815037445445,2.70255911689637,1722899.46624637,0.0,1.0
2016-01-22,6.3,6.38,6.2527,6.35,421662,2.77750773840899,2.81277767794434,2.75665438665871,2.79955145061858,956422.393811827,0.0,1.0
2016-01-25,6.3,6.39,6.28,6.28,402255,2.77750773840899,2.81718642038626,2.76869025352515,2.76869025352515,912403.038506615,0.0,1.0
2016-01-26,6.44,6.45,6.3301,6.35,532157,2.83923013259586,2.84363887503777,2.79077805315917,2.79955145061858,1207049.41831068,0.0,1.0
2016-01-27,6.44,6.49,6.36,6.43,284155,2.83923013259586,2.86127384480545,2.8039601930605,2.83482139015394,644526.197081073,0.0,1.0
2016-01-28,6.62,6.63,6.52,6.52,290311,2.9185874965504,2.92299623899232,2.87450007213121,2.87450007213121,658489.362498649,0.0,1.0
2016-01-29,6.67,6.77,6.62,6.68,780820,2.94063120875999,2.98471863317918,2.9185874965504,2.94503995120191,1771071.9332929,0.0,1.0
2016-02-01,6.71,6.71,6.59,6.66,442200,2.95826617852767,2.95826617852767,2.90536126922464,2.93622246631807,1003007.10650614,0.0,1.0
2016-02-02,6.63,6.68,6.56,6.56,497567,2.92299623899232,2.94503995120191,2.89213504189888,2.89213504189888,1128591.67110569,0.0,1.0
2016-02-03,6.75,6.77,6.61,6.61,368518,2.97590114829535,2.98471863317918,2.91417875410848,2.91417875410848,835880.083390835,0.0,1.0
2016-02-04,6.85,6.85,6.7,6.75,252428,3.01998857271454,3.01998857271454,2.95385743608575,2.97590114829535,572562.365176686,0.0,1.0
2016-02-05,6.81,6.84,6.751,6.83,152137,3.00235360294686,3.01557983027262,2.97634202253954,3.0111710878307,345080.262692275,0.0,1.0
2016-02-08,6.7,6.7499,6.59,6.74,281115,2.95385743608575,2.97585706087093,2.90536126922464,2.97149240585343,637630.806751407,0.0,1.0
2016-02-09,6.69,6.69,6.6,6.64,725757,2.94944869364383,2.94944869364383,2.90977001166656,2.92740498143424,1646176.90772631,0.0,1.0
2016-02-10,6.68,6.72,6.63,6.66,420536,2.94503995120191,2.96267492096959,2.92299623899232,2.93622246631807,953868.377525247,0.0,1.0
2016-02-11,6.58,6.69,6.45,6.62,500206,2.90095252678272,2.94944869364383,2.84363887503777,2.9185874965504,1134577.50501359,0.0,1.0
2016-02-12,6.67,6.7,6.56,6.68,349909,2.94063120875999,2.95385743608575,2.89213504189888,2.94503995120191,793670.768047163,0.0,1.0
2016-02-16,6.62,6.75,6.62,6.75,265625,2.9185874965504,2.97590114829535,2.9185874965504,2.97590114829535,602496.071157151,0.0,1.0
2016-02-17,6.69,6.75,6.67,6.68,439736,2.94944869364383,2.97590114829535,2.94063120875999,2.94503995120191,997418.211186301,0.0,1.0
2016-02-18,6.74,6.77,6.69,6.74,319427,2.97149240585343,2.98471863317918,2.94944869364383,2.97149240585343,724530.870669233,0.0,1.0
2016-02-19,6.73,6.73,6.69,6.72,209916,2.96708366341151,2.96708366341151,2.94944869364383,2.96267492096959,476135.775145504,0.0,1.0
2016-02-22,6.81,6.83,6.77,6.8,172965,3.00235360294686,3.0111710878307,2.98471863317918,2.99794486050494,392322.759332505,0.0,1.0
2016-02-23,6.74,6.79,6.72,6.77,205821,2.97149240585343,2.99353611806302,2.96267492096959,2.98471863317918,466847.412184982,0.0,1.0
2016-02-24,6.73,6.7573,6.67,6.72,236390,2.96708366341151,2.97911953027795,2.94063120875999,2.96267492096959,536184.644746687,0.0,1.0
2016-02-25,6.8,6.82,6.7199,6.77,454260,2.99794486050494,3.00676234538878,2.96263083354517,2.98471863317918,1030361.84577448,0.0,1.0
2016-02-26,6.74,6.91,6.71,6.82,570329,2.97149240585343,3.04644102736605,2.95826617852767,3.00676234538878,1293631.93135807,0.0,1.0
2016-02-29,6.82,6.82,6.75,6.78,195690,3.00676234538878,3.00676234538878,2.97590114829535,2.9891273756211,443868.070267267,0.0,1.0
2016-03-01,6.97,6.97,6.84,6.84,415210,3.07289348201756,3.07289348201756,3.01557983027262,3.01557983027262,941787.835125312,0.0,1.0
2016-03-02,7.01,7.03,6.93,6.95,977780,3.09052845178524,3.09934593666908,3.05525851224989,3.06407599713373,2217820.64359921,0.0,1.0
2016-03-03,7.15,7.15,7.0,7.0,365324,3.15225084597211,3.15225084597211,3.08611970934332,3.08611970934332,828635.387103679,0.0,1.0
2016-03-04,7.22,7.22,7.09,7.14,270551,3.18311204306554,3.18311204306554,3.12579839132059,3.14784210353019,613669.325355815,0.0,1.0
2016-03-07,7.2,7.24,7.13,7.18,385149,3.1742945581817,3.19192952794938,3.14343336108827,3.16547707329786,873602.858579221,0.0,1.0
2016-03-08,7.18,7.21,7.11,7.2,177988,3.16547707329786,3.17870330062362,3.13461587620443,3.1742945581817,403716.030919978,0.0,1.0
2016-03-09,7.19,7.28,7.16,7.16,254044,3.16988581573978,3.20956449771705,3.15665958841403,3.15665958841403,576227.809509826,0.0,1.0
2016-03-10,7.23,7.27,7.2,7.23,133571,3.18752078550746,3.20515575527513,3.1742945581817,3.18752078550746,302968.480830237,0.0,1.0
2016-03-11,7.44,7.49,7.26,7.26,279358,3.28010437678776,3.30214808899735,3.20074701283322,3.20074701283322,633645.54332732,0.0,1.0
2016-03-14,7.39,7.45,7.35,7.45,177944,3.25806066457816,3.28451311922968,3.24042569481049,3.28451311922968,403616.229217838,0.0,1.0
2016-03-15,7.33,7.35,7.32,7.35,213604,3.23160820992665,3.24042569481049,3.22719946748473,3.24042569481049,484500.972361231,0.0,1.0
2016-03-16,7.43,7.43,7.28,7.28,292880,3.27569563434584,3.27569563434584,3.20956449771705,3.20956449771705,664316.420971318,0.0,1.0
2016-03-17,7.55,7.63,7.47,7.47,322121,3.32860054364887,3.36387048318422,3.29333060411352,3.29333060411352,730641.4567048,0.0,1.0
2016-03-18,7.6,7.67,7.535,7.54,206168,3.35064425585846,3.3815054529519,3.32198742998599,3.32419180120695,467634.484699586,0.0,1.0
2016-03-21,7.64,7.7,7.58,7.58,338648,3.36827922562614,3.39473168027765,3.34182677097462,3.34182677097462,768128.336960854,0.0,1.0
2016-03-22,7.7,7.72,7.6,7.68,230387,3.39473168027765,3.40354916516149,3.35064425585846,3.38591419539381,522568.5170661,0.0,1.0
2016-03-23,7.65,7.69,7.59,7.69,223826,3.37268796806806,3.39032293783573,3.34623551341654,3.39032293783573,507686.722344736,0.0,1.0
2016-03-24,7.52,7.58,7.44,7.57,320194,3.31537431632311,3.34182677097462,3.28010437678776,3.33741802853271,726270.595795173,0.0,1.0
2016-03-28,7.54,7.57,7.5,7.51,135486,3.32419180120695,3.33741802853271,3.30655683143927,3.31096557388119,307312.123093827,0.0,1.0
2016-03-29,7.5,7.52,7.3101,7.33,156894,3.39473168027765,3.40378429809173,3.30877707413302,3.31778442885803,346626.806129125,0.2,1.0
2016-03-30,7.51,7.62,7.5,7.54,381091,3.39925798918469,3.4490473871621,3.39473168027765,3.4128369159058,841946.512770114,0.0,1.0
2016-03-31,7.64,7.65,7.55,7.55,367950,3.45810000497617,3.46262631388321,3.41736322481284,3.41736322481284,812914.02676464,0.0,1.0
2016-04-01,7.66,7.66,7.5901,7.61,190667,3.46715262279024,3.46715262279024,3.43551372353005,3.44452107825506,421241.687025775,0.0,1.0
2016-04-04,7.63,7.69,7.51,7.61,231471,3.45357369606913,3.48073154951135,3.39925798918469,3.44452107825506,511390.196193065,0.0,1.0
2016-04-05,7.53,7.6,7.41,7.54,440138,3.40831060699876,3.43999476934802,3.35399490011432,3.4128369159058,972399.385547318,0.0,1.0
2016-04-06,7.55,7.59,7.53,7.56,78289,3.41736322481284,3.43546846044098,3.40831060699876,3.42188953371987,172964.332766346,0.0,1.0
2016-04-07,7.45,7.53,7.405,7.52,89851,3.37210013574247,3.40831060699876,3.3517317456608,3.40378429809173,198508.325095338,0.0,1.0
2016-04-08,7.54,7.57,7.51,7.52,328552,3.4128369159058,3.42641584262691,3.39925798918469,3.40378429809173,725871.801390341,0.0,1.0
2016-04-11,7.56,7.61,7.55,7.57,104593,3.42188953371987,3.44452107825506,3.41736322481284,3.42641584262691,231077.909502362,0.0,1.0
2016-04-12,7.69,7.7,7.6,7.6,177129,3.48073154951135,3.48525785841839,3.43999476934802,3.43999476934802,391332.106663389,0.0,1.0
2016-04-13,7.71,7.77,7.68,7.72,178268,3.48978416732543,3.51694202076765,3.47620524060432,3.49431047623246,393848.505838507,0.0,1.0
2016-04-14,7.64,7.71,7.64,7.7,198003,3.45810000497617,3.48978416732543,3.45810000497617,3.48525785841839,437449.153530314,0.0,1.0
2016-04-15,7.67,7.71,7.6399,7.65,293888,3.47167893169728,3.48978416732543,3.4580547418871,3.46262631388321,649288.429128432,0.0,1.0
2016-04-18,7.7,7.77,7.67,7.68,281522,3.48525785841839,3.51694202076765,3.47167893169728,3.47620524060432,621968.155028768,0.0,1.0
2016-04-19,7.8,7.825,7.76,7.76,213105,3.53052094748876,3.54183671975635,3.51241571186061,3.51241571186061,470814.087983907,0.0,1.0
2016-04-20,7.83,7.84,7.69,7.81,218463,3.54409987420987,3.54862618311691,3.48073154951135,3.5350472563958,482651.547843684,0.0,1.0
2016-04-21,7.82,7.84,7.7501,7.83,214238,3.53957356530283,3.54862618311691,3.50793466604264,3.54409987420987,473317.231324917,0.0,1.0
2016-04-22,7.77,7.79,7.72,7.79,152909,3.51694202076765,3.52599463858172,3.49431047623246,3.52599463858172,337822.722974737,0.0,1.0
2016-04-25,7.68,7.78,7.64,7.77,105347,3.47620524060432,3.52146832967469,3.45810000497617,3.51694202076765,232743.725988788,0.0,1.0
2016-04-26,7.77,7.8,7.66,7.74,166972,3.51694202076765,3.53052094748876,3.46715262279024,3.50336309404654,368892.188821702,0.0,1.0
2016-04-27,7.8,7.8,7.66,7.73,170257,3.53052094748876,3.53052094748876,3.46715262279024,3.4988367851395,376149.75799665,0.0,1.0
2016-04-28,7.79,7.872,7.72,7.79,187292,3.52599463858172,3.56311037161942,3.49431047623246,3.52599463858172,413785.280339185,0.0,1.0
2016-04-29,7.88,7.91,7.8,7.86,236909,3.56673141874505,3.58031034546616,3.53052094748876,3.55767880093098,523404.400507635,0.0,1.0
2016-05-02,7.84,7.95,7.8,7.88,224426,3.54862618311691,3.59841558109431,3.53052094748876,3.56673141874505,495825.637642835,0.0,1.0
2016-05-03,7.71,7.87,7.64,7.8,279983,3.48978416732543,3.56220510983802,3.45810000497617,3.53052094748876,618568.033579682,0.0,1.0
2016-05-04,7.55,7.67,7.53,7.67,187010,3.41736322481284,3.47167893169728,3.40831060699876,3.47167893169728,413162.256136038,0.0,1.0
2016-05-05,7.53,7.62,7.53,7.57,196443,3.40831060699876,3.4490473871621,3.40831060699876,3.42641584262691,434002.636661846,0.0,1.0
2016-05-06,7.6,7.61,7.32,7.52,173067,3.43999476934802,3.44452107825506,3.31325811995099,3.40378429809173,382357.906971263,0.0,1.0
2016-05-09,7.56,7.63,7.46,7.63,243314,3.42188953371987,3.45357369606913,3.37662644464951,3.45357369606913,537555.003419519,0.0,1.0
2016-05-10,7.61,7.62,7.5393,7.57,175083,3.44452107825506,3.4490473871621,3.41252007428231,3.42641584262691,386811.867232052,0.0,1.0
2016-05-11,7.59,7.64,7.54,7.64,158590,3.43546846044098,3.45810000497617,3.4128369159058,3.45810000497617,350373.788570742,0.0,1.0
2016-05-12,7.6,7.64,7.54,7.62,165388,3.43999476934802,3.45810000497617,3.4128369159058,3.4490473871621,365392.648616797,0.0,1.0
2016-05-13,7.52,7.6,7.47,7.6,274357,3.40378429809173,3.43999476934802,3.38115275355654,3.43999476934802,606138.479796348,0.0,1.0
2016-05-16,7.535,7.59,7.47,7.52,225967,3.41057376145228,3.43546846044098,3.38115275355654,3.40378429809173,499230.17770329,0.0,1.0
2016-05-17,7.53,7.6001,7.51,7.56,129245,3.40831060699876,3.44004003243709,3.39925798918469,3.42188953371987,285541.713246898,0.0,1.0
2016-05-18,7.46,7.54,7.42,7.54,151075,3.37662644464951,3.4128369159058,3.35852120902136,3.4128369159058,333770.856348601,0.0,1.0
2016-05-19,7.41,7.4526,7.39,7.45,122256,3.35399490011432,3.3732769760583,3.34494228230025,3.37210013574247,270100.875815023,0.0,1.0
2016-05-20,7.42,7.47,7.39,7.47,240412,3.35852120902136,3.38115275355654,3.34494228230025,3.38115275355654,531143.598321893,0.0,1.0
2016-05-23,7.4,7.46,7.37,7.46,166269,3.34946859120728,3.37662644464951,3.33588966448617,3.37662644464951,367339.046925208,0.0,1.0
2016-05-24,7.44,7.46,7.39,7.41,319749,3.36757382683543,3.37662644464951,3.34494228230025,3.35399490011432,706423.283446031,0.0,1.0
2016-05-25,7.41,7.48,7.41,7.43,126178,3.35399490011432,3.38567906246358,3.35399490011432,3.36304751792839,278765.772711262,0.0,1.0
2016-05-26,7.46,7.54,7.46,7.47,269355,3.37662644464951,3.4128369159058,3.37662644464951,3.38115275355654,595087.5327604,0.0,1.0
2016-05-27,7.45,7.57,7.44,7.5,165735,3.37210013574247,3.42641584262691,3.36757382683543,3.39473168027765,366159.277689462,0.0,1.0
2016-05-31,7.44,7.5,7.44,7.44,207404,3.36757382683543,3.39473168027765,3.36757382683543,3.36757382683543,458218.836274204,0.0,1.0
2016-06-01,7.46,7.52,7.43,7.47,266524,3.37662644464951,3.40378429809173,3.36304751792839,3.38115275355654,588832.988366405,0.0,1.0
2016-06-02,7.55,7.615,7.4788,7.5,580968,3.41736322481284,3.44678423270858,3.38513590539473,3.39473168027765,1283535.90515396,0.0,1.0
2016-06-03,7.73,7.78,7.6,7.6,182670,3.4988367851395,3.52146832967469,3.43999476934802,3.43999476934802,403573.869463506,0.0,1.0
2016-06-06,7.78,7.8,7.7201,7.74,124596,3.52146832967469,3.53052094748876,3.49435573932153,3.50336309404654,275270.651117725,0.0,1.0
2016-06-07,7.81,7.88,7.75,7.84,311194,3.5350472563958,3.56673141874505,3.50788940295357,3.54862618311691,687522.673311578,0.0,1.0
2016-06-08,7.89,7.9,7.83,7.86,307402,3.57125772765209,3.57578403655913,3.54409987420987,3.55767880093098,679144.98615438,0.0,1.0
2016-06-09,7.8,7.885,7.76,7.88,291856,3.53052094748876,3.56899457319857,3.51241571186061,3.56673141874505,644799.119976684,0.0,1.0
2016-06-10,7.72,7.74,7.6125,7.68,289730,3.49431047623246,3.50336309404654,3.44565265548182,3.47620524060432,640102.136090554,0.0,1.0
2016-06-13,7.7,7.78,7.6565,7.69,155652,3.48525785841839,3.52146832967469,3.46556841467278,3.48073154951135,343882.84846846,0.0,1.0
2016-06-14,7.54,7.73,7.5,7.7,196031,3.4128369159058,3.4988367851395,3.39473168027765,3.48525785841839,433092.402719661,0.0,1.0
2016-06-15,7.6,7.65,7.58,7.59,123919,3.43999476934802,3.46262631388321,3.43094215153395,3.43546846044098,273774.951169038,0.0,1.0
2016-06-16,7.56,7.58,7.47,7.58,202220,3.42188953371987,3.43094215153395,3.38115275355654,3.43094215153395,446765.795603603,0.0,1.0
2016-06-17,7.61,7.63,7.51,7.51,150101,3.44452107825506,3.45357369606913,3.39925798918469,3.39925798918469,331618.992611494,0.0,1.0
2016-06-20,7.77,7.8099,7.68,7.71,208299,3.51694202076765,3.53500199330673,3.47620524060432,3.48978416732543,460196.164862203,0.0,1.0
2016-06-21,7.75,7.78,7.72,7.77,115112,3.50788940295357,3.52146832967469,3.49431047623246,3.51694202076765,254317.596001988,0.0,1.0
2016-06-22,7.79,7.8,7.69,7.74,296544,3.52599463858172,3.53052094748876,3.48073154951135,3.50336309404654,655156.345027568,0.0,1.0
2016-06-23,7.95,7.96,7.8301,7.87,379253,3.59841558109431,3.60294189000135,3.54414513729894,3.56220510983802,837885.80892124,0.0,1.0
2016-06-24,7.61,7.79,7.58,7.7,474298,3.44452107825506,3.52599463858172,3.43094215153395,3.48525785841839,1047869.26774403,0.0,1.0
2016-06-27,7.49,7.61,7.45,7.53,249679,3.39020537137062,3.44452107825506,3.37210013574247,3.40831060699876,551617.234104004,0.0,1.0
2016-06-28,7.53,7.56,7.38,7.43,295626,3.48978416732543,3.50368768990441,3.4202665544305,3.44343909206214,637880.073169698,0.18,1.0
2016-06-29,7.73,7.75,7.62,7.67,338926,3.582474317852,3.59174333290466,3.53149473506238,3.55466727269403,731309.633385133,0.0,1.0
2016-06-30,7.67,7.7297,7.58,7.65,463831,3.55466727269403,3.58233528262621,3.51295670495707,3.54539825764137,1000820.46984492,0.0,1.0
2016-07-01,7.69,7.79,7.68,7.7,137179,3.56393628774668,3.61028136300997,3.55930178022036,3.56857079527301,295994.77230469,0.0,1.0
2016-07-05,7.61,7.67,7.57,7.64,140710,3.52686022753606,3.55466727269403,3.50832219743074,3.54076375011504,303613.704801703,0.0,1.0
2016-07-06,7.6,7.63,7.53,7.61,223040,3.52222572000973,3.53612924258871,3.48978416732543,3.52686022753606,481259.33280486,0.0,1.0
2016-07-07,7.58,7.6752,7.57,7.59,197191,3.51295670495707,3.55707721660772,3.50832219743074,3.5175912124834,425484.258855466,0.0,1.0
2016-07-08,7.67,7.71,7.62,7.66,170530,3.55466727269403,3.57320530279934,3.53149473506238,3.5500327651677,367957.110936212,0.0,1.0
2016-07-11,7.73,7.75,7.7,7.7,177564,3.582474317852,3.59174333290466,3.56857079527301,3.56857079527301,383134.559586452,0.0,1.0
2016-07-12,7.75,7.8,7.73,7.8,511369,3.59174333290466,3.6149158705363,3.582474317852,3.6149158705363,1103394.47523802,0.0,1.0
2016-07-13,7.76,7.79,7.7,7.79,284969,3.59637784043098,3.61028136300997,3.56857079527301,3.61028136300997,614885.181178571,0.0,1.0
2016-07-14,7.86,7.9,7.77,7.78,441693,3.64272291569427,3.66126094579958,3.60101234795731,3.60564685548364,953052.719174037,0.0,1.0
2016-07-15,7.83,7.94,7.8,7.93,339185,3.62881939311528,3.6797989759049,3.6149158705363,3.67516446837857,731868.484565175,0.0,1.0
2016-07-18,7.91,7.91,7.8,7.83,249403,3.66589545332591,3.66589545332591,3.6149158705363,3.62881939311528,538143.478208082,0.0,1.0
2016-07-19,7.83,7.91,7.78,7.91,345144,3.62881939311528,3.66589545332591,3.60564685548364,3.66589545332591,744726.377159258,0.0,1.0
2016-07-20,7.89,7.89,7.78,7.8,223946,3.65662643827326,3.65662643827326,3.60564685548364,3.6149158705363,483214.233071723,0.0,1.0
2016-07-21,7.86,7.93,7.82,7.87,174314,3.64272291569427,3.67516446837857,3.62418488558896,3.6473574232206,376121.948253885,0.0,1.0
2016-07-22,7.88,7.88,7.82,7.88,181447,3.65199193074693,3.65199193074693,3.62418488558896,3.65199193074693,391513.011833947,0.0,1.0
2016-07-25,7.85,7.91,7.81,7.87,199341,3.63808840816794,3.66589545332591,3.61955037806263,3.6473574232206,430123.37096778,0.0,1.0
2016-07-26,7.94,7.95,7.84,7.84,357551,3.6797989759049,3.68443348343123,3.63345390064161,3.63345390064161,771497.290637153,0.0,1.0
2016-07-27,7.96,7.97,7.89,7.92,317870,3.68906799095756,3.69370249848388,3.65662643827326,3.67052996085224,685876.542856352,0.0,1.0
2016-07-28,7.99,8.01,7.9435,7.95,267947,3.70297151353654,3.7122405285892,3.68142105353911,3.68443348343123,578156.359608429,0.0,1.0
2016-07-29,8.13,8.13,8.01,8.01,482766,3.76785461890514,3.76785461890514,3.7122405285892,3.7122405285892,1041677.02233174,0.0,1.0
2016-08-01,8.06,8.11,8.0544,8.1,213536,3.73541306622084,3.75858560385248,3.7328177420061,3.75395109632616,460752.29954187,0.0,1.0
2016-08-02,8.07,8.13,7.96,7.99,445288,3.74004757374717,3.76785461890514,3.68906799095756,3.70297151353654,960809.746171138,0.0,1.0
2016-08-03,8.08,8.09,8.0,8.09,263504,3.7446820812735,3.74931658879983,3.70760602106287,3.74931658879983,568569.580485168,0.0,1.0
2016-08-04,8.12,8.12,8.0486,8.07,165110,3.76322011137881,3.76322011137881,3.73012972764083,3.74004757374717,356262.232960054,0.0,1.0
2016-08-05,8.16,8.225,8.1499,8.16,198521,3.78175814148413,3.81188244040526,3.77707728888254,3.78175814148413,428354.035185409,0.0,1.0
2016-08-08,8.29,8.3,8.19,8.2,347421,3.8420067393264,3.84664124685273,3.79566166406311,3.80029617158944,749639.520545182,0.0,1.0
2016-08-09,8.3,8.3864,8.24,8.26,355463,3.84664124685273,3.88668339188021,3.81883420169476,3.82810321674741,766991.957571799,0.0,1.0
2016-08-10,8.32,8.3435,8.28,8.33,201845,3.85591026190539,3.86680135459226,3.83737223180007,3.86054476943171,435526.318283702,0.0,1.0
2016-08-11,8.4,8.51,8.34,8.35,271799,3.89298632211601,3.94396590490563,3.86517927695804,3.86981378448437,586467.922332444,0.0,1.0
2016-08-12,8.34,8.47,8.33,8.36,226476,3.86517927695804,3.92542787480031,3.86054476943171,3.8744482920107,488673.281278307,0.0,1.0
2016-08-15,8.38,8.39,8.31,8.35,224464,3.88371730706336,3.88835181458969,3.85127575437906,3.86981378448437,484331.935431806,0.0,1.0
2016-08-16,8.42,8.44,8.36,8.4,356252,3.90225533716867,3.91152435222133,3.8744482920107,3.89298632211601,768694.40383069,0.0,1.0
2016-08-17,8.41,8.42,8.36,8.42,153477,3.89762082964234,3.90225533716867,3.8744482920107,3.90225533716867,331161.399842591,0.0,1.0
2016-08-18,8.4899,8.4899,8.43,8.46,156147,3.93465054477771,3.93465054477771,3.906889844695,3.92079336727399,336922.529768116,0.0,1.0
2016-08-19,8.45,8.45,8.41,8.43,131704,3.91615885974766,3.91615885974766,3.89762082964234,3.906889844695,284181.219367518,0.0,1.0
2016-08-22,8.31,8.45,8.25,8.41,298399,3.85127575437906,3.91615885974766,3.82346870922109,3.89762082964234,643863.448931301,0.0,1.0
2016-08-23,8.28,8.3699,8.25,8.36,517189,3.83737223180007,3.87903645446176,3.82346870922109,3.8744482920107,1115952.44383973,0.0,1.0
2016-08-24,8.115,8.25,8.07,8.25,364926,3.76090285761565,3.82346870922109,3.74004757374717,3.82346870922109,787410.524045671,0.0,1.0
2016-08-25,8.11,8.18,8.02,8.02,382044,3.75858560385248,3.79102715653679,3.71687503611553,3.71687503611553,824346.487365945,0.0,1.0
2016-08-26,8.04,8.21,8.03,8.14,565821,3.72614405116818,3.80493067911577,3.72150954364186,3.77248912643147,1220887.0020937,0.0,1.0
2016-08-29,8.0,8.06,7.88,8.0,628884,3.70760602106287,3.73541306622084,3.65199193074693,3.70760602106287,1356959.71239083,0.0,1.0
2016-08-30,7.96,8.039,7.92,8.0,515828,3.68906799095756,3.72568060041555,3.67052996085224,3.70760602106287,1113015.7779863,0.0,1.0
2016-08-31,7.95,8.046,7.9237,8.0,525101,3.68443348343123,3.72892475568398,3.67224472863698,3.70760602106287,1133024.37641304,0.0,1.0
2016-09-01,7.98,8.0,7.91,7.94,220875,3.69833700601021,3.70760602106287,3.66589545332591,3.6797989759049,476587.854794089,0.0,1.0
2016-09-02,8.01,8.113,7.95,8.03,1141201,3.7122405285892,3.75997595611038,3.68443348343123,3.72150954364186,2462399.7124114,0.0,1.0
2016-09-06,8.11,8.15,8.066,8.09,234008,3.75858560385248,3.7771236339578,3.73819377073664,3.74931658879983,504925.277757352,0.0,1.0
2016-09-07,8.13,8.18,8.08,8.1,279642,3.76785461890514,3.79102715653679,3.7446820812735,3.75395109632616,603390.971772852,0.0,1.0
2016-09-08,8.26,8.29,8.1244,8.15,373992,3.82810321674741,3.8420067393264,3.7652592946904,3.7771236339578,806972.473073689,0.0,1.0
2016-09-09,8.11,8.2,8.09,8.2,429967,3.75858560385248,3.80029617158944,3.74931658879983,3.80029617158944,927751.217486135,0.0,1.0
2016-09-12,8.09,8.14,8.03,8.05,198994,3.74931658879983,3.77248912643147,3.72150954364186,3.73077855869451,429374.639850118,0.0,1.0
2016-09-13,7.92,8.09,7.81,8.06,413322,3.67052996085224,3.74931658879983,3.61955037806263,3.73541306622084,891835.858830571,0.0,1.0
2016-09-14,7.94,7.9499,7.88,7.9,118196,3.6797989759049,3.68438713835596,3.65199193074693,3.66126094579958,255034.648942805,0.0,1.0
2016-09-15,7.91,7.984,7.9,7.95,90016,3.66589545332591,3.70019080902074,3.66126094579958,3.68443348343123,194229.914373038,0.0,1.0
2016-09-16,7.83,7.89,7.77,7.84,225025,3.62881939311528,3.65662643827326,3.60101234795731,3.63345390064161,485542.420034137,0.0,1.0
2016-09-19,7.88,8.0,7.85,7.85,196354,3.65199193074693,3.70760602106287,3.63808840816794,3.63808840816794,423678.24172151,0.0,1.0
2016-09-20,8.01,8.02,7.906,7.91,243449,3.7122405285892,3.71687503611553,3.66404165031538,3.66589545332591,525296.374246819,0.0,1.0
2016-09-21,8.08,8.15,7.9602,8.0,213941,3.7446820812735,3.7771236339578,3.68916068110808,3.70760602106287,461626.178800236,0.0,1.0
2016-09-22,8.24,8.33,8.11,8.13,322441,3.81883420169476,3.86054476943171,3.75858560385248,3.76785461890514,695739.510979788,0.0,1.0
2016-09-23,8.18,8.32,8.13,8.25,154290,3.79102715653679,3.85591026190539,3.76785461890514,3.82346870922109,332915.631539015,0.0,1.0
2016-09-26,8.13,8.1599,8.05,8.13,163692,3.76785461890514,3.78171179640886,3.73077855869451,3.76785461890514,353202.576692491,0.0,1.0
2016-09-27,8.19,8.19,8.09,8.16,124779,3.79566166406311,3.79566166406311,3.74931658879983,3.78175814148413,269238.962912741,0.0,1.0
2016-09-28,8.06,8.0636,7.95,8.05,178732,3.81883420169476,3.82053988446474,3.76671611705624,3.81409619400035,377230.286499656,0.18,1.0
2016-09-29,8.08,8.08,7.95,8.01,355185,3.82831021708358,3.82831021708358,3.76671611705624,3.7951441632227,749650.534377618,0.0,1.0
2016-09-30,8.03,8.1401,8.03,8.1,298390,3.80462017861152,3.85678564332698,3.80462017861152,3.8377862324724,629779.475352106,0.0,1.0
2016-10-03,8.12,8.16,8.06,8.07,144657,3.84726224786122,3.86621427863886,3.81883420169476,3.82357220938917,305311.872267869,0.0,1.0
2016-10-04,8.05,8.16,8.0,8.14,237574,3.81409619400035,3.86621427863886,3.79040615552829,3.85673826325004,501421.726858477,0.0,1.0
2016-10-05,8.06,8.14,8.04,8.05,201485,3.81883420169476,3.85673826325004,3.80935818630593,3.81409619400035,425252.580821471,0.0,1.0
2016-10-06,8.13,8.145,8.027,8.09,426997,3.85200025555563,3.85910726709724,3.8031987763032,3.83304822477799,901216.349867365,0.0,1.0
2016-10-07,8.06,8.13,8.03,8.13,170752,3.81883420169476,3.85200025555563,3.80462017861152,3.85200025555563,360387.764252564,0.0,1.0
2016-10-10,8.12,8.1307,8.06,8.1,133391,3.84726224786122,3.85233191609424,3.81883420169476,3.8377862324724,281533.945496473,0.0,1.0
2016-10-11,8.05,8.14,8.01,8.11,387555,3.81409619400035,3.85673826325004,3.7951441632227,3.84252424016681,817970.389658115,0.0,1.0
2016-10-12,8.08,8.08,8.03,8.06,229625,3.82831021708358,3.82831021708358,3.80462017861152,3.81883420169476,484644.632955954,0.0,1.0
2016-10-13,8.0,8.01,7.96,8.0,254893,3.79040615552829,3.7951441632227,3.77145412475065,3.79040615552829,537975.065554893,0.0,1.0
2016-10-14,7.92,8.07,7.91,8.01,152780,3.75250209397301,3.82357220938917,3.7477640862786,3.7951441632227,322456.209136683,0.0,1.0
2016-10-17,7.89,8.01,7.86,7.96,264443,3.73828807088978,3.7951441632227,3.72407404780655,3.77145412475065,558131.216865635,0.0,1.0
2016-10-18,7.95,8.0,7.88,7.98,194831,3.76671611705624,3.79040615552829,3.73355006319537,3.78093014013947,411208.703248521,0.0,1.0
2016-10-19,8.01,8.04,7.95,7.99,146806,3.7951441632227,3.80935818630593,3.76671611705624,3.78566814783388,309847.533960727,0.0,1.0
2016-10-20,7.97,8.06,7.95,7.99,74472,3.77619213244506,3.81883420169476,3.76671611705624,3.78566814783388,157179.98957211,0.0,1.0
2016-10-21,7.94,8.01,7.94,7.97,153585,3.76197810936183,3.7951441632227,3.76197810936183,3.77619213244506,324155.235503714,0.0,1.0
2016-10-24,7.96,8.05,7.96,7.99,130672,3.77145412475065,3.81409619400035,3.77145412475065,3.78566814783388,275795.246500253,0.0,1.0
2016-10-25,8.05,8.055,7.97,7.97,307150,3.81409619400035,3.81646519784755,3.77619213244506,3.77619213244506,648268.259172221,0.0,1.0
2016-10-26,8.0,8.04,8.0,8.03,170135,3.79040615552829,3.80935818630593,3.79040615552829,3.80462017861152,359085.529136468,0.0,1.0
2016-10-27,7.94,8.04,7.93,7.98,111867,3.76197810936183,3.80935818630593,3.75724010166742,3.78093014013947,236105.568448051,0.0,1.0
2016-10-28,7.89,7.95,7.86,7.9,201339,3.73828807088978,3.76671611705624,3.72407404780655,3.74302607858419,424944.43442447,0.0,1.0
2016-10-31,7.87,7.945,7.87,7.9,220535,3.72881205550096,3.76434711320904,3.72881205550096,3.74302607858419,465459.353854943,0.0,1.0
2016-11-01,7.84,7.97,7.82,7.9,213102,3.71459803241773,3.77619213244506,3.70512201702891,3.74302607858419,449771.325300728,0.0,1.0
2016-11-02,7.61,7.86,7.6007,7.86,434172,3.60562385544629,3.72407404780655,3.60121750829049,3.72407404780655,916359.845747426,0.0,1.0
2016-11-03,7.67,7.77,7.57,7.68,274899,3.63405190161275,3.68143197855686,3.58667182466865,3.63878990930716,580199.564311199,0.0,1.0
2016-11-04,7.68,7.76,7.66,7.69,143098,3.63878990930716,3.67669397086244,3.62931389391834,3.64352791700157,302021.459713582,0.0,1.0
2016-11-07,7.73,7.83,7.73,7.8,230488,3.66247994777921,3.70986002472332,3.66247994777921,3.69564600164009,486466.073645083,0.0,1.0
2016-11-08,7.85,7.85,7.66,7.73,186226,3.71933604011214,3.71933604011214,3.62931389391834,3.66247994777921,393047.061151249,0.0,1.0
2016-11-09,7.7,7.78,7.65,7.73,327706,3.64826592469598,3.68616998625127,3.62457588622393,3.66247994777921,691653.583396686,0.0,1.0
2016-11-10,7.35,7.68,7.27,7.68,613839,3.48243565539162,3.63878990930716,3.44453159383634,3.63878990930716,1295563.53554295,0.0,1.0
2016-11-11,7.12,7.41,7.09,7.34,329558,3.37346147842018,3.51086370155808,3.35924745533695,3.47769764769721,695562.399336738,0.0,1.0
2016-11-14,7.0,7.16,6.98,7.08,506477,3.31660538608726,3.39241350919782,3.30712937069844,3.35450944764254,1068966.18297499,0.0,1.0
2016-11-15,7.25,7.2601,7.02,7.02,334156,3.43505557844752,3.43984096621887,3.32608140147608,3.32608140147608,705266.900250538,0.0,1.0
2016-11-16,7.15,7.2,7.14,7.19,247572,3.38767550150341,3.41136553997546,3.382937493809,3.40662753228105,522523.42327783,0.0,1.0
2016-11-17,7.2,7.28,7.1757,7.2,284949,3.41136553997546,3.44926960153075,3.39985218127805,3.41136553997546,601411.011502086,0.0,1.0
2016-11-18,7.13,7.27,7.11,7.2,199619,3.37819948611459,3.44453159383634,3.36872347072577,3.41136553997546,421314.216596776,0.0,1.0
2016-11-21,7.08,7.2019,7.08,7.15,508426,3.35450944764254,3.4122657614374,3.35450944764254,3.38767550150341,1073079.72631579,0.0,1.0
2016-11-22,7.11,7.18,7.1,7.13,454655,3.36872347072577,3.40188952458664,3.36398546303136,3.37819948611459,959591.096773389,0.0,1.0
2016-11-23,7.14,7.14,7.05,7.07,196189,3.382937493809,3.382937493809,3.34029542455931,3.34977143994813,414074.886858991,0.0,1.0
2016-11-25,7.1,7.12,7.05,7.1,115431,3.36398546303136,3.37346147842018,3.34029542455931,3.36398546303136,243627.717481715,0.0,1.0
2016-11-28,7.19,7.21,7.08,7.08,236178,3.40662753228105,3.41610354766987,3.35450944764254,3.35450944764254,498475.340761117,0.0,1.0
2016-11-29,7.14,7.21,7.12,7.15,186415,3.382937493809,3.41610354766987,3.37346147842018,3.38767550150341,393445.962993944,0.0,1.0
2016-11-30,7.08,7.19,7.08,7.19,242390,3.35450944764254,3.40662753228105,3.35450944764254,3.40662753228105,511586.336776021,0.0,1.0
2016-12-01,6.98,7.15,6.975,7.11,201595,3.30712937069844,3.38767550150341,3.30476036685123,3.36872347072577,425484.745915103,0.0,1.0
2016-12-02,7.15,7.15,6.94,6.95,471354,3.38767550150341,3.38767550150341,3.2881773399208,3.29291534761521,994835.868578426,0.0,1.0
2016-12-05,7.01,7.1,6.96,7.1,595464,3.32134339378167,3.36398546303136,3.29765335530962,3.36398546303136,1256781.41194767,0.0,1.0
2016-12-06,7.12,7.15,7.06,7.07,280518,3.37346147842018,3.38767550150341,3.34503343225372,3.34977143994813,592058.979412252,0.0,1.0
2016-12-07,7.25,7.26,7.1223,7.16,399069,3.43505557844752,3.43979358614193,3.3745512201899,3.39241350919782,842271.743186062,0.0,1.0
2016-12-08,7.31,7.34,7.2399,7.25,376984,3.46348362461398,3.47769764769721,3.43027019067616,3.43505557844752,795659.324160119,0.0,1.0
2016-12-09,7.22,7.35,7.18,7.29,270881,3.42084155536429,3.48243565539162,3.40188952458664,3.45400760922516,571719.206618363,0.0,1.0
2016-12-12,7.25,7.295,7.19,7.24,158218,3.43505557844752,3.45637661307236,3.40662753228105,3.43031757075311,333933.607129124,0.0,1.0
2016-12-13,7.36,7.37,7.2784,7.3,195465,3.48717366308603,3.49191167078044,3.44851152029964,3.45874561691957,412546.818424543,0.0,1.0
2016-12-14,7.16,7.4,7.155,7.36,246227,3.39241350919782,3.50612569386367,3.39004450535062,3.48717366308603,519684.677360243,0.0,1.0
2016-12-15,7.08,7.15,7.07,7.15,297881,3.35450944764254,3.38767550150341,3.34977143994813,3.38767550150341,628705.184146119,0.0,1.0
2016-12-16,7.15,7.17,7.07,7.07,213711,3.38767550150341,3.39715151689223,3.34977143994813,3.34977143994813,451056.675682744,0.0,1.0
2016-12-19,7.11,7.17,7.11,7.17,280356,3.36872347072577,3.39715151689223,3.36872347072577,3.39715151689223,591717.063547086,0.0,1.0
2016-12-20,7.13,7.15,7.09,7.12,347164,3.37819948611459,3.38767550150341,3.35924745533695,3.37346147842018,732721.477868355,0.0,1.0
2016-12-21,7.13,7.15,6.95,6.96,538310,3.46348362461398,3.47319886619775,3.37604645036005,3.38090407115193,1108176.25142598,0.18,1.0
2016-12-22,7.1,7.13,7.03,7.07,373023,3.44891076223832,3.46348362461398,3.41490741669513,3.43433789986267,767912.968058694,0.0,1.0
2016-12-23,7.07,7.14,7.06,7.14,276599,3.43433789986267,3.46834124540586,3.42948027907078,3.46834124540586,569412.500173089,0.0,1.0
2016-12-27,7.13,7.15,7.08,7.11,427963,3.46348362461398,3.47319886619775,3.43919552065455,3.45376838303021,881013.603850975,0.0,1.0
2016-12-28,7.17,7.17,7.11,7.15,272726,3.48291410778152,3.48291410778152,3.45376838303021,3.47319886619775,561439.461177394,0.0,1.0
2016-12-29,7.13,7.18,7.11,7.18,334479,3.46348362461398,3.4877717285734,3.45376838303021,3.4877717285734,688565.481601144,0.0,1.0
2016-12-30,7.17,7.2298,7.11,7.11,500664,3.48291410778152,3.51196268011699,3.45376838303021,3.45376838303021,1030677.4065946,0.0,1.0
2017-01-03,7.15,7.254,7.15,7.24,163946,3.47319886619775,3.52371812243335,3.47319886619775,3.51691745332471,337502.672653832,0.0,1.0
2017-01-04,7.22,7.26,7.18,7.18,282379,3.50720221174094,3.52663269490848,3.4877717285734,3.4877717285734,581311.329348179,0.0,1.0
2017-01-05,7.25,7.29,7.24,7.25,380009,3.5217750741166,3.54120555728414,3.51691745332471,3.5217750741166,782294.494117027,0.0,1.0
2017-01-06,7.29,7.31,7.27,7.29,222777,3.54120555728414,3.55092079886791,3.53149031570037,3.54120555728414,458613.402619172,0.0,1.0
2017-01-09,7.31,7.33,7.28,7.31,250444,3.55092079886791,3.56063604045168,3.53634793649225,3.55092079886791,515569.268845329,0.0,1.0
2017-01-10,7.35,7.36,7.31,7.34,239506,3.57035128203545,3.57520890282733,3.55092079886791,3.56549366124356,493052.0727351,0.0,1.0
2017-01-11,7.33,7.37,7.29,7.37,266701,3.56063604045168,3.58006652361922,3.54120555728414,3.58006652361922,549036.26986599,0.0,1.0
2017-01-12,7.32,7.35,7.29,7.34,379487,3.55577841965979,3.57035128203545,3.54120555728414,3.56549366124356,781219.893973534,0.0,1.0
2017-01-13,7.43,7.44,7.31,7.33,352721,3.60921224837053,3.61406986916241,3.55092079886791,3.56063604045168,726118.845236433,0.0,1.0
2017-01-17,7.43,7.48,7.42,7.45,286496,3.60921224837053,3.63350035232995,3.60435462757864,3.6189274899543,589786.671859224,0.0,1.0
2017-01-18,7.38,7.4507,7.38,7.41,236946,3.5849241444111,3.61926752340973,3.5849241444111,3.59949700678676,487782.003065857,0.0,1.0
2017-01-19,7.38,7.41,7.37,7.38,271372,3.5849241444111,3.59949700678676,3.58006652361922,3.5849241444111,558652.088391396,0.0,1.0
2017-01-20,7.38,7.4,7.34,7.39,188720,3.5849241444111,3.59463938599487,3.56549366124356,3.58978176520299,388502.948429552,0.0,1.0
2017-01-23,7.43,7.46,7.4,7.4,183812,3.60921224837053,3.62378511074618,3.59463938599487,3.59463938599487,378399.236735548,0.0,1.0
2017-01-24,7.43,7.53,7.43,7.46,217650,3.60921224837053,3.65778845628938,3.60921224837053,3.62378511074618,448058.852933933,0.0,1.0
2017-01-25,7.5,7.52,7.43,7.43,289658,3.64321559391372,3.65293083549749,3.60921224837053,3.60921224837053,596296.031349126,0.0,1.0
2017-01-26,7.4,7.5,7.38,7.5,308921,3.59463938599487,3.64321559391372,3.5849241444111,3.64321559391372,635951.24698922,0.0,1.0
2017-01-27,7.39,7.44,7.37,7.37,312590,3.58978176520299,3.61406986916241,3.58006652361922,3.58006652361922,643504.327308146,0.0,1.0
2017-01-30,7.41,7.43,7.36,7.36,252945,3.59949700678676,3.60921224837053,3.57520890282733,3.57520890282733,520717.879877664,0.0,1.0
2017-01-31,7.52,7.52,7.4,7.43,476925,3.65293083549749,3.65293083549749,3.59463938599487,3.60921224837053,981807.803517189,0.0,1.0
2017-02-01,7.53,7.6,7.47,7.52,822262,3.65778845628938,3.69179180183257,3.62864273153807,3.65293083549749,1692725.7915514,0.0,1.0
2017-02-02,7.51,7.56,7.49,7.52,234221,3.64807321470561,3.67236131866503,3.63835797312184,3.65293083549749,482172.260937462,0.0,1.0
2017-02-03,7.63,7.635,7.53,7.55,214089,3.70636466420823,3.70879347460417,3.65778845628938,3.66750369787315,440728.103679176,0.0,1.0
2017-02-06,7.66,7.7,7.63,7.63,218419,3.72093752658388,3.74036800975142,3.70636466420823,3.70636466420823,449641.932455671,0.0,1.0
2017-02-07,7.71,7.71,7.66,7.67,134540,3.74522563054331,3.74522563054331,3.72093752658388,3.72579514737577,276966.864570325,0.0,1.0
2017-02-08,7.64,7.71,7.625,7.71,245478,3.71122228500011,3.74522563054331,3.70393585381228,3.74522563054331,505346.157135383,0.0,1.0
2017-02-09,7.58,7.67,7.55,7.67,242243,3.6820765602488,3.72579514737577,3.66750369787315,3.72579514737577,498686.518315069,0.0,1.0
2017-02-10,7.69,7.69,7.58,7.58,215406,3.73551038895954,3.73551038895954,3.6820765602488,3.6820765602488,443439.307489486,0.0,1.0
2017-02-13,7.68,7.695,7.65,7.67,235322,3.73065276816765,3.73793919935548,3.716079905792,3.72579514737577,484438.80261943,0.0,1.0
2017-02-14,7.69,7.75,7.63,7.69,278961,3.73551038895954,3.76465611371085,3.70636466420823,3.73551038895954,574274.962891352,0.0,1.0
2017-02-15,7.76,7.76,7.68,7.69,199420,3.76951373450273,3.76951373450273,3.73065276816765,3.73551038895954,410530.192750218,0.0,1.0
2017-02-16,7.75,7.77,7.73,7.73,240534,3.76465611371085,3.77437135529462,3.75494087212708,3.75494087212708,495168.335086655,0.0,1.0
2017-02-17,7.7,7.76,7.68,7.76,178360,3.74036800975142,3.76951373450273,3.73065276816765,3.76951373450273,367175.635236831,0.0,1.0
2017-02-21,7.71,7.73,7.65,7.72,319222,3.74522563054331,3.75494087212708,3.716079905792,3.75008325133519,657157.10154503,0.0,1.0
2017-02-22,7.71,7.73,7.6939,7.73,229944,3.74522563054331,3.75494087212708,3.73740486106837,3.75494087212708,473367.539072089,0.0,1.0
2017-02-23,7.8,7.83,7.76,7.78,408330,3.78894421767027,3.80351708004593,3.76951373450273,3.7792289760865,840596.698453999,0.0,1.0
2017-02-24,7.79,7.79,7.74,7.79,293286,3.78408659687839,3.78408659687839,3.75979849291896,3.78408659687839,603764.708208506,0.0,1.0
2017-02-27,7.74,7.78,7.721,7.78,185805,3.75979849291896,3.7792289760865,3.75056901341438,3.7792289760865,382502.068317893,0.0,1.0
2017-02-28,7.73,7.76,7.67,7.76,255587,3.75494087212708,3.76951373450273,3.72579514737577,3.76951373450273,526156.756466001,0.0,1.0
2017-03-01,7.68,7.76,7.58,7.76,374901,3.73065276816765,3.76951373450273,3.6820765602488,3.76951373450273,771779.058230115,0.0,1.0
2017-03-02,7.56,7.66,7.52,7.64,365666,3.67236131866503,3.72093752658388,3.65293083549749,3.71122228500011,752767.693622512,0.0,1.0
2017-03-03,7.64,7.64,7.5329,7.59,172018,3.71122228500011,3.71122228500011,3.65919716631902,3.68693418104069,354119.861079666,0.0,1.0
2017-03-06,7.68,7.7,7.62,7.62,144000,3.73065276816765,3.74036800975142,3.70150704341634,3.70150704341634,296441.418894952,0.0,1.0
2017-03-07,7.67,7.69,7.5947,7.66,170416,3.72579514737577,3.73551038895954,3.68921726281287,3.72093752658388,350821.950294459,0.0,1.0
2017-03-08,7.59,7.66,7.55,7.66,117308,3.68693418104069,3.72093752658388,3.66750369787315,3.72093752658388,241492.708109229,0.0,1.0
2017-03-09,7.39,7.56,7.34,7.56,499251,3.58978176520299,3.67236131866503,3.56549366124356,3.67236131866503,1027768.57517169,0.0,1.0
2017-03-10,7.51,7.52,7.43,7.43,310569,3.64807321470561,3.65293083549749,3.60921224837053,3.60921224837053,639343.854338794,0.0,1.0
2017-03-13,7.54,7.5897,7.51,7.53,175075,3.66264607708126,3.68678845241693,3.64807321470561,3.65778845628938,360413.06536829,0.0,1.0
2017-03-14,7.52,7.53,7.47,7.51,148122,3.65293083549749,3.65778845628938,3.62864273153807,3.64807321470561,304927.05451082,0.0,1.0
2017-03-15,7.73,7.73,7.54,7.54,255320,3.75494087212708,3.75494087212708,3.66264607708126,3.66264607708126,525607.104668466,0.0,1.0
2017-03-16,7.71,7.76,7.65,7.76,309337,3.74522563054331,3.76951373450273,3.716079905792,3.76951373450273,636807.63331047,0.0,1.0
2017-03-17,7.76,7.76,7.72,7.73,143989,3.76951373450273,3.76951373450273,3.75008325133519,3.75494087212708,296418.774064342,0.0,1.0
2017-03-20,7.81,7.81,7.73,7.75,151577,3.79380183846216,3.79380183846216,3.75494087212708,3.76465611371085,312039.589943334,0.0,1.0
2017-03-21,7.75,7.8386,7.75,7.81,253698,3.76465611371085,3.80769463392695,3.76465611371085,3.79380183846216,522268.021463969,0.0,1.0
2017-03-22,7.69,7.75,7.67,7.72,790821,3.73551038895954,3.76465611371085,3.72579514737577,3.75008325133519,1628000.68980503,0.0,1.0
2017-03-23,7.73,7.77,7.71,7.71,333912,3.75494087212708,3.77437135529462,3.74522563054331,3.74522563054331,687398.243514244,0.0,1.0
2017-03-24,7.8,7.8,7.72,7.73,399593,3.78894421767027,3.78894421767027,3.75008325133519,3.75494087212708,822610.527086741,0.0,1.0
2017-03-27,7.76,7.8,7.72,7.77,405376,3.76951373450273,3.78894421767027,3.75008325133519,3.77437135529462,834515.532124724,0.0,1.0
2017-03-28,7.76,7.78,7.73,7.76,301055,3.76951373450273,3.7792289760865,3.75494087212708,3.76951373450273,619758.134482083,0.0,1.0
2017-03-29,7.61,7.65,7.58,7.62,282247,3.7792289760865,3.79909351735371,3.76433057013609,3.7841951114033,568343.353522922,0.17,1.0
2017-03-30,7.66,7.68,7.59,7.59,514289,3.80405965267051,3.81399192330412,3.7692967054529,3.7692967054529,1035591.99899361,0.0,1.0
2017-03-31,7.58,7.66,7.58,7.63,222279,3.76433057013609,3.80405965267051,3.76433057013609,3.78916124672011,447589.495292144,0.0,1.0
2017-04-03,7.63,7.65,7.5799,7.63,165653,3.78916124672011,3.79909351735371,3.76428090878293,3.78916124672011,333565.216073625,0.0,1.0
2017-04-04,7.61,7.7,7.58,7.61,292574,3.7792289760865,3.82392419393772,3.76433057013609,3.7792289760865,589138.195671222,0.0,1.0
2017-04-05,7.65,7.71,7.6193,7.62,457217,3.79909351735371,3.82889032925452,3.78384748193113,3.7841951114033,920669.637118162,0.0,1.0
2017-04-06,7.62,7.6513,7.59,7.64,218429,3.7841951114033,3.79973911494489,3.7692967054529,3.79412738203691,439836.988051807,0.0,1.0
2017-04-07,7.64,7.64,7.6,7.63,202126,3.79412738203691,3.79412738203691,3.7742628407697,3.78916124672011,407008.643755909,0.0,1.0
2017-04-10,7.7,7.7,7.61,7.61,155991,3.82392419393772,3.82392419393772,3.7792289760865,3.7792289760865,314109.443357747,0.0,1.0
2017-04-11,7.63,7.7,7.59,7.7,386886,3.78916124672011,3.82392419393772,3.7692967054529,3.82392419393772,779048.445762289,0.0,1.0
2017-04-12,7.7,7.7,7.61,7.65,403278,3.82392419393772,3.82392419393772,3.7792289760865,3.79909351735371,812056.003861926,0.0,1.0
2017-04-13,7.76,7.79,7.69,7.69,305680,3.85372100583853,3.86861941178894,3.81895805862092,3.81895805862092,615528.938500274,0.0,1.0
2017-04-17,7.78,7.84,7.75,7.78,366605,3.86365327647214,3.89345008837295,3.84875487052173,3.86365327647214,738209.848530793,0.0,1.0
2017-04-18,7.88,7.88,7.78,7.78,236242,3.91331462964016,3.91331462964016,3.86365327647214,3.86365327647214,475705.926096512,0.0,1.0
2017-04-19,7.85,7.92,7.84,7.9,212983,3.89841622368975,3.93317917090737,3.89345008837295,3.92324690027377,428870.714173658,0.0,1.0
2017-04-20,7.85,7.89,7.83,7.88,166425,3.89841622368975,3.91828076495696,3.88848395305615,3.91331462964016,335119.744798182,0.0,1.0
2017-04-21,7.86,7.88,7.8,7.8,131985,3.90338235900656,3.91331462964016,3.87358554710574,3.87358554710574,265770.043666444,0.0,1.0
2017-04-24,7.91,7.92,7.87,7.91,162950,3.92821303559057,3.93317917090737,3.90834849432336,3.92821303559057,328122.351899436,0.0,1.0
2017-04-25,7.91,7.96,7.89,7.92,232013,3.92821303559057,3.95304371217458,3.91828076495696,3.93317917090737,467190.249961607,0.0,1.0
2017-04-26,7.86,7.92,7.85,7.9,204904,3.90338235900656,3.93317917090737,3.89841622368975,3.92324690027377,412602.530798417,0.0,1.0
2017-04-27,7.84,7.87,7.8,7.86,237618,3.89345008837295,3.90834849432336,3.87358554710574,3.90338235900656,478476.692320591,0.0,1.0
2017-04-28,7.9,7.9,7.83,7.84,310421,3.92324690027377,3.92324690027377,3.88848395305615,3.89345008837295,625075.59741623,0.0,1.0
2017-05-01,7.89,7.94,7.86,7.92,178076,3.91828076495696,3.94311144154097,3.90338235900656,3.93317917090737,358580.64398186,0.0,1.0
2017-05-02,7.89,7.94,7.8787,7.91,112766,3.91828076495696,3.94311144154097,3.91266903204898,3.92821303559057,227069.930250333,0.0,1.0
2017-05-03,7.95,7.95,7.89,7.89,316531,3.94807757685778,3.94807757685778,3.91828076495696,3.91828076495696,637378.927088557,0.0,1.0
2017-05-04,7.95,7.95,7.88,7.93,235852,3.94807757685778,3.94807757685778,3.91331462964016,3.93814530622417,474920.607181256,0.0,1.0
2017-05-05,7.94,7.9522,7.92,7.95,170110,3.94311144154097,3.94917012662747,3.93317917090737,3.94807757685778,342540.001728218,0.0,1.0
2017-05-08,7.92,7.96,7.89,7.94,174013,3.93317917090737,3.95304371217458,3.91828076495696,3.94311144154097,350399.231795499,0.0,1.0
2017-05-09,7.94,7.95,7.91,7.94,189088,3.94311144154097,3.94807757685778,3.92821303559057,3.94311144154097,380754.828327466,0.0,1.0
2017-05-10,7.97,7.98,7.92,7.94,174553,3.95800984749138,3.96297598280818,3.93317917090737,3.94311144154097,351486.59644739,0.0,1.0
2017-05-11,7.95,8.05,7.94,8.0,228973,3.94807757685778,3.9977389300258,3.94311144154097,3.97290825344179,461068.789699107,0.0,1.0
2017-05-12,7.99,8.05,7.95,7.97,388564,3.96794211812499,3.9977389300258,3.94807757685778,3.95800984749138,782427.33073613,0.0,1.0
2017-05-15,8.06,8.07,7.9986,8.0,182442,4.0027050653426,4.0076712006594,3.97221299449744,3.97290825344179,367372.188556225,0.0,1.0
2017-05-16,8.11,8.11,8.06,8.08,280519,4.02753574192661,4.02753574192661,4.0027050653426,4.01263733597621,564863.78663687,0.0,1.0
2017-05-17,8.03,8.09,8.02,8.08,264308,3.98780665939219,4.01760347129301,3.98284052407539,4.01263733597621,532220.697059443,0.0,1.0
2017-05-18,7.91,7.95,7.8301,7.95,270127,3.92821303559057,3.94807757685778,3.88853361440932,3.94807757685778,543938.058002693,0.0,1.0
2017-05-19,7.92,7.96,7.9,7.92,214034,3.93317917090737,3.95304371217458,3.92324690027377,3.93317917090737,430987.047968358,0.0,1.0
2017-05-22,8.0,8.02,7.93,7.93,124786,3.97290825344179,3.98284052407539,3.93814530622417,3.93814530622417,251273.861946137,0.0,1.0
2017-05-23,8.04,8.08,7.98,8.0,175791,3.992772794709,4.01263733597621,3.96297598280818,3.97290825344179,353979.480593763,0.0,1.0
2017-05-24,8.12,8.13,8.05,8.05,301323,4.03250187724341,4.03746801256022,3.9977389300258,3.9977389300258,606755.516670107,0.0,1.0
2017-05-25,8.1,8.18,8.1,8.14,158111,4.02256960660981,4.06229868914423,4.02256960660981,4.04243414787702,318378.356435543,0.0,1.0
2017-05-26,8.11,8.15,8.1,8.11,114060,4.02753574192661,4.04740028319382,4.02256960660981,4.02753574192661,229675.578138384,0.0,1.0
2017-05-30,8.12,8.15,8.05,8.08,152373,4.03250187724341,4.04740028319382,3.9977389300258,4.01263733597621,306824.100190076,0.0,1.0
2017-05-31,8.11,8.13,8.07,8.13,124936,4.02753574192661,4.03746801256022,4.0076712006594,4.03746801256022,251575.907682774,0.0,1.0
2017-06-01,8.16,8.21,8.12,8.12,215913,4.05236641851062,4.07719709509464,4.03250187724341,4.03250187724341,434770.674229291,0.0,1.0
2017-06-02,8.23,8.2564,8.16,8.18,136685,4.08712936572824,4.1002399629646,4.05236641851062,4.06229868914423,275234.143414387,0.0,1.0
2017-06-05,8.21,8.23,8.173,8.19,97817,4.07719709509464,4.08712936572824,4.05882239442247,4.06726482446103,196968.052137141,0.0,1.0
2017-06-06,8.27,8.29,8.21,8.21,115017,4.10699390699545,4.11692617762905,4.07719709509464,4.07719709509464,231602.629938125,0.0,1.0
2017-06-07,8.27,8.28,8.2,8.27,203880,4.10699390699545,4.11196004231225,4.07223095977783,4.10699390699545,410540.565236312,0.0,1.0
2017-06-08,8.21,8.27,8.185,8.24,216615,4.07719709509464,4.10699390699545,4.06478175680263,4.09209550104504,436184.248276749,0.0,1.0
2017-06-09,8.19,8.28,8.17,8.25,118166,4.06726482446103,4.11196004231225,4.05733255382743,4.09706163636184,237943.576769247,0.0,1.0
2017-06-12,8.15,8.23,8.15,8.22,142535,4.04740028319382,4.08712936572824,4.04740028319382,4.08216323041144,287013.92714321,0.0,1.0
2017-06-13,8.2,8.22,8.1613,8.19,115049,4.07223095977783,4.08216323041144,4.05301201610181,4.06726482446103,231667.066361941,0.0,1.0
2017-06-14,8.24,8.27,8.21,8.22,122458,4.09209550104504,4.10699390699545,4.07719709509464,4.08216323041144,246586.112113539,0.0,1.0
2017-06-15,8.12,8.2,8.12,8.18,213849,4.03250187724341,4.07223095977783,4.03250187724341,4.06229868914423,430614.524893173,0.0,1.0
2017-06-16,8.11,8.18,8.1,8.17,135171,4.02753574192661,4.06229868914423,4.02256960660981,4.05733255382743,272185.495112603,0.0,1.0
2017-06-19,8.19,8.19,8.12,8.15,255804,4.06726482446103,4.06726482446103,4.03250187724341,4.04740028319382,515096.717430398,0.0,1.0
2017-06-20,8.18,8.1899,8.15,8.18,207249,4.06229868914423,4.06721516310786,4.04740028319382,4.06229868914423,417324.512481167,0.0,1.0
2017-06-21,8.11,8.18,8.1,8.18,200792,4.02753574192661,4.06229868914423,4.02256960660981,4.06229868914423,404322.450338089,0.0,1.0
2017-06-22,8.11,8.16,8.05,8.13,159488,4.02753574192661,4.05236641851062,3.9977389300258,4.03746801256022,321151.136297866,0.0,1.0
2017-06-23,8.16,8.18,8.107,8.11,143713,4.05236641851062,4.06229868914423,4.02604590133157,4.02753574192661,289385.992994929,0.0,1.0
2017-06-26,8.19,8.28,8.17,8.17,175266,4.06726482446103,4.11196004231225,4.05733255382743,4.05733255382743,352922.320515536,0.0,1.0
2017-06-27,8.13,8.27,8.12,8.2,203698,4.03746801256022,4.10699390699545,4.03250187724341,4.07223095977783,410174.083075859,0.0,1.0
2017-06-28,8.0,8.11,8.0,8.01,142396,4.05236641851062,4.10808645676514,4.05236641851062,4.05743187653376,281111.795516922,0.16,1.0
2017-06-29,7.92,8.06,7.86,8.02,232107,4.01184275432552,4.08275916664945,3.98145000618669,4.0624973345569,458215.227408397,0.0,1.0
2017-06-30,7.93,7.99,7.88,7.94,166136,4.01690821234866,4.04730096048749,3.99158092223296,4.02197367037179,327978.238574112,0.0,1.0
2017-07-03,7.92,7.98,7.88,7.96,111856,4.01184275432552,4.04223550246435,3.99158092223296,4.03210458641807,220821.09749811,0.0,1.0
2017-07-05,7.87,8.05,7.82,7.92,225255,3.98651546420983,4.07769370862632,3.96118817409413,4.01184275432552,444688.316379422,0.0,1.0
2017-07-06,7.83,7.8728,7.8,7.85,197659,3.96625363211727,3.9879337924563,3.95105725804786,3.97638454816355,390209.531096936,0.0,1.0
2017-07-07,7.93,7.94,7.87,7.88,189074,4.01690821234866,4.02197367037179,3.98651546420983,3.99158092223296,373261.409207888,0.0,1.0
2017-07-10,7.9,7.93,7.89,7.9,108625,4.00171183827924,4.01690821234866,3.9966463802561,4.00171183827924,214442.602236198,0.0,1.0
2017-07-11,7.87,7.94,7.85,7.91,156778,3.98651546420983,4.02197367037179,3.97638454816355,4.00677729630238,309504.094760751,0.0,1.0
2017-07-12,7.97,8.0,7.9233,7.93,264586,4.03717004444121,4.05236641851062,4.01351435547315,4.01690821234866,522333.812246413,0.0,1.0
2017-07-13,7.99,8.01,7.93,7.97,187753,4.04730096048749,4.05743187653376,4.01690821234866,4.03717004444121,370653.550266079,0.0,1.0
2017-07-14,8.11,8.12,7.997,8.04,327740,4.10808645676514,4.11315191478828,4.05084678110368,4.07262825060318,647009.606047334,0.0,1.0
2017-07-17,8.13,8.15,8.0494,8.11,356331,4.11821737281142,4.1283482888577,4.07738978114493,4.10808645676514,703452.675695528,0.0,1.0
2017-07-18,8.16,8.17,8.08,8.12,218837,4.13341374688084,4.13847920490397,4.09289008269573,4.11315191478828,432018.188681821,0.0,1.0
2017-07-19,8.16,8.22,8.16,8.18,201754,4.13341374688084,4.16380649501967,4.13341374688084,4.14354466292711,398293.69640103,0.0,1.0
2017-07-20,8.18,8.23,8.13,8.22,139127,4.14354466292711,4.1688719530428,4.11821737281142,4.16380649501967,274658.282359637,0.0,1.0
2017-07-21,8.23,8.26,8.18,8.2,176709,4.1688719530428,4.18406832711222,4.14354466292711,4.15367557897339,348850.980884293,0.0,1.0
2017-07-24,8.23,8.28,8.21,8.25,183499,4.1688719530428,4.1941992431585,4.15874103699653,4.17900286908908,362255.494294501,0.0,1.0
2017-07-25,8.16,8.23,8.15,8.22,211576,4.13341374688084,4.1688719530428,4.1283482888577,4.16380649501967,417683.848200007,0.0,1.0
2017-07-26,8.24,8.26,8.17,8.18,189635,4.17393741106594,4.18406832711222,4.13847920490397,4.14354466292711,374368.910242223,0.0,1.0
2017-07-27,8.26,8.31,8.18,8.25,168364,4.18406832711222,4.20939561722791,4.14354466292711,4.17900286908908,332376.656229185,0.0,1.0
2017-07-28,8.22,8.26,8.1762,8.25,293986,4.16380649501967,4.18406832711222,4.14161978887832,4.17900286908908,580373.973404012,0.0,1.0
2017-07-31,8.37,8.37,8.21,8.23,244025,4.23978836536674,4.23978836536674,4.15874103699653,4.1688719530428,481743.208383781,0.0,1.0
2017-08-01,8.26,8.3326,8.25,8.3,143976,4.18406832711222,4.2208435523602,4.17900286908908,4.20433015920477,284230.960640358,0.0,1.0
2017-08-02,8.24,8.28,8.18,8.28,173186,4.17393741106594,4.1941992431585,4.14354466292711,4.1941992431585,341896.032321088,0.0,1.0
2017-08-03,8.29,8.29,8.19,8.26,217061,4.19926470118163,4.19926470118163,4.14861012095025,4.18406832711222,428512.089150669,0.0,1.0
2017-08-04,8.24,8.3,8.2,8.3,191671,4.17393741106594,4.20433015920477,4.15367557897339,4.20433015920477,378388.290110143,0.0,1.0
2017-08-07,8.19,8.2535,8.17,8.24,275485,4.14861012095025,4.18077577939718,4.13847920490397,4.17393741106594,543850.129132695,0.0,1.0
2017-08-08,8.19,8.21,8.14,8.2,239873,4.14861012095025,4.15874103699653,4.12328283083456,4.15367557897339,473546.516236626,0.0,1.0
2017-08-09,8.04,8.16,8.02,8.16,527904,4.07262825060318,4.13341374688084,4.0624973345569,4.13341374688084,1042164.39577351,0.0,1.0
2017-08-10,7.98,8.08,7.96,8.03,446085,4.04223550246435,4.09289008269573,4.03210458641807,4.06756279258004,880640.996258083,0.0,1.0
2017-08-11,8.03,8.08,7.9,7.92,320375,4.06756279258004,4.09289008269573,4.00171183827924,4.01184275432552,632469.953430812,0.0,1.0
2017-08-14,8.09,8.12,8.05,8.09,346289,4.09795554071887,4.11315191478828,4.07769370862632,4.09795554071887,683628.209765438,0.0,1.0
2017-08-15,8.08,8.11,8.06,8.11,113635,4.09289008269573,4.10808645676514,4.08275916664945,4.10808645676514,224333.119494687,0.0,1.0
2017-08-16,8.09,8.11,8.07,8.11,102251,4.09795554071887,4.10808645676514,4.08782462467259,4.10808645676514,201859.337364819,0.0,1.0
2017-08-17,8.09,8.14,8.08,8.09,141804,4.09795554071887,4.12328283083456,4.09289008269573,4.09795554071887,279943.095673204,0.0,1.0
2017-08-18,8.05,8.09,8.03,8.09,183662,4.07769370862632,4.09795554071887,4.06756279258004,4.09795554071887,362577.28158255,0.0,1.0
2017-08-21,8.07,8.12,8.03,8.09,199415,4.08782462467259,4.11315191478828,4.06756279258004,4.09795554071887,393676.147525261,0.0,1.0
2017-08-22,8.11,8.11,8.05,8.09,210045,4.10808645676514,4.10808645676514,4.07769370862632,4.09795554071887,414661.416678502,0.0,1.0
2017-08-23,8.15,8.16,8.06,8.09,128396,4.1283482888577,4.13341374688084,4.08275916664945,4.09795554071887,253473.623537113,0.0,1.0
2017-08-24,8.19,8.19,8.12,8.15,235430,4.14861012095025,4.14861012095025,4.11315191478828,4.1283482888577,464775.34494332,0.0,1.0
2017-08-25,8.18,8.22,8.14,8.2,198480,4.14354466292711,4.16380649501967,4.12328283083456,4.15367557897339,391830.312468038,0.0,1.0
2017-08-28,8.17,8.24,8.16,8.2,241036,4.13847920490397,4.17393741106594,4.13341374688084,4.15367557897339,475842.458666092,0.0,1.0
2017-08-29,8.21,8.23,8.15,8.15,172573,4.15874103699653,4.1688719530428,4.1283482888577,4.1283482888577,340685.875219401,0.0,1.0
2017-08-30,8.2,8.23,8.18,8.19,148502,4.15367557897339,4.1688719530428,4.14354466292711,4.14861012095025,293165.986810402,0.0,1.0
2017-08-31,8.14,8.23,8.14,8.22,255719,4.12328283083456,4.1688719530428,4.12328283083456,4.16380649501967,504828.978607487,0.0,1.0
2017-09-01,8.17,8.21,8.17,8.18,226441,4.13847920490397,4.15874103699653,4.13847920490397,4.14354466292711,447029.664377141,0.0,1.0
2017-09-05,8.21,8.23,8.17,8.17,250141,4.15874103699653,4.1688719530428,4.13847920490397,4.13847920490397,493817.141228675,0.0,1.0
2017-09-06,8.21,8.24,8.2,8.22,95128,4.15874103699653,4.17393741106594,4.15367557897339,4.16380649501967,187797.43029252,0.0,1.0
2017-09-07,8.26,8.3,8.22,8.22,192783,4.18406832711222,4.20433015920477,4.16380649501967,4.16380649501967,380583.550627397,0.0,1.0
2017-09-08,8.27,8.3,8.26,8.28,177080,4.18913378513536,4.20433015920477,4.18406832711222,4.1941992431585,349583.392441758,0.0,1.0
2017-09-11,8.3,8.33,8.28,8.28,227021,4.20433015920477,4.21952653327419,4.1941992431585,4.1941992431585,448174.674359162,0.0,1.0
2017-09-12,8.3,8.33,8.27,8.3,208304,4.20433015920477,4.21952653327419,4.18913378513536,4.20433015920477,411224.412577298,0.0,1.0
2017-09-13,8.24,8.31,8.24,8.31,179222,4.17393741106594,4.20939561722791,4.17393741106594,4.20939561722791,353812.032754669,0.0,1.0
2017-09-14,8.22,8.26,8.22,8.26,193772,4.16380649501967,4.18406832711222,4.16380649501967,4.18406832711222,382535.990062256,0.0,1.0
2017-09-15,8.25,8.27,8.21,8.23,237716,4.17900286908908,4.18913378513536,4.15874103699653,4.1688719530428,469288.263596594,0.0,1.0
2017-09-18,8.22,8.27,8.22,8.27,137031,4.16380649501967,4.18913378513536,4.16380649501967,4.18913378513536,270520.453183231,0.0,1.0
2017-09-19,8.22,8.24,8.2,8.24,168232,4.16380649501967,4.17393741106594,4.15367557897339,4.17393741106594,332116.067750518,0.0,1.0
2017-09-20,8.2,8.25,8.19,8.25,369285,4.15367557897339,4.17900286908908,4.14861012095025,4.17900286908908,729025.881397416,0.0,1.0
2017-09-21,8.18,8.24,8.18,8.19,259703,4.14354466292711,4.17393741106594,4.14354466292711,4.14861012095025,512694.012690885,0.0,1.0
2017-09-22,8.26,8.27,8.15,8.2,344702,4.18406832711222,4.18913378513536,4.1283482888577,4.15367557897339,680495.225556013,0.0,1.0
2017-09-25,8.2,8.26,8.19,8.25,202354,4.15367557897339,4.18406832711222,4.14861012095025,4.17900286908908,399478.189485879,0.0,1.0
2017-09-26,8.19,8.22,8.16,8.21,224768,4.14861012095025,4.16380649501967,4.13341374688084,4.15874103699653,443726.902825554,0.0,1.0
2017-09-27,8.12,8.2,8.07,8.2,215119,4.11315191478828,4.15367557897339,4.08782462467259,4.15367557897339,424678.279866041,0.0,1.0
2017-09-28,7.98,8.01,7.96,7.98,212149,4.11821737281142,4.13369939300996,4.1078960260124,4.11821737281142,411087.824352569,0.15,1.0
2017-09-29,8.04,8.05,7.99,7.99,318260,4.1491814132085,4.15434208660801,4.12337804621093,4.12337804621093,616702.463732794,0.0,1.0
2017-10-02,8.0,8.05,7.97,8.05,126897,4.12853871961045,4.15434208660801,4.11305669941191,4.15434208660801,245892.328725886,0.0,1.0
2017-10-03,8.05,8.06,8.025,8.04,123260,4.15434208660801,4.15950276000753,4.14144040310923,4.1491814132085,238844.798842784,0.0,1.0
2017-10-04,8.03,8.08,7.98,8.08,160686,4.14402073980899,4.16982410680655,4.11821737281142,4.16982410680655,311366.342259058,0.0,1.0
2017-10-05,8.0,8.06,7.98,8.06,265947,4.12853871961045,4.15950276000753,4.11821737281142,4.15950276000753,515333.909766686,0.0,1.0
2017-10-06,7.94,7.99,7.9,7.98,270745,4.09757467921337,4.12337804621093,4.07693198561532,4.11821737281142,524631.146054595,0.0,1.0
2017-10-09,7.89,7.95,7.87,7.95,240776,4.0717713122158,4.10273535261288,4.06144996541678,4.10273535261288,466559.267290038,0.0,1.0
2017-10-10,7.95,7.96,7.93,7.93,196423,4.10273535261288,4.1078960260124,4.09241400581386,4.09241400581386,380615.056977901,0.0,1.0
2017-10-11,7.99,8.0,7.97,7.98,141285,4.12337804621093,4.12853871961045,4.11305669941191,4.11821737281142,273772.411199924,0.0,1.0
2017-10-12,8.1,8.1,8.02,8.02,209174,4.18014545360558,4.18014545360558,4.13886006640947,4.13886006640947,405323.072798478,0.0,1.0
2017-10-13,8.07,8.15,8.06,8.12,155051,4.16466343340704,4.20594882060314,4.15950276000753,4.1904668004046,300447.224609544,0.0,1.0
2017-10-16,8.07,8.11,8.07,8.07,280382,4.16466343340704,4.18530612700509,4.16466343340704,4.16466343340704,543305.065626621,0.0,1.0
2017-10-17,8.09,8.09,8.07,8.07,134500,4.17498478020607,4.17498478020607,4.16466343340704,4.16466343340704,260624.902193366,0.0,1.0
2017-10-18,8.06,8.11,8.0301,8.09,234109,4.15950276000753,4.18530612700509,4.14407234654298,4.17498478020607,453640.410614028,0.0,1.0
2017-10-19,8.01,8.05,7.98,8.05,217898,4.13369939300996,4.15434208660801,4.11821737281142,4.15434208660801,422227.843406173,0.0,1.0
2017-10-20,8.02,8.05,7.98,8.04,139791,4.13886006640947,4.15434208660801,4.11821737281142,4.1491814132085,270877.440167382,0.0,1.0
2017-10-23,8.0,8.04,7.97,8.04,124928,4.12853871961045,4.1491814132085,4.11305669941191,4.1491814132085,242076.935176304,0.0,1.0
2017-10-24,7.99,8.02,7.94,8.02,175815,4.12337804621093,4.13886006640947,4.09757467921337,4.13886006640947,340682.283859679,0.0,1.0
2017-10-25,7.93,7.99,7.92,7.98,205692,4.09241400581386,4.12337804621093,4.08725333241434,4.11821737281142,398575.891315672,0.0,1.0
2017-10-26,7.87,7.96,7.86,7.96,191139,4.06144996541678,4.1078960260124,4.05628929201727,4.1078960260124,370376.083125189,0.0,1.0
2017-10-27,7.84,7.93,7.82,7.93,151562,4.04596794521824,4.09241400581386,4.03564659841921,4.09241400581386,293686.479005435,0.0,1.0
2017-10-30,7.87,7.88,7.84,7.86,144874,4.06144996541678,4.06661063881629,4.04596794521824,4.05628929201727,280726.929965515,0.0,1.0
2017-10-31,7.84,7.91,7.84,7.89,174933,4.04596794521824,4.08209265901483,4.04596794521824,4.0717713122158,338973.204575407,0.0,1.0
2017-11-01,7.86,7.88,7.8008,7.85,131796,4.05628929201727,4.06661063881629,4.02573810549215,4.05112861861775,255385.275906891,0.0,1.0
2017-11-02,7.84,7.87,7.8,7.85,199736,4.04596794521824,4.06144996541678,4.02532525162019,4.05112861861775,387034.761817801,0.0,1.0
2017-11-03,7.73,7.84,7.71,7.84,114995,3.9892005378236,4.04596794521824,3.97887919102457,4.04596794521824,222829.447046291,0.0,1.0
2017-11-06,7.78,7.78,7.65,7.73,167055,4.01500390482116,4.01500390482116,3.94791515062749,3.9892005378236,323707.75491385,0.0,1.0
2017-11-07,7.67,7.78,7.67,7.78,201733,3.95823649742652,4.01500390482116,3.95823649742652,4.01500390482116,390904.411852598,0.0,1.0
2017-11-08,7.77,7.77,7.7,7.72,152536,4.00984323142165,4.00984323142165,3.97371851762506,3.98403986442408,295573.82959827,0.0,1.0
2017-11-09,7.71,7.75,7.6401,7.75,228034,3.97887919102457,3.99952188462262,3.94280608396197,3.99952188462262,441868.691053994,0.0,1.0
2017-11-10,7.66,7.69,7.62,7.67,233518,3.953075824027,3.96855784422554,3.93243313042895,3.95823649742652,452495.21122967,0.0,1.0
2017-11-13,7.66,7.68,7.6368,7.67,146352,3.953075824027,3.96339717082603,3.94110306174013,3.95823649742652,283590.89729222,0.0,1.0
2017-11-14,7.6,7.665,7.5621,7.66,116606,3.92211178362993,3.95565616072676,3.90255283144577,3.953075824027,225951.132677767,0.0,1.0
2017-11-15,7.57,7.57,7.5,7.51,170640,3.90662976343139,3.90662976343139,3.87050504963479,3.87566572303431,330654.522752982,0.0,1.0
2017-11-16,7.7,7.71,7.58,7.6,137739,3.97371851762506,3.97887919102457,3.9117904368309,3.92211178362993,266901.21489377,0.0,1.0
2017-11-17,7.71,7.73,7.68,7.73,141101,3.97887919102457,3.9892005378236,3.96339717082603,3.9892005378236,273415.868582797,0.0,1.0
2017-11-20,7.71,7.74,7.6739,7.74,118635,3.97887919102457,3.99436121122311,3.96024916005233,3.99436121122311,229882.790124238,0.0,1.0
2017-11-21,7.71,7.76,7.67,7.76,191234,3.97887919102457,4.00468255802213,3.95823649742652,4.00468255802213,370560.167628597,0.0,1.0
2017-11-22,7.72,7.75,7.68,7.74,207766,3.98403986442408,3.99952188462262,3.96339717082603,3.99436121122311,402594.746684811,0.0,1.0
2017-11-24,7.73,7.82,7.71,7.74,114427,3.9892005378236,4.03564659841921,3.97887919102457,3.99436121122311,221728.815489073,0.0,1.0
2017-11-27,7.72,7.8,7.71,7.76,232033,3.98403986442408,4.02532525162019,3.97887919102457,4.00468255802213,449617.679781661,0.0,1.0
2017-11-28,7.77,7.7835,7.73,7.74,214127,4.00984323142165,4.01681014051099,3.9892005378236,3.99436121122311,414920.657486684,0.0,1.0
2017-11-29,7.7,7.78,7.68,7.77,173131,3.97371851762506,4.01500390482116,3.96339717082603,4.00984323142165,335481.4122055,0.0,1.0
2017-11-30,7.67,7.74,7.66,7.7,320161,3.95823649742652,3.99436121122311,3.953075824027,3.97371851762506,620386.091532568,0.0,1.0
2017-12-01,7.75,7.75,7.68,7.7,221916,3.99952188462262,3.99952188462262,3.96339717082603,3.97371851762506,430013.649034522,0.0,1.0
2017-12-04,7.79,7.8,7.72,7.76,165111,4.02016457822067,4.02532525162019,3.98403986442408,4.00468255802213,319940.804654639,0.0,1.0
2017-12-05,7.8,7.85,7.77,7.79,138921,4.02532525162019,4.05112861861775,4.00984323142165,4.02016457822067,269191.613662488,0.0,1.0
2017-12-06,7.75,7.82,7.75,7.79,176944,3.99952188462262,4.03564659841921,3.99952188462262,4.02016457822067,342869.982852811,0.0,1.0
2017-12-07,7.73,7.79,7.7,7.79,207754,3.9892005378236,4.02016457822067,3.97371851762506,4.02016457822067,402571.493905432,0.0,1.0
2017-12-08,7.71,7.75,7.68,7.74,261745,3.97887919102457,3.99952188462262,3.96339717082603,3.99436121122311,507191.56152121,0.0,1.0
2017-12-11,7.68,7.74,7.68,7.69,154013,3.96339717082603,3.99436121122311,3.96339717082603,3.96855784422554,298435.85919336,0.0,1.0
2017-12-12,7.68,7.7,7.66,7.7,159711,3.96339717082603,3.97371851762506,3.953075824027,3.97371851762506,309477.053934608,0.0,1.0
2017-12-13,7.78,7.79,7.69,7.7,171205,4.01500390482116,4.02016457822067,3.96855784422554,3.97371851762506,331749.341115356,0.0,1.0
2017-12-14,7.74,7.79,7.74,7.78,128108,3.99436121122311,4.02016457822067,3.99436121122311,4.01500390482116,248238.921711433,0.0,1.0
2017-12-15,7.77,7.78,7.7,7.72,372446,4.00984323142165,4.01500390482116,3.97371851762506,3.98403986442408,721700.389013461,0.0,1.0
2017-12-18,7.76,7.81,7.75,7.77,181716,4.00468255802213,4.0304859250197,3.99952188462262,4.00984323142165,352116.838118735,0.0,1.0
2017-12-19,7.77,7.8,7.73,7.74,232334,4.00984323142165,4.02532525162019,3.9892005378236,3.99436121122311,450200.936997722,0.0,1.0
2017-12-20,7.82,7.87,7.76,7.78,157908,4.03564659841921,4.06144996541678,4.00468255802213,4.01500390482116,305983.323833087,0.0,1.0
2017-12-21,7.67,7.73,7.59,7.62,298048,4.03564659841921,4.06721619371324,3.99355380469385,4.00933860234086,566458.956266253,0.15,1.0
2017-12-22,7.69,7.74,7.67,7.71,140483,4.04616979685055,4.07247779292891,4.03564659841921,4.0566929952819,266996.770832725,0.0,1.0
2017-12-26,7.68,7.73,7.66,7.67,281479,4.04090819763488,4.06721619371324,4.03038499920354,4.03564659841921,534968.530407413,0.0,1.0
2017-12-27,7.72,7.74,7.68,7.68,221512,4.06195459449757,4.07247779292891,4.04090819763488,4.04090819763488,420997.477991632,0.0,1.0
2017-12-28,7.69,7.75,7.69,7.72,361279,4.04616979685055,4.07773939214458,4.04616979685055,4.06195459449757,686633.44582388,0.0,1.0
2017-12-29,7.7,7.73,7.69,7.72,225076,4.05143139606622,4.06721619371324,4.04616979685055,4.06195459449757,427771.083988429,0.0,1.0
2018-01-02,7.76,7.8,7.73,7.73,337044,4.08300099136025,4.10404738822293,4.06721619371324,4.06721619371324,640573.305158239,0.0,1.0
2018-01-03,7.79,7.86,7.79,7.86,359865,4.09878578900726,4.13561698351695,4.09878578900726,4.13561698351695,683946.049954218,0.0,1.0
2018-01-04,7.89,7.94,7.83,7.86,281910,4.15140178116396,4.17770977724232,4.11983218586994,4.13561698351695,535787.67299569,0.0,1.0
2018-01-05,7.94,7.94,7.91,7.92,137123,4.17770977724232,4.17770977724232,4.1619249795953,4.16718657881097,260610.879657294,0.0,1.0
2018-01-08,7.93,7.95,7.91,7.93,223207,4.17244817802664,4.18297137645799,4.1619249795953,4.17244817802664,424218.932022096,0.0,1.0
2018-01-09,7.92,7.99,7.91,7.93,317581,4.16718657881097,4.20401777332067,4.1619249795953,4.17244817802664,603582.65041199,0.0,1.0
2018-01-10,7.91,7.97,7.89,7.91,304165,4.1619249795953,4.19349457488933,4.15140178116396,4.1619249795953,578084.699218666,0.0,1.0
2018-01-11,7.98,8.01,7.95,7.97,249792,4.198756174105,4.21454097175201,4.18297137645799,4.19349457488933,474745.395384836,0.0,1.0
2018-01-12,8.03,8.05,8.01,8.01,202266,4.22506417018335,4.23558736861469,4.21454097175201,4.21454097175201,384419.245383797,0.0,1.0
2018-01-16,8.08,8.1,8.07,8.08,184723,4.2513721662617,4.26189536469304,4.24611056704603,4.2513721662617,351077.671309222,0.0,1.0
2018-01-17,8.05,8.11,8.04,8.11,116359,4.23558736861469,4.26715696390871,4.23032576939902,4.26715696390871,221147.592643416,0.0,1.0
2018-01-18,8.05,8.08,8.03,8.05,268738,4.23558736861469,4.2513721662617,4.22506417018335,4.23558736861469,510753.459137723,0.0,1.0
2018-01-19,8.12,8.12,8.07,8.08,177082,4.27241856312438,4.27241856312438,4.24611056704603,4.2513721662617,336555.470573668,0.0,1.0
2018-01-22,8.1,8.13,8.04,8.13,208351,4.26189536469304,4.27768016234005,4.23032576939902,4.27768016234005,395984.170325015,0.0,1.0
2018-01-23,8.05,8.11,8.05,8.1,242553,4.23558736861469,4.26715696390871,4.23558736861469,4.26189536469304,460987.220914914,0.0,1.0
2018-01-24,8.13,8.14,8.05,8.05,275059,4.27768016234005,4.28294176155572,4.23558736861469,4.23558736861469,522766.916911502,0.0,1.0
2018-01-25,8.24,8.27,8.16,8.16,704186,4.33555775371243,4.35134255135944,4.29346495998706,4.29346495998706,1338349.75097067,0.0,1.0
2018-01-26,8.24,8.27,8.2,8.27,244680,4.33555775371243,4.35134255135944,4.31451135684974,4.35134255135944,465029.718096503,0.0,1.0
2018-01-29,8.14,8.21,8.11,8.21,182514,4.28294176155572,4.31977295606542,4.26715696390871,4.31977295606542,346879.327973947,0.0,1.0
2018-01-30,8.13,8.14,8.08,8.12,426604,4.27768016234005,4.28294176155572,4.2513721662617,4.27241856312438,810787.713989051,0.0,1.0
2018-01-31,8.09,8.19,8.09,8.16,322747,4.25663376547737,4.30924975763407,4.25663376547737,4.29346495998706,613400.958094214,0.0,1.0
2018-02-01,8.19,8.2,8.13,8.13,187342,4.30924975763407,4.31451135684974,4.27768016234005,4.27768016234005,356055.245412928,0.0,1.0
2018-02-02,8.06,8.15,7.98,8.15,430428,4.24084896783036,4.28820336077139,4.198756174105,4.28820336077139,818055.466326802,0.0,1.0
2018-02-05,7.87,8.08,7.84,8.06,556042,4.14087858273262,4.2513721662617,4.12509378508561,4.24084896783036,1056792.7681454,0.0,1.0
2018-02-06,8.07,8.07,7.76,7.76,490952,4.24611056704603,4.24611056704603,4.08300099136025,4.08300099136025,933085.132249937,0.0,1.0
2018-02-07,8.0,8.1,8.0,8.07,334769,4.20927937253634,4.26189536469304,4.20927937253634,4.24611056704603,636249.524674874,0.0,1.0
2018-02-08,7.93,8.11,7.9,8.04,291000,4.17244817802664,4.26715696390871,4.15666338037963,4.23032576939902,553063.789300648,0.0,1.0
2018-02-09,7.89,7.97,7.84,7.94,416446,4.15140178116396,4.19349457488933,4.12509378508561,4.17770977724232,791481.796560473,0.0,1.0
2018-02-12,7.99,7.99,7.94,7.96,115156,4.20401777332067,4.20401777332067,4.17770977724232,4.18823297567366,218861.21553507,0.0,1.0
2018-02-13,8.0,8.02,7.92,8.01,158819,4.20927937253634,4.21980257096768,4.16718657881097,4.21454097175201,301845.491247215,0.0,1.0
2018-02-14,8.04,8.04,7.95,7.99,135129,4.23032576939902,4.23032576939902,4.18297137645799,4.20401777332067,256821.157334733,0.0,1.0
2018-02-15,8.1,8.12,8.07,8.07,125463,4.26189536469304,4.27241856312438,4.24611056704603,4.24611056704603,238450.316828272,0.0,1.0
2018-02-16,8.085,8.12,8.07,8.08,205008,4.25400296586954,4.27241856312438,4.24611056704603,4.2513721662617,389630.588718031,0.0,1.0
2018-02-20,8.03,8.07,8.02,8.05,127934,4.22506417018335,4.24611056704603,4.21980257096768,4.23558736861469,243146.607630203,0.0,1.0
2018-02-21,8.01,8.08,7.99,8.06,175301,4.21454097175201,4.2513721662617,4.20401777332067,4.24084896783036,333170.56813812,0.0,1.0
2018-02-22,8.07,8.08,8.03,8.04,165812,4.24611056704603,4.2513721662617,4.22506417018335,4.23032576939902,315136.127256079,0.0,1.0
2018-02-23,8.05,8.1,8.04,8.09,157756,4.23558736861469,4.26189536469304,4.23032576939902,4.25663376547737,299825.192937845,0.0,1.0
2018-02-26,8.06,8.08,8.04,8.05,199804,4.24084896783036,4.2513721662617,4.23032576939902,4.23558736861469,379740.059647514,0.0,1.0
2018-02-27,7.98,8.07,7.97,8.06,244395,4.198756174105,4.24611056704603,4.19349457488933,4.24084896783036,464488.057684301,0.0,1.0
2018-02-28,7.9,8.02,7.9,7.99,380170,4.15666338037963,4.21980257096768,4.15666338037963,4.20401777332067,722536.978620026,0.0,1.0
2018-03-01,7.89,7.96,7.85,7.93,308630,4.15140178116396,4.18823297567366,4.13035538430128,4.17244817802664,586570.712343158,0.0,1.0
2018-03-02,7.91,7.95,7.87,7.88,135711,4.1619249795953,4.18297137645799,4.14087858273262,4.14614018194829,257927.284913334,0.0,1.0
2018-03-05,7.93,7.94,7.9,7.91,113949,4.17244817802664,4.17770977724232,4.15666338037963,4.1619249795953,216567.236175325,0.0,1.0
2018-03-06,7.96,8.0,7.93,7.95,216673,4.18823297567366,4.20927937253634,4.17244817802664,4.18297137645799,411800.654361303,0.0,1.0
2018-03-07,7.94,7.97,7.91,7.96,163570,4.17770977724232,4.19349457488933,4.1619249795953,4.18823297567366,310875.065346759,0.0,1.0
2018-03-08,7.96,7.96,7.89,7.95,228055,4.18823297567366,4.18823297567366,4.15140178116396,4.18297137645799,433432.860718073,0.0,1.0
2018-03-09,7.95,7.97,7.92,7.95,154872,4.18297137645799,4.19349457488933,4.16718657881097,4.18297137645799,294343.969678934,0.0,1.0
2018-03-12,7.93,7.97,7.92,7.97,204611,4.17244817802664,4.19349457488933,4.16718657881097,4.19349457488933,388876.065266649,0.0,1.0
2018-03-13,7.93,7.98,7.91,7.96,196819,4.17244817802664,4.198756174105,4.1619249795953,4.18823297567366,374066.879540771,0.0,1.0
2018-03-14,7.93,7.96,7.91,7.93,251318,4.17244817802664,4.18823297567366,4.1619249795953,4.17244817802664,477645.654293678,0.0,1.0
2018-03-15,7.87,7.92,7.86,7.92,413002,4.14087858273262,4.16718657881097,4.13561698351695,4.16718657881097,784936.258105657,0.0,1.0
2018-03-16,7.87,7.9,7.84,7.87,257083,4.14087858273262,4.15666338037963,4.12509378508561,4.14087858273262,488602.39912295,0.0,1.0
2018-03-19,7.82,7.89,7.81,7.87,290904,4.11457058665427,4.15140178116396,4.1093089874386,4.14087858273262,552881.335267064,0.0,1.0
2018-03-20,7.84,7.86,7.81,7.81,223816,4.12509378508561,4.13561698351695,4.1093089874386,4.1093089874386,425376.374797642,0.0,1.0
2018-03-21,7.88,7.9,7.83,7.85,143215,4.14614018194829,4.15666338037963,4.11983218586994,4.13035538430128,272189.108538462,0.0,1.0
2018-03-22,7.86,7.89,7.85,7.86,123853,4.13561698351695,4.15140178116396,4.13035538430128,4.13561698351695,235390.410640045,0.0,1.0
2018-03-23,7.86,7.92,7.83,7.9,211809,4.13561698351695,4.16718657881097,4.11983218586994,4.15666338037963,402556.316659728,0.0,1.0
2018-03-26,7.94,7.94,7.88,7.88,233921,4.17770977724232,4.17770977724232,4.14614018194829,4.14614018194829,444581.562395178,0.0,1.0
2018-03-27,7.96,7.98,7.95,7.96,242375,4.18823297567366,4.198756174105,4.18297137645799,4.18823297567366,460648.920727644,0.0,1.0
2018-03-28,7.78,7.85,7.77,7.84,299558,4.17244817802664,4.20998948554102,4.16708513409602,4.2046264416104,558559.661033882,0.15,1.0
2018-03-29,7.82,7.83,7.79,7.79,330678,4.19390035374915,4.19926339767977,4.17781122195727,4.17781122195727,616586.40928088,0.0,1.0
2018-04-02,7.79,7.85,7.78,7.82,144611,4.17781122195727,4.20998948554102,4.17244817802664,4.19390035374915,269643.511913455,0.0,1.0
2018-04-03,7.81,7.83,7.78,7.83,128322,4.18853730981852,4.19926339767977,4.17244817802664,4.19926339767977,239270.835107691,0.0,1.0
2018-04-04,7.86,7.87,7.78,7.78,214147,4.21535252947165,4.22071557340227,4.17244817802664,4.17244817802664,399301.222906491,0.0,1.0
2018-04-05,7.84,7.88,7.83,7.88,122403,4.2046264416104,4.2260786173329,4.19926339767977,4.2260786173329,228234.192341818,0.0,1.0
2018-04-06,7.81,7.87,7.78,7.87,339149,4.18853730981852,4.22071557340227,4.17244817802664,4.22071557340227,632381.543741045,0.0,1.0
2018-04-09,7.73,7.8,7.72,7.8,286907,4.14563295837352,4.1831742658879,4.14026991444289,4.1831742658879,534970.445350309,0.0,1.0
2018-04-10,7.73,7.77,7.72,7.74,218740,4.14563295837352,4.16708513409602,4.14026991444289,4.15099600230414,407865.389188575,0.0,1.0
2018-04-11,7.74,7.75,7.69,7.73,245618,4.15099600230414,4.15635904623477,4.12418078265102,4.14563295837352,457982.450222728,0.0,1.0
2018-04-12,7.74,7.78,7.73,7.77,247752,4.15099600230414,4.17244817802664,4.14563295837352,4.16708513409602,461961.533794679,0.0,1.0
2018-04-13,7.71,7.75,7.71,7.74,244941,4.13490687051227,4.15635904623477,4.13490687051227,4.15099600230414,456720.107402573,0.0,1.0
2018-04-16,7.73,7.76,7.69,7.73,333033,4.14563295837352,4.16172209016539,4.12418078265102,4.14563295837352,620977.572266795,0.0,1.0
2018-04-17,7.72,7.76,7.71,7.75,270037,4.14026991444289,4.16172209016539,4.13490687051227,4.15635904623477,503514.428546747,0.0,1.0
2018-04-18,7.74,7.76,7.73,7.73,237116,4.15099600230414,4.16172209016539,4.14563295837352,4.14563295837352,442129.512767845,0.0,1.0
2018-04-19,7.74,7.76,7.71,7.76,147002,4.15099600230414,4.16172209016539,4.13490687051227,4.16172209016539,274101.800957754,0.0,1.0
2018-04-20,7.67,7.76,7.67,7.76,279937,4.11345469478976,4.16172209016539,4.11345469478976,4.16172209016539,521974.094602187,0.0,1.0
2018-04-23,7.57,7.69,7.57,7.69,541273,4.05982425548351,4.12418078265102,4.05982425548351,4.12418078265102,1009264.52776021,0.0,1.0
2018-04-24,7.58,7.59,7.56,7.59,158605,4.06518729941413,4.07055034334476,4.05446121155288,4.07055034334476,295736.902497276,0.0,1.0
2018-04-25,7.55,7.58,7.51,7.58,253474,4.04909816762226,4.06518729941413,4.02764599189976,4.06518729941413,472630.847852176,0.0,1.0
2018-04-26,7.53,7.58,7.53,7.57,141117,4.03837207976101,4.06518729941413,4.03837207976101,4.05982425548351,263128.555024797,0.0,1.0
2018-04-27,7.55,7.59,7.49,7.56,274244,4.04909816762226,4.07055034334476,4.01691990403851,4.05446121155288,511358.854313942,0.0,1.0
2018-04-30,7.48,7.53,7.48,7.52,411817,4.01155686010788,4.03837207976101,4.01155686010788,4.03300903583038,767879.221813439,0.0,1.0
2018-05-01,7.47,7.49,7.4,7.49,344397,4.00619381617725,4.01691990403851,3.96865250866288,4.01691990403851,642167.031363162,0.0,1.0
2018-05-02,7.42,7.46,7.39,7.46,493227,3.97937859652413,4.00083077224663,3.96328946473225,4.00083077224663,919677.344396605,0.0,1.0
2018-05-03,7.45,7.46,7.39,7.42,445579,3.995467728316,4.00083077224663,3.96328946473225,3.97937859652413,830832.276900688,0.0,1.0
2018-05-04,7.41,7.43,7.36,7.41,286297,3.9740155525935,3.98474164045475,3.94720033294037,3.9740155525935,533833.031583257,0.0,1.0
2018-05-07,7.35,7.39,7.34,7.39,206612,3.94183728900975,3.96328946473225,3.93647424507912,3.96328946473225,385251.365964295,0.0,1.0
2018-05-08,7.27,7.33,7.26,7.33,269760,3.89893293756474,3.9311112011485,3.89356989363412,3.9311112011485,502997.930819741,0.0,1.0
2018-05-09,7.26,7.34,7.23,7.28,298328,3.89356989363412,3.93647424507912,3.87748076184224,3.90429598149537,556266.187372448,0.0,1.0
2018-05-10,7.33,7.38,7.29,7.29,263119,3.9311112011485,3.95792642080162,3.90965902542599,3.90965902542599,490615.037660733,0.0,1.0
2018-05-11,7.38,7.4,7.34,7.38,304816,3.95792642080162,3.96865250866288,3.93647424507912,3.95792642080162,568363.794783327,0.0,1.0
2018-05-14,7.33,7.41,7.31,7.4,251773,3.9311112011485,3.9740155525935,3.92038511328725,3.96865250866288,469459.141593559,0.0,1.0
2018-05-15,7.23,7.3,7.2,7.3,178658,3.87748076184224,3.91502206935662,3.86139163005037,3.91502206935662,333127.981629572,0.0,1.0
2018-05-16,7.23,7.26,7.2,7.25,181842,3.87748076184224,3.89356989363412,3.86139163005037,3.88820684970349,339064.908571039,0.0,1.0
2018-05-17,7.16,7.26,7.16,7.24,239210,3.83993945432786,3.89356989363412,3.83993945432786,3.88284380577287,446034.01183048,0.0,1.0
2018-05-18,7.1,7.2,7.08,7.17,440629,3.80776119074411,3.86139163005037,3.79703510288286,3.84530249825849,821602.443872967,0.0,1.0
2018-05-21,7.08,7.11,7.05,7.1,413414,3.79703510288286,3.81312423467474,3.78094597109098,3.80776119074411,770857.008347836,0.0,1.0
2018-05-22,7.1,7.14,7.09,7.1,363854,3.80776119074411,3.82921336646661,3.80239814681348,3.80776119074411,678446.801306665,0.0,1.0
2018-05-23,7.21,7.21,7.08,7.1,399905,3.86675467398099,3.86675467398099,3.79703510288286,3.80776119074411,745667.954939459,0.0,1.0
2018-05-24,7.15,7.22,7.12,7.19,419547,3.83457641039724,3.87211771791162,3.81848727860536,3.85602858611974,782292.678238544,0.0,1.0
2018-05-25,7.11,7.15,7.07,7.15,285357,3.81312423467474,3.83457641039724,3.79167205895223,3.83457641039724,532080.295614356,0.0,1.0
2018-05-29,7.07,7.1,7.01,7.08,268070,3.79167205895223,3.80776119074411,3.75949379536848,3.79703510288286,499846.735301187,0.0,1.0
2018-05-30,7.08,7.095,7.0434,7.06,269576,3.79703510288286,3.8050796687788,3.77740636209677,3.78630901502161,502654.842076892,0.0,1.0
2018-05-31,7.04,7.14,7.03,7.09,230063,3.77558292716036,3.82921336646661,3.77021988322973,3.80239814681348,428978.399162893,0.0,1.0
2018-06-01,7.04,7.1,7.03,7.08,259174,3.77558292716036,3.80776119074411,3.77021988322973,3.79703510288286,483259.14042955,0.0,1.0
2018-06-04,7.09,7.1,7.02,7.07,359433,3.80239814681348,3.80776119074411,3.76485683929911,3.79167205895223,670203.348414636,0.0,1.0
2018-06-05,7.09,7.1,7.07,7.1,189359,3.80239814681348,3.80776119074411,3.79167205895223,3.80776119074411,353081.202484043,0.0,1.0
2018-06-06,7.09,7.15,7.02,7.15,225343,3.80239814681348,3.83457641039724,3.76485683929911,3.83457641039724,420177.427063734,0.0,1.0
2018-06-07,7.02,7.11,7.01,7.11,306618,3.76485683929911,3.81312423467474,3.75949379536848,3.81312423467474,571723.826927962,0.0,1.0
2018-06-08,7.06,7.06,7.01,7.02,128008,3.78630901502161,3.78630901502161,3.75949379536848,3.76485683929911,238685.346709569,0.0,1.0
2018-06-11,7.03,7.09,7.01,7.09,141616,3.77021988322973,3.80239814681348,3.75949379536848,3.80239814681348,264058.996778501,0.0,1.0
2018-06-12,7.04,7.05,7.0,7.05,151075,3.77558292716036,3.78094597109098,3.75413075143786,3.78094597109098,281696.368618744,0.0,1.0
2018-06-13,7.05,7.05,7.03,7.05,155484,3.78094597109098,3.78094597109098,3.77021988322973,3.78094597109098,289917.44615798,0.0,1.0
2018-06-14,7.02,7.06,6.96,7.06,209239,3.76485683929911,3.78630901502161,3.73267857571535,3.78630901502161,390149.703613551,0.0,1.0
2018-06-15,6.95,7.02,6.9,7.0,195865,3.72731553178473,3.76485683929911,3.7005003121316,3.75413075143786,365212.372924112,0.0,1.0
2018-06-18,6.83,6.94,6.8,6.93,247304,3.66295900461722,3.7219524878541,3.64686987282534,3.71658944392348,461126.187290352,0.0,1.0
2018-06-19,6.9,6.91,6.64,6.74,172790,3.7005003121316,3.70586335606223,3.56106116993534,3.61469160924159,322186.434113075,0.0,1.0
2018-06-20,6.89,6.95,6.89,6.92,119715,3.69513726820097,3.72731553178473,3.69513726820097,3.71122639999285,223222.113315856,0.0,1.0
2018-06-21,6.91,6.98,6.87,6.92,162771,3.70586335606223,3.7434046635766,3.68441118033972,3.71122639999285,303504.879142423,0.0,1.0
2018-06-22,6.97,7.02,6.93,6.95,207068,3.73804161964598,3.76485683929911,3.71658944392348,3.72731553178473,386101.629370485,0.0,1.0
2018-06-25,6.93,7.0,6.85,6.99,193668,3.71658944392348,3.75413075143786,3.67368509247847,3.74876770750723,361115.818749991,0.0,1.0
2018-06-26,6.95,6.99,6.9,6.97,164687,3.72731553178473,3.74876770750723,3.7005003121316,3.73804161964598,307077.477138607,0.0,1.0
2018-06-27,6.9,6.98,6.85,6.97,240760,3.7005003121316,3.7434046635766,3.67368509247847,3.73804161964598,448924.161566432,0.0,1.0
2018-06-28,6.73,6.8,6.73,6.75,187402,3.68977422427035,3.72815226226425,3.68977422427035,3.70073937798289,341813.721745916,0.15,1.0
2018-06-29,6.7,6.79,6.7,6.74,195521,3.67332649370154,3.72266968540798,3.67332649370154,3.69525680112662,356622.451678655,0.0,1.0
2018-07-02,6.7,6.74,6.67,6.72,115582,3.67332649370154,3.69525680112662,3.65687876313272,3.68429164741408,210816.926109841,0.0,1.0
2018-07-03,6.7,6.78,6.7,6.73,81216,3.67332649370154,3.7171871085517,3.67332649370154,3.68977422427035,148134.7222832,0.0,1.0
2018-07-05,6.78,6.79,6.72,6.72,174120,3.7171871085517,3.72266968540798,3.68429164741408,3.68429164741408,317587.887164486,0.0,1.0
2018-07-06,6.9,6.91,6.81,6.81,190154,3.78297803082696,3.78846060768323,3.73363483912052,3.73363483912052,346833.259222809,0.0,1.0
2018-07-09,6.85,6.94,6.85,6.91,167499,3.7555651465456,3.80490833825204,3.7555651465456,3.78846060768323,305511.44907055,0.0,1.0
2018-07-10,6.87,6.91,6.86,6.86,95205,3.76653030025814,3.78846060768323,3.76104772340187,3.76104772340187,173650.096470795,0.0,1.0
2018-07-11,6.83,6.94,6.83,6.87,230697,3.74459999283306,3.80490833825204,3.74459999283306,3.76653030025814,420782.062974876,0.0,1.0
2018-07-12,6.84,6.89,6.82,6.84,110254,3.75008256968933,3.77749545397068,3.73911741597679,3.75008256968933,201098.868087717,0.0,1.0
2018-07-13,6.93,6.95,6.86,6.87,188113,3.79942576139577,3.81039091510831,3.76104772340187,3.76653030025814,343110.557191436,0.0,1.0
2018-07-16,6.93,6.96,6.9,6.94,198531,3.79942576139577,3.81587349196458,3.78297803082696,3.80490833825204,362112.570794007,0.0,1.0
2018-07-17,6.93,6.95,6.91,6.93,127061,3.79942576139577,3.81039091510831,3.78846060768323,3.79942576139577,231754.161101578,0.0,1.0
2018-07-18,6.87,6.94,6.85,6.93,236270,3.76653030025814,3.80490833825204,3.7555651465456,3.79942576139577,430946.991157553,0.0,1.0
2018-07-19,6.81,6.88,6.81,6.88,98193,3.73363483912052,3.77201287711441,3.73363483912052,3.77201287711441,179100.088469689,0.0,1.0
2018-07-20,6.8,6.83,6.8,6.82,188024,3.72815226226425,3.74459999283306,3.72815226226425,3.73911741597679,342948.224765766,0.0,1.0
2018-07-23,6.83,6.85,6.82,6.82,57215,3.74459999283306,3.7555651465456,3.73911741597679,3.73911741597679,104357.862187664,0.0,1.0
2018-07-24,6.8,6.89,6.79,6.89,116437,3.72815226226425,3.77749545397068,3.72266968540798,3.77749545397068,212376.411772175,0.0,1.0
2018-07-25,6.89,6.89,6.79,6.79,118815,3.77749545397068,3.77749545397068,3.72266968540798,3.72266968540798,216713.788269288,0.0,1.0
2018-07-26,6.87,6.92,6.87,6.88,144233,3.76653030025814,3.7939431845395,3.76653030025814,3.77201287711441,263075.19945667,0.0,1.0
2018-07-27,6.91,6.94,6.87,6.88,59779,3.78846060768323,3.80490833825204,3.76653030025814,3.77201287711441,109034.495214828,0.0,1.0
2018-07-30,6.89,6.93,6.89,6.91,92558,3.77749545397068,3.79942576139577,3.77749545397068,3.78846060768323,168822.074776996,0.0,1.0
2018-07-31,6.94,6.95,6.9,6.91,134467,3.80490833825204,3.81039091510831,3.78297803082696,3.78846060768323,245262.407669118,0.0,1.0
2018-08-01,6.9,6.95,6.9,6.94,191986,3.78297803082696,3.81039091510831,3.78297803082696,3.80490833825204,350174.753647834,0.0,1.0
2018-08-02,6.93,6.93,6.88,6.9,119854,3.79942576139577,3.79942576139577,3.77201287711441,3.78297803082696,218608.882541996,0.0,1.0
2018-08-03,6.87,6.94,6.87,6.94,151262,3.76653030025814,3.80490833825204,3.76653030025814,3.80490833825204,275895.813164912,0.0,1.0
2018-08-06,6.86,6.91,6.84,6.87,171489,3.76104772340187,3.78846060768323,3.75008256968933,3.76653030025814,312789.04882811,0.0,1.0
2018-08-07,6.93,6.94,6.87,6.87,269796,3.79942576139577,3.80490833825204,3.76653030025814,3.76653030025814,492097.068719444,0.0,1.0
2018-08-08,6.96,6.97,6.92,6.93,187347,3.81587349196458,3.82135606882085,3.7939431845395,3.79942576139577,341713.403954772,0.0,1.0
2018-08-09,6.94,6.98,6.91,6.98,244169,3.80490833825204,3.82683864567712,3.78846060768323,3.82683864567712,445354.449925714,0.0,1.0
2018-08-10,6.78,6.87,6.75,6.87,258893,3.7171871085517,3.76653030025814,3.70073937798289,3.76653030025814,472210.434594965,0.0,1.0
2018-08-13,6.63,6.72,6.61,6.72,235366,3.63494845570764,3.68429164741408,3.6239833019951,3.68429164741408,429298.131463108,0.0,1.0
2018-08-14,6.76,6.77,6.6318,6.64,197539,3.70622195483916,3.71170453169543,3.63593531954177,3.64043103256391,360303.202633732,0.0,1.0
2018-08-15,6.72,6.74,6.62,6.71,212317,3.68429164741408,3.69525680112662,3.62946587885137,3.67880907055781,387257.681134287,0.0,1.0
2018-08-16,6.77,6.81,6.74,6.74,235738,3.71170453169543,3.73363483912052,3.69525680112662,3.69525680112662,429976.644523212,0.0,1.0
2018-08-17,6.74,6.78,6.71,6.77,129858,3.69525680112662,3.7171871085517,3.67880907055781,3.71170453169543,236855.776771226,0.0,1.0
2018-08-20,6.72,6.78,6.7,6.78,200348,3.68429164741408,3.7171871085517,3.67332649370154,3.7171871085517,365426.705821447,0.0,1.0
2018-08-21,6.69,6.8,6.68,6.75,175938,3.66784391684527,3.72815226226425,3.66236133998899,3.70073937798289,320903.846151765,0.0,1.0
2018-08-22,6.74,6.76,6.69,6.7,131999,3.69525680112662,3.70622195483916,3.66784391684527,3.67332649370154,240760.874786498,0.0,1.0
2018-08-23,6.68,6.75,6.68,6.72,126477,3.66236133998899,3.70073937798289,3.66236133998899,3.68429164741408,230688.968555609,0.0,1.0
2018-08-24,6.81,6.84,6.71,6.71,253973,3.73363483912052,3.75008256968933,3.67880907055781,3.67880907055781,463236.552187146,0.0,1.0
2018-08-27,6.82,6.84,6.81,6.84,162919,3.73911741597679,3.75008256968933,3.73363483912052,3.75008256968933,297157.713007988,0.0,1.0
2018-08-28,6.8,6.84,6.78,6.82,185292,3.72815226226425,3.75008256968933,3.7171871085517,3.73911741597679,337965.166485653,0.0,1.0
2018-08-29,6.77,6.82,6.76,6.78,128703,3.71170453169543,3.73911741597679,3.70622195483916,3.7171871085517,234749.103157195,0.0,1.0
2018-08-30,6.71,6.76,6.7,6.76,131927,3.67880907055781,3.70622195483916,3.67332649370154,3.70622195483916,240629.54967809,0.0,1.0
2018-08-31,6.76,6.76,6.71,6.71,201814,3.70622195483916,3.70622195483916,3.67880907055781,3.67880907055781,368100.630945403,0.0,1.0
2018-09-04,6.71,6.72,6.67,6.71,152566,3.67880907055781,3.68429164741408,3.65687876313272,3.67880907055781,278274.256794951,0.0,1.0
2018-09-05,6.63,6.7,6.62,6.7,285343,3.63494845570764,3.67332649370154,3.62946587885137,3.67332649370154,520454.172336181,0.0,1.0
2018-09-06,6.61,6.62,6.53,6.54,341454,3.6239833019951,3.62946587885137,3.58012268714493,3.5856052640012,622798.382861603,0.0,1.0
2018-09-07,6.55,6.64,6.52,6.57,355530,3.59108784085747,3.64043103256391,3.57464011028866,3.60205299457001,648472.44155519,0.0,1.0
2018-09-10,6.55,6.59,6.54,6.54,156166,3.59108784085747,3.61301814828256,3.5856052640012,3.5856052640012,284840.512215306,0.0,1.0
2018-09-11,6.56,6.57,6.52,6.53,137364,3.59657041771374,3.60205299457001,3.57464011028866,3.58012268714493,250546.419322665,0.0,1.0
2018-09-12,6.55,6.68,6.54,6.56,375641,3.59108784085747,3.66236133998899,3.5856052640012,3.59657041771374,685154.097877066,0.0,1.0
2018-09-13,6.5,6.61,6.49,6.58,444690,3.56367495657612,3.6239833019951,3.55819237971985,3.60753557142629,811096.700799306,0.0,1.0
2018-09-14,6.59,6.59,6.52,6.56,182821,3.61301814828256,3.61301814828256,3.57464011028866,3.59657041771374,333458.161723515,0.0,1.0
2018-09-17,6.52,6.59,6.52,6.58,112583,3.57464011028866,3.61301814828256,3.57464011028866,3.60753557142629,205346.870552718,0.0,1.0
2018-09-18,6.53,6.55,6.48,6.55,159850,3.58012268714493,3.59108784085747,3.55270980286358,3.59108784085747,291559.980262136,0.0,1.0
2018-09-19,6.64,6.64,6.51,6.53,249636,3.64043103256391,3.64043103256391,3.56915753343239,3.58012268714493,455326.038365458,0.0,1.0
2018-09-20,6.69,6.73,6.65,6.69,219942,3.66784391684527,3.68977422427035,3.64591360942018,3.66784391684527,401165.374906566,0.0,1.0
2018-09-21,6.66,6.71,6.64,6.69,296591,3.65139618627645,3.67880907055781,3.64043103256391,3.66784391684527,540970.072605112,0.0,1.0
2018-09-24,6.76,6.77,6.65,6.65,263282,3.70622195483916,3.71170453169543,3.64591360942018,3.64591360942018,480215.794328281,0.0,1.0
2018-09-25,6.8,6.8,6.74,6.75,215177,3.72815226226425,3.72815226226425,3.69525680112662,3.70073937798289,392474.206273791,0.0,1.0
2018-09-26,6.83,6.85,6.78,6.78,342787,3.74459999283306,3.7555651465456,3.7171871085517,3.7171871085517,625229.721326973,0.0,1.0
2018-09-27,6.78,6.78,6.64,6.7,139895,3.79942576139577,3.79942576139577,3.72097154213391,3.75459477896042,249639.856011178,0.15,1.0
2018-09-28,6.74,6.75,6.72,6.75,226965,3.7770102701781,3.78261414298251,3.76580252456926,3.78261414298251,405014.546049372,0.0,1.0
2018-10-01,6.77,6.78,6.71,6.73,167903,3.79382188859135,3.79942576139577,3.76019865176484,3.77140639737368,299619.577138889,0.0,1.0
2018-10-02,6.8,6.81,6.75,6.76,165432,3.81063350700461,3.81623737980902,3.78261414298251,3.78821801578693,295210.126592381,0.0,1.0
2018-10-03,6.76,6.82,6.73,6.79,159105,3.78821801578693,3.82184125261344,3.77140639737368,3.80502963420019,283919.720437889,0.0,1.0
2018-10-04,6.61,6.72,6.61,6.71,164920,3.70415992372065,3.76580252456926,3.70415992372065,3.76019865176484,294296.47273572,0.0,1.0
2018-10-05,6.53,6.63,6.5,6.59,161138,3.65932894128531,3.71536766932949,3.64251732287205,3.69295217811182,287547.568661704,0.0,1.0
2018-10-08,6.52,6.59,6.51,6.51,116486,3.65372506848089,3.69295217811182,3.64812119567647,3.64812119567647,207866.959271726,0.0,1.0
2018-10-09,6.46,6.55,6.45,6.5,150606,3.62010183165438,3.67053668689414,3.61449795884996,3.64251732287205,268753.423313338,0.0,1.0
2018-10-10,6.49,6.51,6.44,6.45,155337,3.63691345006763,3.64812119567647,3.60889408604554,3.61449795884996,277195.799086517,0.0,1.0
2018-10-11,6.38,6.49,6.35,6.47,221220,3.57527084921903,3.63691345006763,3.55845923080577,3.62570570445879,394762.707364757,0.0,1.0
2018-10-12,6.47,6.53,6.38,6.43,271306,3.62570570445879,3.65932894128531,3.57527084921903,3.60329021324112,484140.182100638,0.0,1.0
2018-10-15,6.59,6.59,6.49,6.5,209312,3.69295217811182,3.69295217811182,3.63691345006763,3.64251732287205,373513.117276612,0.0,1.0
2018-10-16,6.69,6.71,6.58,6.63,205863,3.748990906156,3.76019865176484,3.6873483053074,3.71536766932949,367358.445105466,0.0,1.0
2018-10-17,6.71,6.75,6.65,6.69,115025,3.76019865176484,3.78261414298251,3.72657541493833,3.748990906156,205259.833715899,0.0,1.0
2018-10-18,6.65,6.71,6.65,6.66,114834,3.72657541493833,3.76019865176484,3.72657541493833,3.73217928774275,204918.99799984,0.0,1.0
2018-10-19,6.56,6.65,6.56,6.65,90722,3.67614055969856,3.72657541493833,3.67614055969856,3.72657541493833,161891.611687666,0.0,1.0
2018-10-22,6.5,6.57,6.49,6.57,145862,3.64251732287205,3.68174443250298,3.63691345006763,3.68174443250298,260287.849297705,0.0,1.0
2018-10-23,6.43,6.5,6.38,6.45,187278,3.60329021324112,3.64251732287205,3.57527084921903,3.61449795884996,334193.88079675,0.0,1.0
2018-10-24,6.32,6.42,6.31,6.41,176012,3.54164761239252,3.5976863404367,3.5360437395881,3.59208246763228,314089.92698981,0.0,1.0
2018-10-25,6.3,6.43,6.3,6.33,215337,3.53043986678368,3.60329021324112,3.53043986678368,3.54725148519693,384264.610414089,0.0,1.0
2018-10-26,6.24,6.31,6.18,6.26,210818,3.49681662995717,3.5360437395881,3.46319339313066,3.508024375566,376200.544440934,0.0,1.0
2018-10-29,6.18,6.28,6.18,6.27,208952,3.46319339313066,3.51923212117484,3.46319339313066,3.51362824837042,372870.704408647,0.0,1.0
2018-10-30,6.19,6.21,6.11,6.18,167069,3.46879726593508,3.48000501154391,3.42396628349973,3.46319339313066,298131.320661435,0.0,1.0
2018-10-31,6.12,6.21,6.07,6.19,672398,3.42957015630415,3.48000501154391,3.40155079228205,3.46879726593508,1199880.90998394,0.0,1.0
2018-11-01,6.2,6.27,6.16,6.16,322413,3.47440113873949,3.51362824837042,3.45198564752182,3.45198564752182,575339.611109275,0.0,1.0
2018-11-02,6.26,6.28,6.22,6.22,114860,3.508024375566,3.51923212117484,3.48560888434833,3.48560888434833,204965.394484749,0.0,1.0
2018-11-05,6.3,6.32,6.26,6.26,78274,3.53043986678368,3.54164761239252,3.508024375566,3.508024375566,139678.402297573,0.0,1.0
2018-11-06,6.31,6.34,6.27,6.3,193847,3.5360437395881,3.55285535800135,3.51362824837042,3.53043986678368,345916.13115693,0.0,1.0
2018-11-07,6.4,6.42,6.34,6.41,272087,3.58647859482786,3.5976863404367,3.55285535800135,3.59208246763228,485533.861128085,0.0,1.0
2018-11-08,6.37,6.43,6.35,6.35,235374,3.56966697641461,3.60329021324112,3.55845923080577,3.55845923080577,420020.239956932,0.0,1.0
2018-11-09,6.38,6.39,6.3,6.35,135159,3.57527084921903,3.58087472202345,3.53043986678368,3.55845923080577,241188.557837055,0.0,1.0
2018-11-12,6.33,6.39,6.31,6.36,162542,3.54725148519693,3.58087472202345,3.5360437395881,3.56406310361019,290052.97884677,0.0,1.0
2018-11-13,6.25,6.35,6.24,6.33,94844,3.50242050276159,3.55845923080577,3.49681662995717,3.54725148519693,169247.23902587,0.0,1.0
2018-11-14,6.28,6.32,6.25,6.25,116653,3.51923212117484,3.54164761239252,3.50242050276159,3.50242050276159,208164.967463254,0.0,1.0
2018-11-15,6.27,6.28,6.24,6.24,170154,3.51362824837042,3.51923212117484,3.49681662995717,3.49681662995717,303636.442043862,0.0,1.0
2018-11-16,6.34,6.34,6.24,6.26,165058,3.55285535800135,3.55285535800135,3.49681662995717,3.508024375566,294542.731001773,0.0,1.0
2018-11-19,6.38,6.41,6.29,6.33,504138,3.57527084921903,3.59208246763228,3.52483599397926,3.54725148519693,899624.273417657,0.0,1.0
2018-11-20,6.31,6.35,6.27,6.32,217331,3.5360437395881,3.55845923080577,3.51362824837042,3.54164761239252,387822.863910542,0.0,1.0
2018-11-21,6.33,6.4,6.31,6.33,118663,3.54725148519693,3.58647859482786,3.5360437395881,3.54725148519693,211751.772642728,0.0,1.0
2018-11-23,6.31,6.37,6.2619,6.27,161376,3.5360437395881,3.56966697641461,3.50908911139884,3.51362824837042,287972.274946637,0.0,1.0
2018-11-26,6.29,6.36,6.26,6.34,229752,3.52483599397926,3.56406310361019,3.508024375566,3.55285535800135,409987.892335539,0.0,1.0
2018-11-27,6.26,6.32,6.24,6.29,242926,3.508024375566,3.54164761239252,3.49681662995717,3.52483599397926,433496.634342696,0.0,1.0
2018-11-28,6.36,6.37,6.25,6.26,314029,3.56406310361019,3.56966697641461,3.50242050276159,3.508024375566,560378.529206435,0.0,1.0
2018-11-29,6.36,6.4,6.35,6.37,266388,3.56406310361019,3.58647859482786,3.55845923080577,3.56966697641461,475364.108532154,0.0,1.0
2018-11-30,6.36,6.41,6.35,6.36,310892,3.56406310361019,3.59208246763228,3.55845923080577,3.56406310361019,554780.614854192,0.0,1.0
2018-12-03,6.51,6.54,6.41,6.41,418489,3.64812119567647,3.66493281408972,3.59208246763228,3.59208246763228,746785.329727737,0.0,1.0
2018-12-04,6.46,6.52,6.43,6.5,350866,3.62010183165438,3.65372506848089,3.60329021324112,3.64251732287205,626113.425920997,0.0,1.0
2018-12-06,6.43,6.47,6.32,6.32,384306,3.60329021324112,3.62570570445879,3.54164761239252,3.54164761239252,685786.443434231,0.0,1.0
2018-12-07,6.41,6.5,6.39,6.4,201089,3.59208246763228,3.64251732287205,3.58087472202345,3.58647859482786,358839.336684169,0.0,1.0
2018-12-10,6.39,6.45,6.35,6.42,179928,3.58087472202345,3.61449795884996,3.55845923080577,3.5976863404367,321077.951409122,0.0,1.0
2018-12-11,6.33,6.47,6.3,6.46,517266,3.54725148519693,3.62570570445879,3.53043986678368,3.62010183165438,923050.929336132,0.0,1.0
2018-12-12,6.34,6.4,6.33,6.35,339708,3.55285535800135,3.58647859482786,3.54725148519693,3.55845923080577,606202.195974447,0.0,1.0
2018-12-13,6.37,6.38,6.32,6.33,304097,3.56966697641461,3.57527084921903,3.54164761239252,3.54725148519693,542655.071971344,0.0,1.0
2018-12-14,6.35,6.38,6.3,6.32,178739,3.55845923080577,3.57527084921903,3.53043986678368,3.54164761239252,318956.204464648,0.0,1.0
2018-12-17,6.16,6.2826,6.15,6.27,452651,3.45198564752182,3.52068912810399,3.4463817747174,3.51362824837042,807746.741937279,0.0,1.0
2018-12-18,6.13,6.25,6.12,6.19,613492,3.43517402910856,3.50242050276159,3.42957015630415,3.46879726593508,1094764.31998291,0.0,1.0
2018-12-19,6.22,6.2467,6.14,6.14,610601,3.48560888434833,3.50057122473613,3.44077790191298,3.44077790191298,1089605.38775711,0.0,1.0
2018-12-20,6.04,6.17,6.04,6.11,2249974,3.46879726593508,3.54345680973831,3.46879726593508,3.5089985587522,3917739.18108662,0.15,1.0
2018-12-21,5.96,6.07,5.91,6.04,465815,3.42285293128693,3.48602639142813,3.39413772213184,3.46879726593508,811094.562265104,0.0,1.0
2018-12-24,5.99,6.01,5.92,5.97,306785,3.44008205677998,3.45156814044202,3.39988076396286,3.42859597311795,534185.557108509,0.0,1.0
2018-12-26,6.02,6.06,5.93,6.02,804301,3.45731118227304,3.48028334959711,3.40562380579387,3.45731118227304,1400479.09046378,0.0,1.0
2018-12-27,6.03,6.05,5.95,5.98,743824,3.46305422410406,3.47454030776609,3.41710988945591,3.43433901494897,1295174.26807269,0.0,1.0
2018-12-28,6.05,6.08,6.01,6.03,917053,3.47454030776609,3.49176943325915,3.45156814044202,3.46305422410406,1596807.10498567,0.0,1.0
2018-12-31,6.06,6.1,6.04,6.09,1115773,3.48028334959711,3.50325551692118,3.46879726593508,3.49751247509017,1942825.82789782,0.0,1.0
2019-01-02,6.14,6.24,6.01,6.04,2490245,3.52622768424526,3.58365810255544,3.45156814044202,3.46879726593508,4336108.06480655,0.0,1.0
2019-01-03,6.13,6.22,6.13,6.14,2026636,3.52048464241424,3.57217201889341,3.52048464241424,3.52622768424526,3528854.67254318,0.0,1.0
2019-01-04,6.3,6.35,6.16,6.16,2121563,3.61811635354155,3.64683156269664,3.5377137679073,3.5377137679073,3694145.12800756,0.0,1.0
2019-01-07,6.39,6.45,6.35,6.35,274198,3.66980373002072,3.70426198100683,3.64683156269664,3.64683156269664,477443.849562523,0.0,1.0
2019-01-08,6.42,6.45,6.38,6.4,327314,3.68703285551377,3.70426198100683,3.6640606881897,3.67554677185174,569931.422460076,0.0,1.0
2019-01-09,6.43,6.5,6.43,6.48,385106,3.69277589734479,3.73297719016192,3.69277589734479,3.72149110649988,670561.022070275,0.0,1.0
2019-01-10,6.47,6.49,6.42,6.43,323187,3.71574806466886,3.7272341483309,3.68703285551377,3.69277589734479,562745.335154026,0.0,1.0
2019-01-11,6.51,6.54,6.47,6.47,227285,3.73872023199294,3.75594935748599,3.71574806466886,3.71574806466886,395757.173093232,0.0,1.0
2019-01-14,6.52,6.55,6.51,6.51,208975,3.74446327382396,3.76169239931701,3.73872023199294,3.73872023199294,363875.113831349,0.0,1.0
2019-01-15,6.56,6.61,6.55,6.56,369352,3.76743544114803,3.79615065030312,3.76169239931701,3.76743544114803,643129.565947298,0.0,1.0
2019-01-16,6.57,6.61,6.55,6.6,288649,3.77317848297905,3.79615065030312,3.76169239931701,3.7904076084721,502606.473177678,0.0,1.0
2019-01-17,6.56,6.59,6.52,6.53,349681,3.76743544114803,3.78466456664108,3.74446327382396,3.75020631565497,608877.682400575,0.0,1.0
2019-01-18,6.56,6.6,6.55,6.6,224794,3.76743544114803,3.7904076084721,3.76169239931701,3.7904076084721,391419.750394087,0.0,1.0
2019-01-22,6.51,6.58,6.4801,6.57,274544,3.73872023199294,3.77892152481007,3.72154853691819,3.77317848297905,478046.317749558,0.0,1.0
2019-01-23,6.54,6.55,6.52,6.53,176826,3.75594935748599,3.76169239931701,3.74446327382396,3.75020631565497,307896.0683256,0.0,1.0
2019-01-24,6.57,6.59,6.55,6.55,175154,3.77317848297905,3.78466456664108,3.76169239931701,3.76169239931701,304984.719167442,0.0,1.0
2019-01-25,6.56,6.6,6.55,6.6,309499,3.76743544114803,3.7904076084721,3.76169239931701,3.7904076084721,538911.27577791,0.0,1.0
2019-01-28,6.57,6.6,6.53,6.55,106488,3.77317848297905,3.7904076084721,3.75020631565497,3.76169239931701,185420.902604009,0.0,1.0
2019-01-29,6.61,6.63,6.59,6.59,161685,3.79615065030312,3.80763673396516,3.78466456664108,3.78466456664108,281531.990811445,0.0,1.0
2019-01-30,6.72,6.73,6.61,6.61,306100,3.85932411044432,3.86506715227534,3.79615065030312,3.79615065030312,532992.809397182,0.0,1.0
2019-01-31,6.8,6.82,6.73,6.73,535738,3.90526844509247,3.91675452875451,3.86506715227534,3.86506715227534,932847.11440976,0.0,1.0
2019-02-01,6.77,6.87,6.76,6.85,222253,3.88803931959941,3.9454697379096,3.8822962777684,3.93398365424756,386995.265818203,0.0,1.0
2019-02-04,6.75,6.77,6.73,6.75,212933,3.87655323593738,3.88803931959941,3.86506715227534,3.87655323593738,370766.931994022,0.0,1.0
2019-02-05,6.75,6.83,6.75,6.77,239638,3.87655323593738,3.92249757058552,3.87655323593738,3.88803931959941,417266.680360411,0.0,1.0
2019-02-06,6.75,6.77,6.73,6.76,198225,3.87655323593738,3.88803931959941,3.86506715227534,3.8822962777684,345156.810332428,0.0,1.0
2019-02-07,6.75,6.76,6.7,6.76,245428,3.87655323593738,3.8822962777684,3.84783802678229,3.8822962777684,427348.445686807,0.0,1.0
2019-02-08,6.73,6.75,6.69,6.73,285172,3.86506715227534,3.87655323593738,3.84209498495127,3.86506715227534,496552.190269236,0.0,1.0
2019-02-11,6.7,6.74,6.69,6.73,166447,3.84783802678229,3.87081019410636,3.84209498495127,3.86506715227534,289823.763952083,0.0,1.0
2019-02-12,6.72,6.76,6.71,6.72,292264,3.85932411044432,3.8822962777684,3.8535810686133,3.85932411044432,508901.04686592,0.0,1.0
2019-02-13,6.71,6.76,6.69,6.72,400205,3.8535810686133,3.8822962777684,3.84209498495127,3.85932411044432,696851.96760797,0.0,1.0
2019-02-14,6.69,6.72,6.66,6.71,244485,3.84209498495127,3.85932411044432,3.82486585945821,3.8535810686133,425706.458691506,0.0,1.0
2019-02-15,6.7,6.74,6.68,6.68,257746,3.84783802678229,3.87081019410636,3.83635194312025,3.83635194312025,448797.009640268,0.0,1.0
2019-02-19,6.75,6.76,6.6959,6.7,213659,3.87655323593738,3.8822962777684,3.84548337963157,3.84783802678229,372031.070444275,0.0,1.0
2019-02-20,6.73,6.77,6.71,6.76,246955,3.86506715227534,3.88803931959941,3.8535810686133,3.8822962777684,430007.315402421,0.0,1.0
2019-02-21,6.75,6.7799,6.7201,6.77,199273,3.87655323593738,3.89372493101212,3.85938154086263,3.88803931959941,346981.627268881,0.0,1.0
2019-02-22,6.78,6.805,6.77,6.78,247373,3.89378236143043,3.90813996600798,3.88803931959941,3.89378236143043,430735.152691961,0.0,1.0
2019-02-25,6.78,6.83,6.765,6.8,112706,3.89378236143043,3.92249757058552,3.8851677986839,3.90526844509247,196247.917595292,0.0,1.0
2019-02-26,6.8,6.82,6.78,6.78,161078,3.90526844509247,3.91675452875451,3.89378236143043,3.89378236143043,280475.059627832,0.0,1.0
2019-02-27,6.8,6.83,6.8,6.8,156228,3.90526844509247,3.92249757058552,3.90526844509247,3.90526844509247,272030.057584132,0.0,1.0
2019-02-28,6.83,6.83,6.78,6.79,300514,3.92249757058552,3.92249757058552,3.89378236143043,3.89952540326145,523266.256527883,0.0,1.0
2019-03-01,6.79,6.83,6.76,6.83,166267,3.89952540326145,3.92249757058552,3.8822962777684,3.92249757058552,289510.341195823,0.0,1.0
2019-03-04,6.77,6.8,6.75,6.78,134868,3.88803931959941,3.90526844509247,3.87655323593738,3.89378236143043,234837.22384116,0.0,1.0
2019-03-05,6.79,6.81,6.73,6.81,233770,3.89952540326145,3.91101148692349,3.86506715227534,3.91101148692349,407049.098506303,0.0,1.0
2019-03-06,6.71,6.79,6.66,6.79,279350,3.8535810686133,3.89952540326145,3.82486585945821,3.89952540326145,486414.705341728,0.0,1.0
2019-03-07,6.65,6.72,6.65,6.72,177249,3.81912281762719,3.85932411044432,3.81912281762719,3.85932411044432,308632.611802814,0.0,1.0
2019-03-08,6.62,6.66,6.6,6.63,123096,3.80189369213414,3.82486585945821,3.7904076084721,3.80763673396516,214339.375581691,0.0,1.0
2019-03-11,6.68,6.69,6.63,6.63,170609,3.83635194312025,3.84209498495127,3.80763673396516,3.80763673396516,297070.794571852,0.0,1.0
2019-03-12,6.69,6.71,6.68,6.7,103648,3.84209498495127,3.8535810686133,3.83635194312025,3.84783802678229,180475.788005224,0.0,1.0
2019-03-13,6.72,6.74,6.68,6.71,151406,3.85932411044432,3.87081019410636,3.83635194312025,3.8535810686133,263633.810191407,0.0,1.0
2019-03-14,6.7,6.73,6.68,6.69,196329,3.84783802678229,3.86506715227534,3.83635194312025,3.84209498495127,341855.423966479,0.0,1.0
2019-03-15,6.77,6.77,6.6958,6.7,458297,3.88803931959941,3.88803931959941,3.84542594921326,3.84783802678229,798003.938478604,0.0,1.0
2019-03-18,6.81,6.82,6.76,6.77,154841,3.91101148692349,3.91675452875451,3.8822962777684,3.88803931959941,269614.961123388,0.0,1.0
2019-03-19,6.82,6.85,6.79,6.82,280697,3.91675452875451,3.93398365424756,3.89952540326145,3.91675452875451,488760.15230108,0.0,1.0
2019-03-20,6.9,6.92,6.79,6.82,310856,3.96269886340265,3.97418494706469,3.89952540326145,3.91675452875451,541274.135112612,0.0,1.0
2019-03-21,6.92,6.95,6.86,6.91,531972,3.97418494706469,3.99141407255774,3.93972669607858,3.96844190523367,926289.613853766,0.0,1.0
2019-03-22,6.82,6.93,6.79,6.93,272798,3.91675452875451,3.97992798889571,3.89952540326145,3.97992798889571,475006.117013827,0.0,1.0
2019-03-25,6.82,6.82,6.79,6.82,147576,3.91675452875451,3.91675452875451,3.89952540326145,3.91675452875451,256964.870433187,0.0,1.0
2019-03-26,6.84,6.87,6.82,6.86,164246,3.92824061241654,3.9454697379096,3.91675452875451,3.93972669607858,285991.300138026,0.0,1.0
2019-03-27,6.79,6.85,6.77,6.85,141991,3.89952540326145,3.93398365424756,3.88803931959941,3.93398365424756,247240.058801422,0.0,1.0
2019-03-28,6.65,6.67,6.61,6.64,153285,3.90526844509247,3.91701361334839,3.88177810858063,3.89939586096451,261017.972088693,0.15,1.0
2019-03-29,6.62,6.66,6.61,6.66,157415,3.88765069270859,3.91114102922043,3.88177810858063,3.91114102922043,268050.651246643,0.0,1.0
2019-04-01,6.71,6.71,6.64,6.64,205247,3.94050394986022,3.94050394986022,3.89939586096451,3.89939586096451,349500.314559729,0.0,1.0
2019-04-02,6.67,6.72,6.65,6.72,314658,3.91701361334839,3.94637653398818,3.90526844509247,3.94637653398818,535808.416097361,0.0,1.0
2019-04-03,6.68,6.74,6.67,6.74,163341,3.92288619747634,3.9581217022441,3.91701361334839,3.9581217022441,278141.609282965,0.0,1.0
2019-04-04,6.66,6.75,6.63,6.71,203039,3.91114102922043,3.96399428637205,3.89352327683655,3.94050394986022,345740.470593444,0.0,1.0
2019-04-05,6.63,6.69,6.61,6.66,485981,3.89352327683655,3.9287587816043,3.88177810858063,3.91114102922043,827541.997544673,0.0,1.0
2019-04-08,6.62,6.65,6.6,6.63,222590,3.88765069270859,3.90526844509247,3.87590552445268,3.89352327683655,379032.458539467,0.0,1.0
2019-04-09,6.61,6.64,6.59,6.63,294055,3.88177810858063,3.89939586096451,3.87003294032472,3.89352327683655,500725.053218128,0.0,1.0
2019-04-10,6.62,6.64,6.56,6.62,323367,3.88765069270859,3.89939586096451,3.85241518794084,3.88765069270859,550638.344132854,0.0,1.0
2019-04-11,6.62,6.65,6.6,6.62,172421,3.88765069270859,3.90526844509247,3.87590552445268,3.88765069270859,293603.286463154,0.0,1.0
2019-04-12,6.62,6.67,6.61,6.65,241149,3.88765069270859,3.91701361334839,3.88177810858063,3.90526844509247,410635.241225275,0.0,1.0
2019-04-15,6.66,6.69,6.63,6.67,210660,3.91114102922043,3.9287587816043,3.89352327683655,3.91701361334839,358717.721891927,0.0,1.0
2019-04-16,6.68,6.71,6.66,6.68,302843,3.92288619747634,3.94050394986022,3.91114102922043,3.92288619747634,515689.504656399,0.0,1.0
2019-04-17,6.66,6.7,6.64,6.67,223156,3.91114102922043,3.93463136573226,3.89939586096451,3.91701361334839,379996.259121404,0.0,1.0
2019-04-18,6.62,6.69,6.6,6.67,194071,3.88765069270859,3.9287587816043,3.87590552445268,3.91701361334839,330469.510136183,0.0,1.0
2019-04-22,6.62,6.66,6.61,6.63,146179,3.88765069270859,3.91114102922043,3.88177810858063,3.89352327683655,248917.6771501,0.0,1.0
2019-04-23,6.6,6.68,6.6,6.63,352119,3.87590552445268,3.92288619747634,3.87590552445268,3.89352327683655,599598.051432941,0.0,1.0
2019-04-24,6.55,6.63,6.55,6.61,210842,3.84654260381288,3.89352327683655,3.84654260381288,3.88177810858063,359027.636566685,0.0,1.0
2019-04-25,6.55,6.58,6.51,6.55,208094,3.84654260381288,3.86416035619676,3.82305226730105,3.84654260381288,354348.265543429,0.0,1.0
2019-04-26,6.56,6.6,6.545,6.59,202847,3.85241518794084,3.87590552445268,3.8436063117489,3.87003294032472,345413.527639855,0.0,1.0
2019-04-29,6.55,6.59,6.52,6.56,186293,3.84654260381288,3.87003294032472,3.82892485142901,3.85241518794084,317224.914860025,0.0,1.0
2019-04-30,6.58,6.59,6.53,6.56,320074,3.86416035619676,3.87003294032472,3.83479743555697,3.85241518794084,545030.93191321,0.0,1.0
2019-05-01,6.63,6.63,6.56,6.58,276218,3.89352327683655,3.89352327683655,3.85241518794084,3.86416035619676,470351.712264048,0.0,1.0
2019-05-02,6.59,6.63,6.54,6.62,357150,3.87003294032472,3.89352327683655,3.84067001968492,3.88765069270859,608164.978513727,0.0,1.0
2019-05-03,6.6,6.64,6.59,6.59,147494,3.87590552445268,3.89939586096451,3.87003294032472,3.87003294032472,251156.895816614,0.0,1.0
2019-05-06,6.57,6.58,6.53,6.54,136694,3.8582877720688,3.86416035619676,3.83479743555697,3.84067001968492,232766.354677182,0.0,1.0
2019-05-07,6.52,6.58,6.5,6.57,136042,3.82892485142901,3.86416035619676,3.81717968317309,3.8582877720688,231656.110897283,0.0,1.0
2019-05-08,6.57,6.57,6.52,6.52,103645,3.8582877720688,3.8582877720688,3.82892485142901,3.82892485142901,176489.595962636,0.0,1.0
2019-05-09,6.45,6.54,6.38,6.54,951531,3.7878167625333,3.84067001968492,3.74670867363759,3.84067001968492,1620293.51860604,0.0,1.0
2019-05-10,6.53,6.53,6.46,6.47,106647,3.83479743555697,3.83479743555697,3.79368934666126,3.79956193078921,181601.485268244,0.0,1.0
2019-05-13,6.47,6.49,6.43,6.48,114579,3.79956193078921,3.81130709904513,3.77607159427738,3.80543451491717,195108.316038428,0.0,1.0
2019-05-14,6.53,6.56,6.45,6.45,154624,3.83479743555697,3.85241518794084,3.7878167625333,3.7878167625333,263298.058624406,0.0,1.0
2019-05-15,6.54,6.58,6.46,6.5,117095,3.84067001968492,3.86416035619676,3.79368934666126,3.81717968317309,199392.630992762,0.0,1.0
2019-05-16,6.55,6.57,6.52,6.53,75031,3.84654260381288,3.8582877720688,3.82892485142901,3.83479743555697,127764.87891044,0.0,1.0
2019-05-17,6.51,6.55,6.48,6.55,162749,3.82305226730105,3.84654260381288,3.80543451491717,3.84654260381288,277133.535176062,0.0,1.0
2019-05-20,6.53,6.55,6.5,6.53,178213,3.83479743555697,3.84654260381288,3.81717968317309,3.83479743555697,303466.065563116,0.0,1.0
2019-05-21,6.51,6.57,6.49,6.53,139658,3.82305226730105,3.8582877720688,3.81130709904513,3.83479743555697,237813.536523226,0.0,1.0
2019-05-22,6.47,6.53,6.45,6.5,231185,3.79956193078921,3.83479743555697,3.7878167625333,3.81717968317309,393668.264196266,0.0,1.0
2019-05-23,6.49,6.52,6.41,6.45,173341,3.81130709904513,3.82892485142901,3.76432642602146,3.7878167625333,295169.888115772,0.0,1.0
2019-05-24,6.52,6.56,6.48,6.49,248503,3.82892485142901,3.85241518794084,3.80543451491717,3.81130709904513,423157.837478921,0.0,1.0
2019-05-28,6.54,6.56,6.51,6.54,128797,3.84067001968492,3.85241518794084,3.82305226730105,3.84067001968492,219319.122882914,0.0,1.0
2019-05-29,6.52,6.56,6.45,6.51,175929,3.82892485142901,3.85241518794084,3.7878167625333,3.82305226730105,299576.806677703,0.0,1.0
2019-05-30,6.54,6.58,6.51,6.57,242858,3.84067001968492,3.86416035619676,3.82305226730105,3.8582877720688,413545.374077802,0.0,1.0
2019-05-31,6.52,6.54,6.48,6.52,140542,3.82892485142901,3.84067001968492,3.80543451491717,3.82892485142901,239318.836372046,0.0,1.0
2019-06-03,6.55,6.58,6.49,6.51,162126,3.84654260381288,3.86416035619676,3.81130709904513,3.82305226730105,276072.673404779,0.0,1.0
2019-06-04,6.6,6.64,6.53,6.53,256776,3.87590552445268,3.89939586096451,3.83479743555697,3.83479743555697,437245.332557303,0.0,1.0
2019-06-05,6.62,6.65,6.59,6.6,316023,3.88765069270859,3.90526844509247,3.87003294032472,3.87590552445268,538132.77615804,0.0,1.0
2019-06-06,6.62,6.65,6.57,6.6,111033,3.88765069270859,3.90526844509247,3.8582877720688,3.87590552445268,189070.088364314,0.0,1.0
2019-06-07,6.67,6.72,6.5608,6.64,173971,3.91701361334839,3.94637653398818,3.85288499467108,3.89939586096451,296242.669682239,0.0,1.0
2019-06-10,6.69,6.7199,6.68,6.68,107994,3.9287587816043,3.9463178081469,3.92288619747634,3.92288619747634,183895.194427024,0.0,1.0
2019-06-11,6.74,6.77,6.7,6.7,273152,3.9581217022441,3.97573945462797,3.93463136573226,3.93463136573226,465130.841973909,0.0,1.0
2019-06-12,6.78,6.84,6.72,6.74,177331,3.98161203875593,4.01684754352368,3.94637653398818,3.9581217022441,301964.171370063,0.0,1.0
2019-06-13,6.8,6.84,6.79,6.83,149202,3.99335720701185,4.01684754352368,3.98748462288389,4.01097495939572,254065.325841258,0.0,1.0
2019-06-14,6.78,6.86,6.75,6.79,270469,3.98161203875593,4.0285927117796,3.96399428637205,3.98748462288389,460562.154763067,0.0,1.0
2019-06-17,6.75,6.78,6.74,6.77,134279,3.96399428637205,3.98161203875593,3.9581217022441,3.97573945462797,228654.025339059,0.0,1.0
2019-06-18,6.77,6.85,6.77,6.78,305025,3.97573945462797,4.02272012765164,3.97573945462797,3.98161203875593,519405.075097718,0.0,1.0
2019-06-19,6.83,6.83,6.74,6.78,307504,4.01097495939572,4.01097495939572,3.9581217022441,3.98161203875593,523626.385420371,0.0,1.0
2019-06-20,6.92,7.1,6.85,6.9,412504,4.06382821654735,4.16953473085061,4.02272012765164,4.05208304829143,702423.313164852,0.0,1.0
2019-06-21,6.91,6.99,6.91,6.95,327877,4.05795563241939,4.10493630544306,4.05795563241939,4.08144596893123,558318.09788645,0.0,1.0
2019-06-24,7.03,7.06,6.9,6.9,284428,4.1284266419549,4.14604439433877,4.05208304829143,4.05208304829143,484331.929185783,0.0,1.0
2019-06-25,7.04,7.11,6.99,7.01,355907,4.13429922608285,4.17540731497856,4.10493630544306,4.11668147369898,606048.36345481,0.0,1.0
2019-06-26,7.05,7.07,6.97,7.06,535474,4.14017181021081,4.15191697846673,4.09319113718714,4.14604439433877,911820.057971889,0.0,1.0
2019-06-27,6.91,6.94,6.84,6.89,212593,4.14604439433877,4.1640445870783,4.1040439446132,4.13404426584575,354317.872718844,0.15,1.0
2019-06-28,6.91,6.93,6.85,6.9,231047,4.14604439433877,4.15804452283179,4.11004400885971,4.14004433009226,385074.210054285,0.0,1.0
2019-07-01,6.95,6.97,6.88,6.93,183736,4.17004465132481,4.18204477981783,4.12804420159924,4.15804452283179,306223.38770265,0.0,1.0
2019-07-02,6.93,6.97,6.89,6.97,198857,4.15804452283179,4.18204477981783,4.13404426584575,4.18204477981783,331424.784519016,0.0,1.0
2019-07-03,6.91,6.95,6.88,6.91,114614,4.14604439433877,4.17004465132481,4.12804420159924,4.14604439433877,191021.287924803,0.0,1.0
2019-07-05,6.91,6.91,6.87,6.9,172138,4.14604439433877,4.14604439433877,4.12204413735273,4.14004433009226,286893.594681275,0.0,1.0
2019-07-08,6.91,6.91,6.85,6.9,165893,4.14604439433877,4.14604439433877,4.11004400885971,4.14004433009226,276485.372796598,0.0,1.0
2019-07-09,6.9,6.92,6.88,6.88,115817,4.14004433009226,4.15204445858528,4.12804420159924,4.12804420159924,193026.26645599,0.0,1.0
2019-07-10,7.0,7.02,6.92,6.93,262275,4.20004497255737,4.21204510105039,4.15204445858528,4.15804452283179,437120.319424133,0.0,1.0
2019-07-11,7.04,7.09,7.0,7.0,314060,4.22404522954341,4.25404555077596,4.20004497255737,4.20004497255737,523427.728599154,0.0,1.0
2019-07-12,7.05,7.07,7.03,7.06,176520,4.23004529378992,4.24204542228294,4.2180451652969,4.23604535803643,294196.849813165,0.0,1.0
2019-07-15,7.11,7.14,7.05,7.06,311516,4.26604567926898,4.28404587200851,4.23004529378992,4.23604535803643,519187.773999536,0.0,1.0
2019-07-16,7.06,7.15,7.03,7.12,327295,4.23604535803643,4.29004593625502,4.2180451652969,4.27204574351549,545485.825739859,0.0,1.0
2019-07-17,7.09,7.1,7.06,7.08,179642,4.25404555077596,4.26004561502247,4.23604535803643,4.24804548652945,299400.127431094,0.0,1.0
2019-07-18,7.07,7.1,7.04,7.09,287413,4.24204542228294,4.26004561502247,4.22404522954341,4.25404555077596,479016.537476497,0.0,1.0
2019-07-19,7.05,7.1,7.04,7.08,256807,4.23004529378992,4.26004561502247,4.22404522954341,4.24804548652945,428007.083673066,0.0,1.0
2019-07-22,7.12,7.15,7.05,7.07,206415,4.27204574351549,4.29004593625502,4.23004529378992,4.24204542228294,344021.316305147,0.0,1.0
2019-07-23,7.07,7.18,7.05,7.15,235016,4.24204542228294,4.30804612899456,4.23004529378992,4.29004593625502,391689.139223266,0.0,1.0
2019-07-24,7.14,7.15,7.08,7.11,188076,4.28404587200851,4.29004593625502,4.24804548652945,4.26604567926898,313456.643584075,0.0,1.0
2019-07-25,7.1,7.14,7.05,7.13,121699,4.26004561502247,4.28404587200851,4.23004529378992,4.278045807762,202829.494818788,0.0,1.0
2019-07-26,7.04,7.11,7.01,7.08,260101,4.22404522954341,4.26604567926898,4.20604503680388,4.24804548652945,433497.024888138,0.0,1.0
2019-07-29,7.12,7.12,7.06,7.08,195577,4.27204574351549,4.27204574351549,4.23604535803643,4.24804548652945,325958.176387432,0.0,1.0
2019-07-30,7.1,7.13,7.07,7.1,198617,4.26004561502247,4.278045807762,4.24204542228294,4.26004561502247,331024.788802071,0.0,1.0
2019-07-31,7.07,7.14,7.02,7.12,209860,4.24204542228294,4.28404587200851,4.21204510105039,4.27204574351549,349762.921492131,0.0,1.0
2019-08-01,7.04,7.1,7.03,7.08,151823,4.22404522954341,4.26004561502247,4.2180451652969,4.24804548652945,253035.623890688,0.0,1.0
2019-08-02,6.92,7.04,6.88,7.01,259831,4.15204445858528,4.22404522954341,4.12804420159924,4.20604503680388,433047.029706575,0.0,1.0
2019-08-05,6.75,6.85,6.69,6.85,340523,4.0500433663946,4.11004400885971,4.01404298091554,4.11004400885971,567532.256338821,0.0,1.0
2019-08-06,6.78,6.82,6.75,6.75,124620,4.06804355913413,4.09204381612018,4.0500433663946,4.0500433663946,207697.776023775,0.0,1.0
2019-08-07,6.74,6.79,6.71,6.75,235444,4.04404330214809,4.07404362338065,4.02604310940856,4.0500433663946,392402.464918485,0.0,1.0
2019-08-08,6.81,6.85,6.76,6.76,148069,4.08604375187367,4.11004400885971,4.05604343064111,4.05604343064111,246779.024218137,0.0,1.0
2019-08-09,6.87,6.89,6.81,6.82,180754,4.12204413735273,4.13404426584575,4.08604375187367,4.09204381612018,301253.440919606,0.0,1.0
2019-08-12,6.81,6.86,6.7,6.86,216011,4.08604375187367,4.11604407310622,4.02004304516205,4.11604407310622,360014.478387671,0.0,1.0
2019-08-13,6.78,6.82,6.65,6.73,367703,4.06804355913413,4.09204381612018,3.9900427239295,4.03804323790158,612831.77128286,0.0,1.0
2019-08-14,6.63,6.72,6.59,6.71,232191,3.97804259543648,4.03204317365507,3.95404233845043,4.02604310940856,386980.856305057,0.0,1.0
2019-08-15,6.66,6.68,6.63,6.68,181452,3.99604278817601,4.00804291666903,3.97804259543648,4.00804291666903,302416.761796388,0.0,1.0
2019-08-16,6.67,6.69,6.65,6.65,140802,4.00204285242252,4.01404298091554,3.9900427239295,3.9900427239295,234667.487238802,0.0,1.0
2019-08-19,6.64,6.7,6.62,6.7,172008,3.98404265968299,4.02004304516205,3.97204253118997,4.02004304516205,286676.930334596,0.0,1.0
2019-08-20,6.61,6.66,6.57,6.66,120434,3.96604246694346,3.99604278817601,3.94204220995741,3.99604278817601,200721.184060722,0.0,1.0
2019-08-21,6.67,6.68,6.61,6.61,109267,4.00204285242252,4.00804291666903,3.96604246694346,3.96604246694346,182109.716681028,0.0,1.0
2019-08-22,6.65,6.69,6.65,6.67,72993,3.9900427239295,4.01404298091554,3.9900427239295,4.00204285242252,121653.697362409,0.0,1.0
2019-08-23,6.64,6.68,6.63,6.67,134245,3.98404265968299,4.00804291666903,3.97804259543648,4.00204285242252,223739.270922096,0.0,1.0
2019-08-26,6.58,6.65,6.58,6.63,169125,3.94804227420392,3.9900427239295,3.94804227420392,3.97804259543648,281871.981784793,0.0,1.0
2019-08-27,6.62,6.64,6.57,6.58,163269,3.97204253118997,3.98404265968299,3.94204220995741,3.94804227420392,272112.086291331,0.0,1.0
2019-08-28,6.6,6.62,6.53,6.62,103750,3.96004240269694,3.97204253118997,3.91804195297137,3.97204253118997,172914.815137752,0.0,1.0
2019-08-29,6.59,6.62,6.58,6.61,84459,3.95404233845043,3.97204253118997,3.94804227420392,3.96604246694346,140763.492739464,0.0,1.0
2019-08-30,6.53,6.6,6.53,6.59,109984,3.91804195297137,3.96004240269694,3.91804195297137,3.95404233845043,183304.703885402,0.0,1.0
2019-09-03,6.5,6.53,6.45,6.48,190889,3.90004176023184,3.91804195297137,3.87004143899929,3.88804163173882,318144.926716436,0.0,1.0
2019-09-04,6.63,6.63,6.54,6.54,155096,3.97804259543648,3.97804259543648,3.92404201721788,3.92404201721788,258490.565480527,0.0,1.0
2019-09-05,6.6,6.65,6.6,6.63,184877,3.96004240269694,3.9900427239295,3.96004240269694,3.97804259543648,308125.03400696,0.0,1.0
2019-09-06,6.69,6.7,6.59,6.59,193185,4.01404298091554,4.02004304516205,3.95404233845043,3.95404233845043,321971.552408545,0.0,1.0
2019-09-09,6.62,6.71,6.58,6.7,229131,3.97204253118997,4.02604310940856,3.94804227420392,4.02004304516205,381880.910914006,0.0,1.0
2019-09-10,6.63,6.67,6.59,6.62,167058,3.97804259543648,4.00204285242252,3.95404233845043,3.97204253118997,278427.018672602,0.0,1.0
2019-09-11,6.66,6.69,6.63,6.65,121019,3.99604278817601,4.01404298091554,3.97804259543648,3.9900427239295,201696.173620776,0.0,1.0
2019-09-12,6.69,6.72,6.66,6.66,158960,4.01404298091554,4.03204317365507,3.99604278817601,3.99604278817601,264930.496523345,0.0,1.0
2019-09-13,6.67,6.74,6.67,6.7,135482,4.00204285242252,4.04404330214809,4.00204285242252,4.02004304516205,225800.915513184,0.0,1.0
2019-09-16,6.72,6.73,6.68,6.68,179801,4.03204317365507,4.03804323790158,4.00804291666903,4.00804291666903,299665.12459357,0.0,1.0
2019-09-17,6.67,6.72,6.66,6.7,209061,4.00204285242252,4.03204317365507,3.99604278817601,4.02004304516205,348431.269084467,0.0,1.0
2019-09-18,6.65,6.71,6.65,6.67,128681,3.9900427239295,4.02604310940856,3.9900427239295,4.00204285242252,214466.036884251,0.0,1.0
2019-09-19,6.68,6.74,6.66,6.67,149203,4.00804291666903,4.04404330214809,3.99604278817601,4.00204285242252,248669.003980703,0.0,1.0
2019-09-20,6.67,6.71,6.67,6.67,123639,4.00204285242252,4.02604310940856,4.00204285242252,4.00204285242252,206062.793530761,0.0,1.0
2019-09-23,6.63,6.67,6.62,6.67,157150,3.97804259543648,4.00204285242252,3.97204253118997,4.00204285242252,261913.86215805,0.0,1.0
2019-09-24,6.64,6.67,6.62,6.63,112247,3.98404265968299,4.00204285242252,3.97204253118997,3.97804259543648,187076.330166431,0.0,1.0
2019-09-25,6.63,6.66,6.6,6.63,268290,3.97804259543648,3.99604278817601,3.96004240269694,3.97804259543648,447145.212080071,0.0,1.0
2019-09-26,6.63,6.65,6.57,6.61,164634,3.97804259543648,3.9900427239295,3.94204220995741,3.96604246694346,274387.061931456,0.0,1.0
2019-09-27,6.51,6.53,6.47,6.47,111461,3.9900427239295,4.00230091970194,3.96552633238462,3.96552633238462,181855.473789363,0.14,1.0
2019-09-30,6.59,6.62,6.51,6.51,360123,4.03907550701926,4.05746280067792,3.9900427239295,3.9900427239295,587562.813786408,0.0,1.0
2019-10-01,6.58,6.62,6.56,6.56,292643,4.03294640913304,4.05746280067792,4.0206882133606,4.0206882133606,477465.045317561,0.0,1.0
2019-10-02,6.55,6.6,6.55,6.55,94268,4.01455911547438,4.04520460490548,4.01455911547438,4.01455911547438,153804.037315076,0.0,1.0
2019-10-03,6.6,6.62,6.57,6.57,105322,4.04520460490548,4.05746280067792,4.02681731124682,4.02681731124682,171839.317881979,0.0,1.0
2019-10-04,6.69,6.7,6.61,6.61,127216,4.10036648588147,4.10649558376769,4.0513337027917,4.0513337027917,207560.724859705,0.0,1.0
2019-10-07,6.67,6.69,6.64,6.67,152901,4.08810829010902,4.10036648588147,4.06972099645036,4.08810829010902,249467.381396789,0.0,1.0
2019-10-08,6.64,6.68,6.61,6.67,174786,4.06972099645036,4.09423738799524,4.0513337027917,4.08810829010902,285174.104321221,0.0,1.0
2019-10-09,6.67,6.74,6.65,6.65,168203,4.08810829010902,4.13101197531257,4.07585009433658,4.07585009433658,274433.535118044,0.0,1.0
2019-10-10,6.69,6.69,6.64,6.67,86819,4.10036648588147,4.10036648588147,4.06972099645036,4.08810829010902,141650.535872805,0.0,1.0
2019-10-11,6.82,6.82,6.69,6.71,166859,4.18004475840233,4.18004475840233,4.10036648588147,4.11262468165391,272240.716492938,0.0,1.0
2019-10-14,6.82,6.82,6.76,6.78,150960,4.18004475840233,4.18004475840233,4.14327017108501,4.15552836685745,246300.520569906,0.0,1.0
2019-10-15,6.82,6.85,6.81,6.83,265730,4.18004475840233,4.19843205206099,4.17391566051611,4.18617385628855,433554.831286706,0.0,1.0
2019-10-16,6.76,6.81,6.69,6.8,180755,4.14327017108501,4.17391566051611,4.10036648588147,4.16778656262989,294912.894777513,0.0,1.0
2019-10-17,6.79,6.82,6.75,6.76,110722,4.16165746474367,4.18004475840233,4.13714107319879,4.14327017108501,180649.74985785,0.0,1.0
2019-10-18,6.8,6.81,6.76,6.79,107157,4.16778656262989,4.17391566051611,4.14327017108501,4.16165746474367,174833.233192299,0.0,1.0
2019-10-21,6.88,6.88,6.82,6.82,125412,4.21681934571965,4.21681934571965,4.18004475840233,4.18004475840233,204617.387955174,0.0,1.0
2019-10-22,6.84,6.9,6.82,6.87,209570,4.19230295417477,4.22907754149209,4.18004475840233,4.21069024783343,341926.338737647,0.0,1.0
2019-10-23,6.88,6.91,6.84,6.86,202811,4.21681934571965,4.23520663937831,4.19230295417477,4.20456114994721,330898.614714515,0.0,1.0
2019-10-24,6.9,6.91,6.87,6.87,144683,4.22907754149209,4.23520663937831,4.21069024783343,4.21069024783343,236059.209178694,0.0,1.0
2019-10-25,6.91,6.91,6.88,6.88,108393,4.23520663937831,4.23520663937831,4.21681934571965,4.21681934571965,176849.843177887,0.0,1.0
2019-10-28,6.94,6.95,6.88,6.91,110727,4.25359393303698,4.2597230309232,4.21681934571965,4.23520663937831,180657.907665235,0.0,1.0
2019-10-29,6.98,7.02,6.93,6.94,211275,4.27811032458186,4.30262671612674,4.24746483515076,4.25359393303698,344708.151055954,0.0,1.0
2019-10-30,6.97,7.0,6.9,6.98,110414,4.27198122669564,4.2903685203543,4.22907754149209,4.27811032458186,180147.22892293,0.0,1.0
2019-10-31,6.95,6.98,6.93,6.98,70100,4.2597230309232,4.27811032458186,4.24746483515076,4.27811032458186,114372.459538622,0.0,1.0
2019-11-01,7.0,7.04,6.99,7.04,172727,4.2903685203543,4.31488491189918,4.28423942246808,4.31488491189918,281814.719240051,0.0,1.0
2019-11-04,6.99,7.04,6.98,7.02,124338,4.28423942246808,4.31488491189918,4.27811032458186,4.30262671612674,202865.090928861,0.0,1.0
2019-11-05,6.98,6.98,6.94,6.98,130697,4.27811032458186,4.27811032458186,4.25359393303698,4.27811032458186,213240.190361188,0.0,1.0
2019-11-06,6.98,7.02,6.96,6.97,116826,4.27811032458186,4.30262671612674,4.26585212880942,4.27198122669564,190608.801113539,0.0,1.0
2019-11-07,6.96,7.02,6.93,7.0,136231,4.26585212880942,4.30262671612674,4.24746483515076,4.2903685203543,222269.251574979,0.0,1.0
2019-11-08,6.94,6.98,6.9,6.95,110920,4.25359393303698,4.27811032458186,4.22907754149209,4.2597230309232,180972.799030299,0.0,1.0
2019-11-11,6.97,6.97,6.91,6.92,116660,4.27198122669564,4.27198122669564,4.23520663937831,4.24133573726454,190337.961908354,0.0,1.0
2019-11-12,6.92,6.99,6.89,6.98,111531,4.24133573726454,4.28423942246808,4.22294844360587,4.27811032458186,181969.683092754,0.0,1.0
2019-11-13,6.86,6.91,6.85,6.9,117742,4.20456114994721,4.23520663937831,4.19843205206099,4.22907754149209,192103.311426483,0.0,1.0
2019-11-14,6.86,6.89,6.85,6.85,138350,4.20456114994721,4.22294844360587,4.19843205206099,4.19843205206099,225726.53034477,0.0,1.0
2019-11-15,6.85,6.86,6.84,6.85,141524,4.19843205206099,4.20456114994721,4.19230295417477,4.19843205206099,230905.10647281,0.0,1.0
2019-11-18,6.83,6.89,6.81,6.86,102990,4.18617385628855,4.22294844360587,4.17391566051611,4.20456114994721,168034.516517585,0.0,1.0
2019-11-19,6.88,6.88,6.83,6.86,116668,4.21681934571965,4.21681934571965,4.18617385628855,4.20456114994721,190351.014400171,0.0,1.0
2019-11-20,6.84,6.87,6.81,6.85,182534,4.19230295417477,4.21069024783343,4.17391566051611,4.19843205206099,297815.442645119,0.0,1.0
2019-11-21,6.8,6.89,6.8,6.85,87998,4.16778656262989,4.22294844360587,4.16778656262989,4.19843205206099,143574.146854204,0.0,1.0
2019-11-22,6.89,6.89,6.8,6.82,116532,4.22294844360587,4.22294844360587,4.16778656262989,4.18004475840233,190129.122039297,0.0,1.0
2019-11-25,6.88,6.9,6.84,6.85,122391,4.21681934571965,4.22907754149209,4.19230295417477,4.19843205206099,199688.440733117,0.0,1.0
2019-11-26,6.85,6.89,6.82,6.85,134277,4.19843205206099,4.22294844360587,4.18004475840233,4.19843205206099,219081.180448895,0.0,1.0
2019-11-27,6.85,6.86,6.81,6.86,183262,4.19843205206099,4.20456114994721,4.17391566051611,4.20456114994721,299003.219400385,0.0,1.0
2019-11-29,6.85,6.85,6.75,6.83,158522,4.19843205206099,4.19843205206099,4.13714107319879,4.18617385628855,258638.388459079,0.0,1.0
2019-12-02,6.83,6.84,6.8,6.82,132554,4.18617385628855,4.19230295417477,4.16778656262989,4.18004475840233,216270.000024002,0.0,1.0
2019-12-03,6.8,6.84,6.79,6.81,348671,4.16778656262989,4.19230295417477,4.16165746474367,4.17391566051611,568878.171751653,0.0,1.0
2019-12-04,6.87,6.87,6.8,6.82,120033,4.21069024783343,4.21069024783343,4.16778656262989,4.18004475840233,195841.21877032,0.0,1.0
2019-12-05,6.79,6.89,6.75,6.85,158200,4.16165746474367,4.22294844360587,4.13714107319879,4.19843205206099,258113.025663481,0.0,1.0
2019-12-06,6.77,6.81,6.76,6.77,121629,4.14939926897123,4.17391566051611,4.14327017108501,4.14939926897123,198445.190887633,0.0,1.0
2019-12-09,6.84,6.85,6.77,6.77,127763,4.19230295417477,4.19843205206099,4.14939926897123,4.14939926897123,208453.188987632,0.0,1.0
2019-12-10,6.87,6.87,6.83,6.83,77090,4.21069024783343,4.21069024783343,4.18617385628855,4.18617385628855,125777.074262944,0.0,1.0
2019-12-11,6.89,6.92,6.8,6.89,182255,4.22294844360587,4.24133573726454,4.16778656262989,4.22294844360587,297360.236993033,0.0,1.0
2019-12-12,7.02,7.02,6.89,6.89,306466,4.30262671612674,4.30262671612674,4.22294844360587,4.22294844360587,500018.119614313,0.0,1.0
2019-12-13,7.0,7.05,7.0,7.02,188918,4.2903685203543,4.3210140097854,4.2903685203543,4.30262671612674,308231.331114371,0.0,1.0
2019-12-16,7.01,7.05,7.0,7.04,278184,4.29649761824052,4.3210140097854,4.2903685203543,4.31488491189918,453874.297921427,0.0,1.0
2019-12-17,7.02,7.05,6.98,7.05,202968,4.30262671612674,4.3210140097854,4.27811032458186,4.3210140097854,331154.769866406,0.0,1.0
2019-12-18,6.99,7.03,6.98,7.02,105971,4.28423942246808,4.30875581401296,4.27811032458186,4.30262671612674,172898.201280561,0.0,1.0
2019-12-19,6.87,6.92,6.84,6.9,207394,4.2903685203543,4.32159390987653,4.27163328664096,4.30910375406764,332091.934117198,0.13,1.0
2019-12-20,6.94,6.95,6.87,6.89,131693,4.33408406568542,4.34032914358987,4.2903685203543,4.30285867616319,210874.871402722,0.0,1.0
2019-12-23,6.83,6.95,6.83,6.95,223607,4.26538820873652,4.34032914358987,4.26538820873652,4.34032914358987,358053.179514085,0.0,1.0
2019-12-24,6.91,6.91,6.84,6.84,82135,4.31534883197208,4.31534883197208,4.27163328664096,4.27163328664096,131519.576307492,0.0,1.0
2019-12-26,6.98,6.98,6.9,6.93,184750,4.3590643773032,4.3590643773032,4.30910375406764,4.32783898778097,295832.978910443,0.0,1.0
2019-12-27,6.94,7.03,6.92,7.0,174063,4.33408406568542,4.39028976682543,4.32159390987653,4.3715545331121,278720.30207355,0.0,1.0
2019-12-30,6.93,7.0,6.92,6.98,184592,4.32783898778097,4.3715545331121,4.32159390987653,4.3590643773032,295579.979664609,0.0,1.0
2019-12-31,6.99,7.01,6.91,6.93,168013,4.36530945520765,4.37779961101654,4.31534883197208,4.32783898778097,269032.672723573,0.0,1.0
2020-01-02,7.03,7.04,6.97,7.0,86135,4.39028976682543,4.39653484472988,4.35281929939876,4.3715545331121,137924.620505824,0.0,1.0
2020-01-03,7.03,7.05,7.0,7.01,114916,4.39028976682543,4.40277992263432,4.3715545331121,4.37779961101654,184010.51477387,0.0,1.0
2020-01-06,7.02,7.05,6.98,7.0,228928,4.38404468892099,4.40277992263432,4.3590643773032,4.3715545331121,366573.489558916,0.0,1.0
2020-01-07,7.04,7.06,6.97,7.0,143542,4.39653484472988,4.40902500053877,4.35281929939876,4.3715545331121,229848.21357923,0.0,1.0
2020-01-08,6.97,7.04,6.94,7.02,408801,4.35281929939876,4.39653484472988,4.33408406568542,4.38404468892099,654597.118330543,0.0,1.0
2020-01-09,6.97,7.0,6.95,6.97,213306,4.35281929939876,4.3715545331121,4.34032914358987,4.35281929939876,341558.589442332,0.0,1.0
2020-01-10,7.0,7.0,6.97,6.97,99553,4.3715545331121,4.3715545331121,4.35281929939876,4.35281929939876,159410.341269127,0.0,1.0
2020-01-13,7.01,7.02,6.97,6.99,85084,4.37779961101654,4.38404468892099,4.35281929939876,4.36530945520765,136241.695142712,0.0,1.0
2020-01-14,7.01,7.03,6.99,7.02,84656,4.37779961101654,4.39028976682543,4.36530945520765,4.38404468892099,135556.355413491,0.0,1.0
2020-01-15,7.05,7.07,7.0,7.07,221764,4.40277992263432,4.41527007844322,4.3715545331121,4.41527007844322,355102.055399705,0.0,1.0
2020-01-16,7.01,7.05,6.99,7.05,236348,4.37779961101654,4.40277992263432,4.36530945520765,4.40277992263432,378454.846546822,0.0,1.0
2020-01-17,6.99,7.03,6.96,7.0,153299,4.36530945520765,4.39028976682543,4.34657422149431,4.3715545331121,245471.71764001,0.0,1.0
2020-01-21,6.99,7.01,6.95,7.0,154787,4.36530945520765,4.37779961101654,4.34032914358987,4.3715545331121,247854.39408179,0.0,1.0
2020-01-22,7.02,7.02,6.94,6.96,189328,4.38404468892099,4.38404468892099,4.33408406568542,4.34657422149431,303163.551995433,0.0,1.0
2020-01-23,6.98,7.01,6.96,7.01,148592,4.3590643773032,4.37779961101654,4.34657422149431,4.37779961101654,237934.581879624,0.0,1.0
2020-01-24,6.95,7.0,6.93,7.0,194449,4.34032914358987,4.3715545331121,4.32783898778097,4.3715545331121,311363.609830347,0.0,1.0
2020-01-27,6.92,6.94,6.87,6.89,242249,4.32159390987653,4.33408406568542,4.2903685203543,4.30285867616319,387903.88800041,0.0,1.0
2020-01-28,6.94,6.95,6.91,6.93,130891,4.33408406568542,4.34032914358987,4.31534883197208,4.32783898778097,209590.660040957,0.0,1.0
2020-01-29,6.95,6.96,6.92,6.96,140261,4.34032914358987,4.34657422149431,4.32159390987653,4.34657422149431,224594.476075548,0.0,1.0
2020-01-30,6.91,6.94,6.88,6.93,111972,4.31534883197208,4.33408406568542,4.29661359825874,4.32783898778097,179296.402243898,0.0,1.0
2020-01-31,6.9,6.91,6.88,6.9,232945,4.30910375406764,4.31534883197208,4.29661359825874,4.30910375406764,373005.755195091,0.0,1.0
2020-02-03,6.9,6.93,6.88,6.91,103960,4.30910375406764,4.32783898778097,4.29661359825874,4.31534883197208,166467.098714639,0.0,1.0
2020-02-04,6.91,6.96,6.91,6.95,135543,4.31534883197208,4.34657422149431,4.31534883197208,4.34032914358987,217039.726443616,0.0,1.0
2020-02-05,6.96,6.96,6.94,6.94,109293,4.34657422149431,4.34657422149431,4.33408406568542,4.33408406568542,175006.623892065,0.0,1.0
2020-02-06,6.95,6.97,6.94,6.96,82463,4.34032914358987,4.35281929939876,4.33408406568542,4.34657422149431,132044.789931755,0.0,1.0
2020-02-07,6.92,6.94,6.89,6.94,175734,4.32159390987653,4.33408406568542,4.30285867616319,4.33408406568542,281396.009287403,0.0,1.0
2020-02-10,6.88,6.92,6.88,6.9,117573,4.29661359825874,4.32159390987653,4.29661359825874,4.30910375406764,188265.065382612,0.0,1.0
2020-02-11,6.93,6.95,6.91,6.92,107895,4.32783898778097,4.34032914358987,4.31534883197208,4.32159390987653,172768.060944748,0.0,1.0
2020-02-12,6.95,6.95,6.93,6.94,167522,4.34032914358987,4.34032914358987,4.32783898778097,4.33408406568542,268246.453548228,0.0,1.0
2020-02-13,6.9,6.96,6.9,6.94,154840,4.30910375406764,4.34657422149431,4.30910375406764,4.33408406568542,247939.260917418,0.0,1.0
2020-02-14,6.92,6.92,6.9,6.9,117244,4.32159390987653,4.32159390987653,4.30910375406764,4.30910375406764,187738.250497299,0.0,1.0
2020-02-18,6.91,6.92,6.88,6.9,151059,4.31534883197208,4.32159390987653,4.29661359825874,4.30910375406764,241884.892888945,0.0,1.0
2020-02-19,6.97,6.97,6.92,6.94,126134,4.35281929939876,4.35281929939876,4.32159390987653,4.33408406568542,201973.461228091,0.0,1.0
2020-02-20,6.97,6.98,6.94,6.96,162947,4.35281929939876,4.3590643773032,4.33408406568542,4.34657422149431,260920.684246386,0.0,1.0
2020-02-21,6.94,6.96,6.92,6.96,132706,4.33408406568542,4.34657422149431,4.32159390987653,4.34657422149431,212496.94884595,0.0,1.0
2020-02-24,6.82,6.88,6.8,6.88,277090,4.25914313083207,4.29661359825874,4.24665297502318,4.29661359825874,443693.424228928,0.0,1.0
2020-02-25,6.79,6.82,6.75,6.82,216333,4.24040789711873,4.25914313083207,4.21542758550095,4.25914313083207,346405.60663942,0.0,1.0
2020-02-26,6.72,6.77,6.71,6.77,262886,4.19669235178761,4.22791774130984,4.19044727388317,4.22791774130984,420949.112280653,0.0,1.0
2020-02-27,6.63,6.7,6.53,6.7,348072,4.1404866506476,4.18420219597872,4.07803587160314,4.18420219597872,557354.136050422,0.0,1.0
2020-02-28,6.4,6.55,6.33,6.51,476514,3.99684985884534,4.09052602741203,3.95313431351422,4.06554571579425,763023.307780951,0.0,1.0
2020-03-02,6.58,6.61,6.38,6.41,186535,4.10926126112537,4.12799649483871,3.98435970303645,4.00309493674979,298691.229883948,0.0,1.0
2020-03-03,6.65,6.74,6.56,6.56,846564,4.15297680645649,4.2091825075965,4.09677110531648,4.09677110531648,1355569.95917911,0.0,1.0
2020-03-04,6.73,6.74,6.63,6.66,300223,4.20293742969206,4.2091825075965,4.1404866506476,4.15922188436094,480735.39608893,0.0,1.0
2020-03-05,6.58,6.67,6.57,6.57,284168,4.10926126112537,4.16546696226538,4.10301618322092,4.10301618322092,455027.149937876,0.0,1.0
2020-03-06,6.52,6.54,6.37,6.52,527937,4.07179079369869,4.08428094950759,3.97811462513201,4.07179079369869,845364.954733653,0.0,1.0
2020-03-09,5.98,6.27,5.21,6.13,946712,3.73455658685862,3.91566384608755,3.25368558821629,3.82823275542531,1515933.05077274,0.0,1.0
2020-03-10,6.23,6.27,6.05,6.18,428897,3.89068353446977,3.91566384608755,3.77827213218974,3.85945814494754,686776.06038296,0.0,1.0
2020-03-11,6.08,6.23,5.97,6.18,453803,3.79700736590308,3.89068353446977,3.72831150895417,3.85945814494754,726657.068083873,0.0,1.0
2020-03-12,5.61,5.92,5.01,5.8,505295,3.50348870439412,3.69708611943194,3.12878403012737,3.62214518457859,809109.202048997,0.0,1.0
2020-03-13,5.63,5.77,5.5,5.67,534251,3.51597886020301,3.60340995086526,3.43479284744522,3.5409591718208,855475.31700072,0.0,1.0
2020-03-16,5.13,5.31,4.59,5.25,557052,3.20372496498072,3.31613636726075,2.86649075814065,3.27866589983407,891985.670192259,0.0,1.0
2020-03-17,5.21,5.21,5.0,5.15,591401,3.25368558821629,3.25368558821629,3.12253895222292,3.21621512078961,946987.385984382,0.0,1.0
2020-03-18,4.04,5.05,3.98,5.04,1101575,2.52301147339612,3.15376434174515,2.48554100596945,3.14751926384071,1763909.1406943,0.0,1.0
2020-03-19,4.42,4.46,3.75,3.84,575856,2.76032443376507,2.78530474538285,2.34190421416719,2.39810991530721,922095.782968615,0.0,1.0
2020-03-20,4.81,5.04,4.4,4.4,969482,3.00388247203845,3.14751926384071,2.74783427795617,2.74783427795617,1552393.76487174,0.0,1.0
2020-03-23,4.65,4.75,4.28,4.33,969794,2.90396122556732,2.96641200461178,2.67289334310282,2.70411873262505,1552893.35831921,0.0,1.0
2020-03-24,4.87,4.98,4.7,4.7,338447,3.04135293946513,3.11004879641403,2.93518661508955,2.93518661508955,541941.998448187,0.0,1.0
2020-03-25,5.17,5.28,4.87,4.94,360079,3.2287052765985,3.29740113354741,3.04135293946513,3.08506848479625,576580.477472765,0.0,1.0
2020-03-26,5.42,5.5,5.17,5.17,362189,3.38483222420965,3.43479284744522,3.2287052765985,3.2287052765985,579959.138287385,0.0,1.0
2020-03-27,5.32,5.35,5.12,5.21,298924,3.32238144516519,3.34111667887853,3.19747988707628,3.25368558821629,478655.357985522,0.0,1.0
2020-03-30,5.11,5.19,4.98,5.1,616351,3.26617574402518,3.31730961085923,3.18308321041984,3.25978401067092,964293.980739243,0.12,1.0
2020-03-31,5.21,5.33,5.04,5.04,395724,3.33009307756775,3.40679387781883,3.22143361054538,3.22143361054538,619118.442630994,0.0,1.0
2020-04-01,5.03,5.11,4.83,4.89,486341,3.21504187719113,3.26617574402518,3.08720721010599,3.12555761023153,760890.627072405,0.0,1.0
2020-04-02,5.03,5.14,4.83,4.9,312260,3.21504187719113,3.28535094408795,3.08720721010599,3.13194934358579,488537.275717304,0.0,1.0
2020-04-03,4.86,5.12,4.83,4.96,440780,3.10638241016876,3.27256747737944,3.08720721010599,3.17029974371133,689609.493341041,0.0,1.0
2020-04-06,4.94,5.02,4.88,4.99,250256,3.15751627700282,3.20865014383687,3.11916587687727,3.1894749437741,391530.725907607,0.0,1.0
2020-04-07,5.03,5.17,5.0,5.03,303584,3.21504187719113,3.30452614415072,3.19586667712836,3.21504187719113,474963.49295895,0.0,1.0
2020-04-08,5.26,5.31,5.04,5.04,204516,3.36205174433903,3.39401041111031,3.22143361054538,3.22143361054538,319969.542946904,0.0,1.0
2020-04-09,5.34,5.43,5.28,5.34,249548,3.41318561117308,3.47071121136139,3.37483521104754,3.41318561117308,390423.045156927,0.0,1.0
2020-04-13,5.23,5.35,5.17,5.24,342895,3.34287654427626,3.41957734452734,3.30452614415072,3.34926827763052,536466.371475966,0.0,1.0
2020-04-14,5.36,5.41,5.29,5.36,189752,3.4259690778816,3.45792774465288,3.3812269444018,3.4259690778816,296870.957349356,0.0,1.0
2020-04-15,5.3,5.38,5.24,5.32,296017,3.38761867775606,3.43875254459011,3.34926827763052,3.40040214446457,463124.763805832,0.0,1.0
2020-04-16,5.35,5.35,5.26,5.28,260129,3.41957734452734,3.41957734452734,3.36205174433903,3.37483521104754,406977.240104614,0.0,1.0
2020-04-17,5.34,5.46,5.26,5.38,327284,3.41318561117308,3.48988641142416,3.36205174433903,3.43875254459011,512042.636731769,0.0,1.0
2020-04-20,5.27,5.41,5.27,5.32,145293,3.36844347769329,3.45792774465288,3.36844347769329,3.40040214446457,227313.925577385,0.0,1.0
2020-04-21,5.17,5.29,5.16,5.25,114316,3.30452614415072,3.3812269444018,3.29813441079646,3.35566001098477,178849.763693394,0.0,1.0
2020-04-22,5.27,5.27,5.2,5.24,133650,3.36844347769329,3.36844347769329,3.32370134421349,3.34926827763052,209098.209503675,0.0,1.0
2020-04-23,5.29,5.32,5.23,5.32,82330,3.3812269444018,3.40040214446457,3.34287654427626,3.40040214446457,128807.000287599,0.0,1.0
2020-04-24,5.23,5.3,5.15,5.29,312749,3.34287654427626,3.38761867775606,3.29174267744221,3.3812269444018,489302.326405275,0.0,1.0
2020-04-27,5.15,5.24,5.12,5.23,482925,3.29174267744221,3.34926827763052,3.27256747737944,3.34287654427626,755546.223902449,0.0,1.0
2020-04-28,5.2,5.25,5.12,5.16,162460,3.32370134421349,3.35566001098477,3.27256747737944,3.29813441079646,254172.054739746,0.0,1.0
2020-04-29,5.3,5.35,5.24,5.24,270013,3.38761867775606,3.41957734452734,3.34926827763052,3.34926827763052,422440.964030796,0.0,1.0
2020-04-30,5.33,5.34,5.25,5.3,744590,3.40679387781883,3.41318561117308,3.35566001098477,3.38761867775606,1164926.56800854,0.0,1.0
2020-05-01,5.31,5.31,5.18,5.2,304254,3.39401041111031,3.39401041111031,3.31091787750498,3.32370134421349,476011.72191793,0.0,1.0
2020-05-04,5.27,5.29,5.23,5.23,129186,3.36844347769329,3.3812269444018,3.34287654427626,3.34287654427626,202114.188499377,0.0,1.0
2020-05-05,5.36,5.36,5.3,5.3,148188,3.4259690778816,3.4259690778816,3.38761867775606,3.38761867775606,231843.213392672,0.0,1.0
2020-05-06,5.28,5.36,5.28,5.36,221537,3.37483521104754,3.4259690778816,3.37483521104754,3.4259690778816,346599.252067458,0.0,1.0
2020-05-07,5.3,5.33,5.28,5.3,277304,3.38761867775606,3.40679387781883,3.37483521104754,3.38761867775606,433847.885433649,0.0,1.0
2020-05-08,5.36,5.37,5.29,5.32,310467,3.4259690778816,3.43236081123585,3.3812269444018,3.40040214446457,485732.089861411,0.0,1.0
2020-05-11,5.35,5.39,5.3,5.3,84571,3.41957734452734,3.44514427794437,3.38761867775606,3.38761867775606,132313.091477257,0.0,1.0
2020-05-12,5.34,5.39,5.32,5.35,199669,3.41318561117308,3.44514427794437,3.40040214446457,3.41957734452734,312386.310463071,0.0,1.0
2020-05-13,5.28,5.35,5.19,5.35,234220,3.37483521104754,3.41957734452734,3.31730961085923,3.41957734452734,366442.069808836,0.0,1.0
2020-05-14,5.23,5.24,5.15,5.22,240171,3.34287654427626,3.34926827763052,3.29174267744221,3.336484810922,375752.533293732,0.0,1.0
2020-05-15,5.21,5.25,5.19,5.19,202048,3.33009307756775,3.35566001098477,3.31730961085923,3.31730961085923,316108.305527861,0.0,1.0
2020-05-18,5.32,5.32,5.26,5.26,210396,3.40040214446457,3.40040214446457,3.36205174433903,3.36205174433903,329168.925452565,0.0,1.0
2020-05-19,5.33,5.37,5.32,5.32,184055,3.40679387781883,3.43236081123585,3.40040214446457,3.40040214446457,287957.882156371,0.0,1.0
2020-05-20,5.44,5.44,5.37,5.37,273124,3.47710294471565,3.47710294471565,3.43236081123585,3.43236081123585,427308.188346292,0.0,1.0
2020-05-21,5.51,5.53,5.48,5.48,188340,3.52184507819545,3.53462854490396,3.50266987813268,3.50266987813268,294661.85393133,0.0,1.0
2020-05-22,5.54,5.54,5.47,5.49,178037,3.54102027825822,3.54102027825822,3.49627814477842,3.50906161148693,278542.595775577,0.0,1.0
2020-05-26,5.6,5.64,5.57,5.57,195650,3.57937067838376,3.60493761180079,3.56019547832099,3.56019547832099,306098.501230034,0.0,1.0
2020-05-27,5.63,5.68,5.59,5.68,141097,3.59854587844653,3.63050454521781,3.5729789450295,3.63050454521781,220749.196156678,0.0,1.0
2020-05-28,5.65,5.73,5.64,5.71,433845,3.61132934515504,3.6624632119891,3.60493761180079,3.64967974528058,678759.541355197,0.0,1.0
2020-05-29,5.68,5.71,5.62,5.65,190130,3.63050454521781,3.64967974528058,3.59215414509227,3.61132934515504,297462.34622472,0.0,1.0
2020-06-01,5.77,5.77,5.68,5.68,129963,3.68803014540612,3.68803014540612,3.63050454521781,3.63050454521781,203329.821187626,0.0,1.0
2020-06-02,5.88,5.88,5.77,5.78,117696,3.75833921230295,3.75833921230295,3.68803014540612,3.69442187876038,184137.844113315,0.0,1.0
2020-06-03,5.93,5.97,5.9,5.92,213085,3.79029787907423,3.81586481249126,3.77112267901146,3.78390614571997,333375.921975987,0.0,1.0
2020-06-04,5.88,5.96,5.86,5.94,83726,3.75833921230295,3.809473079137,3.74555574559443,3.79668961242849,130991.071372276,0.0,1.0
2020-06-05,5.96,5.98,5.92,5.94,161294,3.809473079137,3.82225654584551,3.78390614571997,3.79668961242849,252347.823446957,0.0,1.0
2020-06-08,5.95,5.99,5.88,5.97,226121,3.80308134578274,3.82864827919977,3.75833921230295,3.81586481249126,353771.015571872,0.0,1.0
2020-06-09,5.92,5.95,5.82,5.95,181713,3.78390614571997,3.80308134578274,3.71998881217741,3.80308134578274,284293.77436245,0.0,1.0
2020-06-10,5.9,5.96,5.88,5.94,130018,3.77112267901146,3.809473079137,3.75833921230295,3.79668961242849,203415.869833512,0.0,1.0
2020-06-11,5.63,5.75,5.56,5.71,400082,3.59854587844653,3.67524667869761,3.55380374496673,3.64967974528058,625936.624426857,0.0,1.0
2020-06-12,5.68,5.76,5.65,5.7,131545,3.63050454521781,3.68163841205187,3.61132934515504,3.64328801192633,205804.893147482,0.0,1.0
2020-06-15,5.68,5.68,5.58,5.62,144530,3.63050454521781,3.63050454521781,3.56658721167525,3.59215414509227,226120.196180817,0.0,1.0
2020-06-16,5.72,5.79,5.7,5.74,286373,3.65607147863484,3.70081361211464,3.64328801192633,3.66885494534335,448036.52487988,0.0,1.0
2020-06-17,5.69,5.76,5.63,5.76,187394,3.63689627857207,3.68163841205187,3.59854587844653,3.68163841205187,293181.817222086,0.0,1.0
2020-06-18,5.68,5.72,5.65,5.65,286002,3.63050454521781,3.65607147863484,3.61132934515504,3.61132934515504,447456.087650357,0.0,1.0
2020-06-19,5.68,5.73,5.66,5.71,85160,3.63050454521781,3.6624632119891,3.6177210785093,3.64967974528058,133234.594248657,0.0,1.0
2020-06-22,5.73,5.73,5.65,5.65,94811,3.6624632119891,3.6624632119891,3.61132934515504,3.61132934515504,148333.784820449,0.0,1.0
2020-06-23,5.78,5.79,5.7,5.72,193440,3.69442187876038,3.70081361211464,3.64328801192633,3.65607147863484,302640.91018624,0.0,1.0
2020-06-24,5.75,5.77,5.73,5.77,263038,3.67524667869761,3.68803014540612,3.6624632119891,3.68803014540612,411528.431211581,0.0,1.0
2020-06-25,5.7,5.74,5.7,5.72,173646,3.64328801192633,3.66885494534335,3.64328801192633,3.65607147863484,271672.784792182,0.0,1.0
2020-06-26,5.68,5.7,5.62,5.7,261343,3.63050454521781,3.64328801192633,3.59215414509227,3.64328801192633,408876.568397449,0.0,1.0
2020-06-29,5.63,5.63,5.55,5.59,209692,3.66246321198909,3.66246321198909,3.61042110595728,3.63644215897319,322342.066436439,0.1,1.0
2020-06-30,5.65,5.65,5.58,5.62,106502,3.67547373849705,3.67547373849705,3.62993689571921,3.65595794873512,163716.664248581,0.0,1.0
2020-07-01,5.67,5.74,5.63,5.64,206950,3.688484265005,3.73402110778284,3.66246321198909,3.66896847524307,318127.017955005,0.0,1.0
2020-07-02,5.71,5.73,5.68,5.71,145956,3.71450531802091,3.72751584452887,3.69498952825898,3.71450531802091,224366.016103603,0.0,1.0
2020-07-06,5.73,5.76,5.7,5.75,171723,3.72751584452887,3.7470316342908,3.70800005476693,3.74052637103682,263975.481537991,0.0,1.0
2020-07-07,5.7,5.73,5.69,5.7,133017,3.70800005476693,3.72751584452887,3.70149479151296,3.70800005476693,204475.967853689,0.0,1.0
2020-07-08,5.7,5.72,5.68,5.71,91387,3.70800005476693,3.72101058127489,3.69498952825898,3.71450531802091,140481.632229302,0.0,1.0
2020-07-09,5.65,5.72,5.65,5.68,139911,3.67547373849705,3.72101058127489,3.67547373849705,3.69498952825898,215073.540512697,0.0,1.0
2020-07-10,5.7,5.73,5.62,5.63,66147,3.70800005476693,3.72751584452887,3.65595794873512,3.66246321198909,101682.280051557,0.0,1.0
2020-07-13,5.74,5.79,5.73,5.74,214716,3.73402110778284,3.76654742405273,3.72751584452887,3.73402110778284,330065.043668649,0.0,1.0
2020-07-14,5.76,5.76,5.69,5.73,77373,3.7470316342908,3.7470316342908,3.70149479151296,3.72751584452887,118939.07591318,0.0,1.0
2020-07-15,5.8,5.88,5.77,5.87,248735,3.77305268730671,3.82509479333852,3.75353689754477,3.81858953008454,382359.622184286,0.0,1.0
2020-07-16,5.76,5.81,5.73,5.8,209545,3.7470316342908,3.77955795056068,3.72751584452887,3.77305268730671,322116.095565989,0.0,1.0
2020-07-17,5.76,5.81,5.74,5.76,231189,3.7470316342908,3.77955795056068,3.73402110778284,3.7470316342908,355387.61611017,0.0,1.0
2020-07-20,5.72,5.8,5.72,5.73,681431,3.72101058127489,3.77305268730671,3.72101058127489,3.72751584452887,1047507.18517563,0.0,1.0
2020-07-21,5.78,5.8,5.73,5.76,153924,3.76004216079875,3.77305268730671,3.72751584452887,3.7470316342908,236614.559612014,0.0,1.0
2020-07-22,5.78,5.85,5.7601,5.79,82128,3.76004216079875,3.80557900357659,3.74709668692334,3.76654742405273,126248.541824637,0.0,1.0
2020-07-23,5.77,5.81,5.76,5.79,119996,3.75353689754477,3.77955795056068,3.7470316342908,3.76654742405273,184459.867825701,0.0,1.0
2020-07-24,5.76,5.78,5.72,5.78,220734,3.7470316342908,3.76004216079875,3.72101058127489,3.76004216079875,339316.014405799,0.0,1.0
2020-07-27,5.79,5.83,5.77,5.77,219321,3.76654742405273,3.79256847706864,3.75353689754477,3.75353689754477,337143.927059239,0.0,1.0
2020-07-28,5.81,5.83,5.78,5.78,214444,3.77955795056068,3.79256847706864,3.76004216079875,3.76004216079875,329646.920697478,0.0,1.0
2020-07-29,5.89,5.89,5.82,5.84,165012,3.8316000565925,3.8316000565925,3.78606321381466,3.79907374032261,253659.21955444,0.0,1.0
2020-07-30,5.86,5.88,5.79,5.85,203194,3.81208426683057,3.82509479333852,3.76654742405273,3.80557900357659,312353.231632516,0.0,1.0
2020-07-31,5.84,5.89,5.8,5.88,213959,3.79907374032261,3.8316000565925,3.77305268730671,3.82509479333852,328901.370546678,0.0,1.0
2020-08-03,5.8,5.84,5.78,5.84,182658,3.77305268730671,3.79907374032261,3.76004216079875,3.79907374032261,280784.947309134,0.0,1.0
2020-08-04,5.84,5.85,5.7816,5.81,191409,3.79907374032261,3.80557900357659,3.76108300291939,3.77955795056068,294237.131576466,0.0,1.0
2020-08-05,5.87,5.89,5.8001,5.84,136254,3.81858953008454,3.8316000565925,3.77311773993925,3.79907374032261,209451.938653981,0.0,1.0
2020-08-06,5.82,5.88,5.815,5.86,78024,3.78606321381466,3.82509479333852,3.78281058218767,3.81208426683057,119939.804053739,0.0,1.0
2020-08-07,5.78,5.84,5.775,5.82,307925,3.76004216079875,3.79907374032261,3.75678952917176,3.78606321381466,473347.484918072,0.0,1.0
2020-08-10,5.81,5.82,5.78,5.8,70390,3.77955795056068,3.78606321381466,3.76004216079875,3.77305268730671,108204.690958458,0.0,1.0
2020-08-11,5.78,5.83,5.7795,5.83,247990,3.76004216079875,3.79256847706864,3.75971689763605,3.79256847706864,381214.395663985,0.0,1.0
2020-08-12,5.82,5.822,5.79,5.79,68849,3.78606321381466,3.78736426646546,3.76654742405273,3.76654742405273,105835.839860759,0.0,1.0
2020-08-13,5.79,5.83,5.78,5.83,204620,3.76654742405273,3.79256847706864,3.76004216079875,3.79256847706864,314545.302797551,0.0,1.0
2020-08-14,5.78,5.8253,5.7768,5.78,105446,3.76004216079875,3.78951100333927,3.75796047655748,3.76004216079875,162093.363301684,0.0,1.0
2020-08-17,5.77,5.805,5.77,5.78,94351,3.75353689754477,3.77630531893369,3.75353689754477,3.76004216079875,145037.942841617,0.0,1.0
2020-08-18,5.78,5.79,5.76,5.77,121076,3.76004216079875,3.76654742405273,3.7470316342908,3.75353689754477,186120.061975937,0.0,1.0
2020-08-19,5.8,5.83,5.78,5.79,183668,3.77305268730671,3.79256847706864,3.76004216079875,3.76654742405273,282337.536282966,0.0,1.0
2020-08-20,5.8,5.8,5.75,5.8,161246,3.77305268730671,3.77305268730671,3.74052637103682,3.77305268730671,247870.061063893,0.0,1.0
2020-08-21,5.75,5.79,5.7,5.79,225200,3.74052637103682,3.76654742405273,3.70800005476693,3.76654742405273,346181.224660387,0.0,1.0
2020-08-24,5.8,5.8,5.75,5.78,207569,3.77305268730671,3.77305268730671,3.74052637103682,3.76004216079875,319078.555157779,0.0,1.0
2020-08-25,5.76,5.8,5.7477,5.8,89719,3.7470316342908,3.77305268730671,3.73903016048841,3.77305268730671,137917.55459727,0.0,1.0
2020-08-26,5.78,5.8022,5.75,5.77,405215,3.76004216079875,3.77448384522258,3.74052637103682,3.75353689754477,622903.30795186,0.0,1.0
2020-08-27,5.72,5.82,5.7,5.8,607767,3.72101058127489,3.78606321381466,3.70800005476693,3.77305268730671,934269.646395068,0.0,1.0
2020-08-28,5.83,5.83,5.76,5.76,177964,3.79256847706864,3.79256847706864,3.7470316342908,3.7470316342908,273569.251622829,0.0,1.0
2020-08-31,5.8,5.84,5.7945,5.82,234628,3.77305268730671,3.79907374032261,3.76947479251702,3.78606321381466,360674.104705227,0.0,1.0
2020-09-01,5.87,5.89,5.825,5.84,178928,3.81858953008454,3.8316000565925,3.78931584544165,3.79907374032261,275051.128623596,0.0,1.0
2020-09-02,5.82,5.89,5.8,5.89,356330,3.78606321381466,3.8316000565925,3.77305268730671,3.8316000565925,547756.46440158,0.0,1.0
2020-09-03,5.83,5.83,5.79,5.81,111187,3.79256847706864,3.79256847706864,3.76654742405273,3.77955795056068,170918.524983634,0.0,1.0
2020-09-04,5.81,5.82,5.76,5.82,130736,3.77955795056068,3.78606321381466,3.7470316342908,3.78606321381466,200969.576319718,0.0,1.0
2020-09-08,5.8,5.8,5.7451,5.79,90019,3.77305268730671,3.77305268730671,3.73733879204237,3.76654742405273,138378.719639002,0.0,1.0
2020-09-09,5.88,5.88,5.8021,5.81,124501,3.82509479333852,3.82509479333852,3.77441879259004,3.77955795056068,191385.029535714,0.0,1.0
2020-09-10,5.83,5.89,5.83,5.88,203921,3.79256847706864,3.8316000565925,3.79256847706864,3.82509479333852,313470.788250314,0.0,1.0
2020-09-11,5.86,5.8731,5.83,5.85,44429,3.81208426683057,3.82060616169328,3.79256847706864,3.80557900357659,68297.0054637492,0.0,1.0
2020-09-14,5.87,5.89,5.85,5.87,107569,3.81858953008454,3.8316000565925,3.80557900357659,3.81858953008454,165356.874580343,0.0,1.0
2020-09-15,5.9,5.91,5.87,5.87,178161,3.83810531984648,3.84461058310045,3.81858953008454,3.81858953008454,273872.083333566,0.0,1.0
2020-09-16,5.88,5.9,5.87,5.89,198871,3.82509479333852,3.83810531984648,3.81858953008454,3.8316000565925,305707.843381154,0.0,1.0
2020-09-17,5.87,5.89,5.8301,5.87,111598,3.81858953008454,3.8316000565925,3.79263352970118,3.81858953008454,171550.321090808,0.0,1.0
2020-09-18,5.88,5.909,5.86,5.89,125110,3.82509479333852,3.84396005677506,3.81208426683057,3.8316000565925,192321.194570431,0.0,1.0
2020-09-21,5.8,5.86,5.775,5.86,126043,3.77305268730671,3.81208426683057,3.75678952917176,3.81208426683057,193755.417850218,0.0,1.0
2020-09-22,5.75,5.83,5.72,5.81,230797,3.74052637103682,3.79256847706864,3.72101058127489,3.77955795056068,354785.027122306,0.0,1.0
2020-09-23,5.64,5.7,5.61,5.7,249116,3.66896847524307,3.70800005476693,3.64945268548114,3.70800005476693,382945.301787287,0.0,1.0
2020-09-24,5.65,5.65,5.6,5.6,214066,3.67547373849705,3.67547373849705,3.64294742222716,3.64294742222716,329065.852744895,0.0,1.0
2020-09-25,5.64,5.65,5.61,5.65,121422,3.66896847524307,3.67547373849705,3.64945268548114,3.67547373849705,186651.938990735,0.0,1.0
2020-09-28,5.67,5.68,5.6278,5.64,153069,3.688484265005,3.69498952825898,3.66103205407322,3.66896847524307,235300.239243077,0.0,1.0
2020-09-29,5.51,5.58,5.51,5.58,229798,3.65595794873512,3.70240387548856,3.65595794873512,3.70240387548856,346335.214396564,0.11,1.0
2020-09-30,5.56,5.57,5.52,5.52,111382,3.68913361070186,3.69576874309521,3.66259308112847,3.66259308112847,167867.034743201,0.0,1.0
2020-10-01,5.59,5.6,5.56,5.56,135887,3.70903900788191,3.71567414027526,3.68913361070186,3.68913361070186,204799.22923048,0.0,1.0
2020-10-02,5.57,5.59,5.55,5.58,63193,3.69576874309521,3.70903900788191,3.68249847830851,3.70240387548856,95239.9986221032,0.0,1.0
2020-10-05,5.59,5.59,5.55,5.55,187155,3.70903900788191,3.70903900788191,3.68249847830851,3.68249847830851,282066.715334289,0.0,1.0
2020-10-06,5.63,5.66,5.6,5.6,132505,3.7355795374553,3.75548493463535,3.71567414027526,3.71567414027526,199702.119181267,0.0,1.0
2020-10-07,5.68,5.68,5.5995,5.64,252301,3.76875519942205,3.76875519942205,3.71534238365559,3.74221466984865,380250.136761275,0.0,1.0
2020-10-08,5.64,5.68,5.62,5.68,224015,3.74221466984865,3.76875519942205,3.72894440506195,3.76875519942205,337619.487780774,0.0,1.0
2020-10-09,5.63,5.67,5.63,5.63,108613,3.7355795374553,3.7621200670287,3.7355795374553,3.7355795374553,163693.794729519,0.0,1.0
2020-10-12,5.68,5.68,5.6501,5.67,97543,3.76875519942205,3.76875519942205,3.74891615356593,3.7621200670287,147009.877448385,0.0,1.0
2020-10-13,5.66,5.73,5.64,5.69,92044,3.75548493463535,3.80193086138879,3.74221466984865,3.77539033181539,138722.175449383,0.0,1.0
2020-10-14,5.68,5.7,5.66,5.67,122953,3.76875519942205,3.78202546420874,3.75548493463535,3.7621200670287,185306.023619443,0.0,1.0
2020-10-15,5.65,5.7,5.64,5.7,231063,3.748849802242,3.78202546420874,3.74221466984865,3.78202546420874,348241.732495989,0.0,1.0
2020-10-16,5.66,5.67,5.62,5.64,202730,3.75548493463535,3.7621200670287,3.72894440506195,3.74221466984865,305540.248455667,0.0,1.0
2020-10-19,5.66,5.68,5.64,5.67,205272,3.75548493463535,3.76875519942205,3.74221466984865,3.7621200670287,309371.370201705,0.0,1.0
2020-10-20,5.71,5.72,5.67,5.68,243798,3.78866059660209,3.79529572899544,3.7621200670287,3.76875519942205,367435.019449489,0.0,1.0
2020-10-21,5.73,5.74,5.69,5.69,145405,3.80193086138879,3.80856599378214,3.77539033181539,3.77539033181539,219144.082408604,0.0,1.0
2020-10-22,5.71,5.7455,5.7,5.74,111324,3.78866059660209,3.81221531659848,3.78202546420874,3.80856599378214,167779.621265125,0.0,1.0
2020-10-23,5.7,5.735,5.7,5.73,142935,3.78202546420874,3.80524842758546,3.78202546420874,3.80193086138879,215421.473945696,0.0,1.0
2020-10-26,5.67,5.76,5.64,5.7,151731,3.7621200670287,3.82183625856884,3.74221466984865,3.78202546420874,228678.180034661,0.0,1.0
2020-10-27,5.63,5.69,5.63,5.66,140353,3.7355795374553,3.77539033181539,3.7355795374553,3.75548493463535,211530.067042363,0.0,1.0
2020-10-28,5.56,5.61,5.55,5.61,285730,3.68913361070186,3.72230927266861,3.68249847830851,3.72230927266861,430631.949840862,0.0,1.0
2020-10-29,5.59,5.63,5.5814,5.59,206962,3.70903900788191,3.7355795374553,3.70333279402363,3.70903900788191,311918.41809738,0.0,1.0
2020-10-30,5.59,5.61,5.55,5.56,173815,3.70903900788191,3.72230927266861,3.68249847830851,3.68913361070186,261961.615376717,0.0,1.0
2020-11-02,5.59,5.63,5.57,5.61,116038,3.70903900788191,3.7355795374553,3.69576874309521,3.72230927266861,174884.227052231,0.0,1.0
2020-11-03,5.62,5.65,5.56,5.6,145137,3.72894440506195,3.748849802242,3.68913361070186,3.71567414027526,218740.171854734,0.0,1.0
2020-11-04,5.65,5.67,5.6244,5.63,105243,3.748849802242,3.7621200670287,3.73186386331503,3.7355795374553,158614.770227494,0.0,1.0
2020-11-05,5.73,5.75,5.6401,5.68,372954,3.80193086138879,3.81520112617549,3.74228102117258,3.76875519942205,562089.763836309,0.0,1.0
2020-11-06,5.8,5.82,5.7137,5.74,100767,3.84837678814223,3.86164705292893,3.79111559558763,3.80856599378214,151868.861126287,0.0,1.0
2020-11-09,5.87,6.5,5.85,5.87,816477,3.89482271489567,4.31283605567664,3.88155245010897,3.89482271489567,1230536.10929975,0.0,1.0
2020-11-10,5.9,5.93,5.87,5.89,215035,3.91472811207572,3.93463350925576,3.89482271489567,3.90809297968237,324085.469968255,0.0,1.0
2020-11-11,5.88,5.92,5.8645,5.9,152627,3.90145784728902,3.92799837686241,3.89117339207933,3.91472811207572,230028.567558048,0.0,1.0
2020-11-12,5.91,5.91,5.8749,5.88,191430,3.92136324446906,3.92136324446906,3.89807392976841,3.90145784728902,288509.691520093,0.0,1.0
2020-11-13,5.94,5.95,5.8895,5.91,156425,3.94126864164911,3.94790377404246,3.9077612230627,3.92136324446906,235752.64324312,0.0,1.0
2020-11-16,6.0,6.046,5.91,5.92,398273,3.9810794360092,4.01160104501861,3.92136324446906,3.92799837686241,600248.761274523,0.0,1.0
2020-11-17,6.0,6.01,5.95,6.0,338242,3.9810794360092,3.98771456840255,3.94790377404246,3.9810794360092,509774.304336516,0.0,1.0
2020-11-18,6.06,6.08,6.0,6.0,235048,4.02089023036929,4.03416049515599,3.9810794360092,3.9810794360092,354247.641291411,0.0,1.0
2020-11-19,6.08,6.09,6.0145,6.06,239109,4.03416049515599,4.04079562754934,3.99070037797956,4.02089023036929,360368.091885691,0.0,1.0
2020-11-20,6.06,6.11,6.04,6.09,183706,4.02089023036929,4.05406589233604,4.0076199655826,4.04079562754934,276868.627646608,0.0,1.0
2020-11-23,6.08,6.1,6.0501,6.1,109863,4.03416049515599,4.04743075994269,4.01432144929988,4.04743075994269,165577.705894959,0.0,1.0
2020-11-24,6.09,6.1,6.0578,6.1,332078,4.04079562754934,4.04743075994269,4.01943050124276,4.04743075994269,500484.3615975,0.0,1.0
2020-11-25,6.09,6.12,6.06,6.09,152194,4.04079562754934,4.06070102472939,4.02089023036929,4.04079562754934,229375.98073034,0.0,1.0
2020-11-27,6.09,6.1407,6.08,6.09,218240,4.04079562754934,4.07443574878362,4.03416049515599,4.04079562754934,328915.818196443,0.0,1.0
2020-11-30,6.15,6.15,6.08,6.08,289837,4.08060642190943,4.08060642190943,4.03416049515599,4.03416049515599,436821.72836603,0.0,1.0
2020-12-01,6.2,6.22,6.1618,6.17,371715,4.11378208387618,4.12705234866287,4.08843587813358,4.09387668669613,560222.431089125,0.0,1.0
2020-12-02,6.21,6.25,6.17,6.2,504657,4.12041721626952,4.14695774584292,4.09387668669613,4.11378208387618,760583.165613831,0.0,1.0
2020-12-03,6.26,6.28,6.23,6.24,502655,4.15359287823627,4.16686314302297,4.13368748105622,4.14032261344957,757565.893491261,0.0,1.0
2020-12-04,6.29,6.32,6.2558,6.27,140350,4.17349827541632,4.19340367259636,4.15080612263106,4.16022801062962,211525.545655566,0.0,1.0
2020-12-07,6.29,6.31,6.28,6.3,131289,4.17349827541632,4.18676854020301,4.16686314302297,4.18013340780966,197869.450399527,0.0,1.0
2020-12-08,6.3,6.32,6.28,6.29,239835,4.18013340780966,4.19340367259636,4.16686314302297,4.17349827541632,361462.267490579,0.0,1.0
2020-12-09,6.27,6.35,6.26,6.3,263428,4.16022801062962,4.21330906977641,4.15359287823627,4.18013340780966,397019.960391553,0.0,1.0
2020-12-10,6.34,6.36,6.28,6.28,259370,4.20667393738306,4.21994420216976,4.16686314302297,4.16686314302297,390904.031184069,0.0,1.0
2020-12-11,6.36,6.39,6.31,6.34,338307,4.21994420216976,4.2398495993498,4.18676854020301,4.20667393738306,509872.267717118,0.0,1.0
2020-12-14,6.37,6.39,6.3471,6.38,104981,4.2265793345631,4.2398495993498,4.21138488138234,4.23321446695645,158219.902447218,0.0,1.0
2020-12-15,6.4,6.4,6.3393,6.36,202369,4.24648473174315,4.24648473174315,4.20620947811552,4.21994420216976,304996.174911088,0.0,1.0
2020-12-16,6.41,6.43,6.39,6.4,385397,4.2531198641365,4.2663901289232,4.2398495993498,4.24648473174315,580842.969141562,0.0,1.0
2020-12-17,6.36,6.38,6.3095,6.32,401693,4.28961309229992,4.30310244164677,4.25555248519911,4.26263439360621,595570.608590771,0.105,1.0
2020-12-18,6.34,6.39,6.31,6.39,368216,4.27612374295306,4.3098471163202,4.25588971893278,4.3098471163202,545935.894359273,0.0,1.0
2020-12-21,6.3,6.32,6.23,6.32,405367,4.24914504425935,4.26263439360621,4.20193232154536,4.26263439360621,601017.86910057,0.0,1.0
2020-12-22,6.26,6.3,6.25,6.28,116933,4.22216634556564,4.24914504425935,4.21542167089221,4.2356556949125,173370.85280138,0.0,1.0
2020-12-23,6.22,6.29,6.21,6.28,195636,4.19518764687193,4.24240036958592,4.1884429721985,4.2356556949125,290059.950216369,0.0,1.0
2020-12-24,6.22,6.26,6.21,6.25,83911,4.19518764687193,4.22216634556564,4.1884429721985,4.21542167089221,124410.744866005,0.0,1.0
2020-12-28,6.25,6.28,6.23,6.26,134312,4.21542167089221,4.2356556949125,4.20193232154536,4.22216634556564,199137.848010903,0.0,1.0
2020-12-29,6.28,6.3,6.26,6.28,132400,4.2356556949125,4.24914504425935,4.22216634556564,4.2356556949125,196303.018915983,0.0,1.0
2020-12-30,6.29,6.306,6.25,6.25,363885,4.24240036958592,4.25319184906341,4.21542167089221,4.21542167089221,539514.532010896,0.0,1.0
2020-12-31,6.29,6.32,6.26,6.27,170761,4.24240036958592,4.26263439360621,4.22216634556564,4.22891102023907,253179.001609609,0.0,1.0
2021-01-04,6.28,6.35,6.22,6.32,494379,4.2356556949125,4.28286841762649,4.19518764687193,4.26263439360621,732991.61773916,0.0,1.0
2021-01-05,6.29,6.29,6.23,6.27,143779,4.24240036958592,4.24240036958592,4.20193232154536,4.22891102023907,213174.106923876,0.0,1.0
2021-01-06,6.28,6.3,6.25,6.26,164366,4.2356556949125,4.24914504425935,4.21542167089221,4.22216634556564,243697.447183871,0.0,1.0
2021-01-07,6.22,6.2855,6.2,6.28,332480,4.19518764687193,4.23936526598288,4.18169829752508,4.2356556949125,492951.871066361,0.0,1.0
2021-01-08,6.2,6.27,6.19,6.23,174059,4.18169829752508,4.22891102023907,4.17495362285165,4.20193232154536,258068.785268105,0.0,1.0
2021-01-11,6.17,6.2,6.12,6.19,244118,4.16146427350479,4.18169829752508,4.12774090013766,4.17495362285165,361941.845707946,0.0,1.0
2021-01-12,6.22,6.22,6.11,6.15,268459,4.19518764687193,4.19518764687193,4.12099622546423,4.14797492415794,398031.058573761,0.0,1.0
2021-01-13,6.19,6.24,6.17,6.22,235035,4.17495362285165,4.20867699621879,4.16146427350479,4.19518764687193,348474.924855877,0.0,1.0
2021-01-14,6.26,6.26,6.194,6.2,125469,4.22216634556564,4.22216634556564,4.17765149272102,4.18169829752508,186026.7634469,0.0,1.0
2021-01-15,6.21,6.29,6.2,6.28,279373,4.1884429721985,4.24240036958592,4.18169829752508,4.2356556949125,414212.713773527,0.0,1.0
2021-01-19,6.25,6.28,6.23,6.24,146585,4.21542167089221,4.2356556949125,4.20193232154536,4.20867699621879,217334.426191839,0.0,1.0
2021-01-20,6.24,6.27,6.22,6.25,193563,4.20867699621879,4.22891102023907,4.19518764687193,4.21542167089221,286986.414278206,0.0,1.0
2021-01-21,6.25,6.29,6.23,6.27,144434,4.21542167089221,4.24240036958592,4.20193232154536,4.22891102023907,214145.243460054,0.0,1.0
2021-01-22,6.17,6.23,6.17,6.21,753190,4.16146427350479,4.20193232154536,4.16146427350479,4.1884429721985,1116718.0575327,0.0,1.0
2021-01-25,6.13,6.192,6.11,6.17,157925,4.13448557481108,4.17630255778633,4.12099622546423,4.16146427350479,234147.690802921,0.0,1.0
2021-01-26,6.14,6.1651,6.13,6.13,222275,4.14123024948451,4.15815938291481,4.13448557481108,4.13448557481108,329556.295540409,0.0,1.0
2021-01-27,6.13,6.15,6.1,6.11,474811,4.13448557481108,4.14797492415794,4.1142515507908,4.12099622546423,703979.099052243,0.0,1.0
2021-01-28,6.12,6.15,6.1001,6.12,270001,4.12774090013766,4.14797492415794,4.11431899753754,4.12774090013766,400317.30672458,0.0,1.0
2021-01-29,6.11,6.17,6.1,6.1,140535,4.12099622546423,4.16146427350479,4.1142515507908,4.1142515507908,208364.386430194,0.0,1.0
2021-02-01,6.16,6.19,6.1201,6.13,131917,4.15471959883137,4.17495362285165,4.12780834688439,4.13448557481108,195586.898386252,0.0,1.0
2021-02-02,6.17,6.2,6.14,6.16,341138,4.16146427350479,4.18169829752508,4.14123024948451,4.15471959883137,505788.665158314,0.0,1.0
2021-02-03,6.15,6.21,6.15,6.19,198085,4.14797492415794,4.1884429721985,4.14797492415794,4.17495362285165,293690.963005835,0.0,1.0
2021-02-04,6.13,6.1786,6.1,6.17,590374,4.13448557481108,4.16726469372394,4.1142515507908,4.16146427350479,875318.719709251,0.0,1.0
2021-02-05,6.16,6.18,6.14,6.15,125231,4.15471959883137,4.16820894817822,4.14123024948451,4.14797492415794,185673.892461235,0.0,1.0
2021-02-08,6.18,6.195,6.154,6.18,187192,4.16820894817822,4.17832596018836,4.15067279402731,4.16820894817822,277540.443481274,0.0,1.0
2021-02-09,6.21,6.23,6.17,6.17,146713,4.1884429721985,4.20193232154536,4.16146427350479,4.16146427350479,217524.205545473,0.0,1.0
2021-02-10,6.21,6.28,6.2093,6.27,236939,4.1884429721985,4.2356556949125,4.18797084497136,4.22891102023907,351297.892741195,0.0,1.0
2021-02-11,6.24,6.28,6.2195,6.27,130061,4.20867699621879,4.2356556949125,4.19485041313826,4.22891102023907,192835.097758547,0.0,1.0
2021-02-12,6.26,6.28,6.2201,6.23,101677,4.22216634556564,4.2356556949125,4.19525509361867,4.20193232154536,150751.526090033,0.0,1.0
2021-02-16,6.22,6.28,6.18,6.28,168031,4.19518764687193,4.2356556949125,4.16820894817822,4.2356556949125,249131.363832867,0.0,1.0
2021-02-17,6.19,6.23,6.18,6.23,105365,4.17495362285165,4.20193232154536,4.16820894817822,4.20193232154536,156219.543716636,0.0,1.0
2021-02-18,6.19,6.22,6.14,6.21,160095,4.17495362285165,4.19518764687193,4.14123024948451,4.1884429721985,237365.04390751,0.0,1.0
2021-02-19,6.18,6.2407,6.18,6.18,290801,4.16820894817822,4.20914912344593,4.16820894817822,4.16820894817822,431156.451690233,0.0,1.0
2021-02-22,6.14,6.165,6.1,6.15,219685,4.14123024948451,4.15809193616808,4.1142515507908,4.14797492415794,325716.228931705,0.0,1.0
2021-02-23,6.11,6.13,6.0,6.1,229256,4.12099622546423,4.13448557481108,4.04680480405653,4.1142515507908,339906.683569506,0.0,1.0
2021-02-24,6.11,6.12,6.04,6.09,454968,4.12099622546423,4.12774090013766,4.07378350275024,4.10750687611737,674558.851285249,0.0,1.0
2021-02-25,6.02,6.1,5.9942,6.1,267794,4.06029415340338,4.1142515507908,4.04289289274594,4.1142515507908,397045.09552558,0.0,1.0
2021-02-26,5.98,6.03,5.96,6.02,179155,4.03331545470967,4.06703882807681,4.01982610536282,4.06029415340338,265624.37578469,0.0,1.0
2021-03-01,6.03,6.064,6.0,6.0,172045,4.06703882807681,4.08997072196646,4.04680480405653,4.04680480405653,255082.725750758,0.0,1.0
2021-03-02,6.07,6.07,6.01,6.04,75623,4.09401752677052,4.09401752677052,4.05354947872995,4.07378350275024,112122.531718153,0.0,1.0
2021-03-03,6.04,6.07,6.01,6.04,416362,4.07378350275024,4.09401752677052,4.05354947872995,4.07378350275024,617319.619047557,0.0,1.0
2021-03-04,6.02,6.08,5.96,6.04,192484,4.06029415340338,4.10076220144395,4.01982610536282,4.07378350275024,285386.633633113,0.0,1.0
2021-03-05,5.97,6.025,5.92,6.01,349474,4.02657078003624,4.06366649074009,3.9928474066691,4.05354947872995,518148.045563779,0.0,1.0
2021-03-08,5.89,5.99,5.88,5.96,364822,3.97261338264882,4.0400601293831,3.96586870797539,4.01982610536282,540903.77618555,0.0,1.0
2021-03-09,5.93,5.99,5.9,5.9,198255,3.99959208134253,4.0400601293831,3.97935805732225,3.97935805732225,293943.013709881,0.0,1.0
2021-03-10,5.94,5.98,5.92,5.94,238403,4.00633675601596,4.03331545470967,3.9928474066691,4.00633675601596,353468.494098392,0.0,1.0
2021-03-11,5.99,6.0,5.96,5.96,236676,4.0400601293831,4.04680480405653,4.01982610536282,4.01982610536282,350907.955475523,0.0,1.0
2021-03-12,5.93,5.99,5.91,5.97,240675,3.99959208134253,4.0400601293831,3.98610273199568,4.02657078003624,356837.07762541,0.0,1.0
2021-03-15,5.99,5.99,5.92,5.94,168326,4.0400601293831,4.0400601293831,3.9928474066691,4.00633675601596,249568.745936947,0.0,1.0
2021-03-16,5.98,6.0,5.97,5.99,146151,4.03331545470967,4.04680480405653,4.02657078003624,4.0400601293831,216690.95557092,0.0,1.0
2021-03-17,6.0,6.02,5.91,5.98,288182,4.04680480405653,4.06029415340338,3.98610273199568,4.03331545470967,427273.388196721,0.0,1.0
2021-03-18,5.92,5.99,5.91,5.99,90581,3.9928474066691,4.0400601293831,3.98610273199568,4.0400601293831,134300.028371818,0.0,1.0
2021-03-19,6.0,6.01,5.94,5.94,96521,4.04680480405653,4.05354947872995,4.00633675601596,4.00633675601596,143106.976501432,0.0,1.0
2021-03-22,5.95,5.99,5.93,5.99,176116,4.01308143068939,4.0400601293831,3.99959208134253,4.0400601293831,261118.598787064,0.0,1.0
2021-03-23,5.98,5.98,5.95,5.97,186042,4.03331545470967,4.03331545470967,4.01308143068939,4.02657078003624,275835.394600962,0.0,1.0
2021-03-24,5.99,6.06,5.96,5.96,161384,4.0400601293831,4.08727285209709,4.01982610536282,4.01982610536282,239276.18130466,0.0,1.0
2021-03-25,5.93,6.01,5.91,6.0,214753,3.99959208134253,4.05354947872995,3.98610273199568,4.04680480405653,318403.793211965,0.0,1.0
2021-03-26,5.98,5.98,5.93,5.95,154126,4.03331545470967,4.03331545470967,3.99959208134253,4.01308143068939,228515.098893088,0.0,1.0
2021-03-29,6.0,6.05,5.93,5.98,335678,4.04680480405653,4.08052817742366,3.99959208134253,4.03331545470967,497693.389604829,0.0,1.0
2021-03-30,5.9,5.95,5.875,5.91,433293,4.04343246671981,4.07769884355642,4.02629927830151,4.05028574208713,632242.215256751,0.095,1.0
2021-03-31,6.02,6.03,5.9,5.9,1364053,4.12567177112767,4.13252504649499,4.04343246671981,4.04343246671981,1990366.54284195,0.0,1.0
2021-04-01,6.02,6.06,6.0,6.03,175720,4.12567177112767,4.15308487259696,4.11196522039303,4.13252504649499,256402.946885632,0.0,1.0
2021-04-05,6.01,6.09,5.99,6.04,142976,4.11881849576035,4.17364469869892,4.10511194502571,4.13937832186232,208624.332653768,0.0,1.0
2021-04-06,6.02,6.07,6.0,6.02,208331,4.12567177112767,4.15993814796428,4.11196522039303,4.12567177112767,303987.493328196,0.0,1.0
2021-04-07,6.07,6.1,6.02,6.03,398038,4.15993814796428,4.18049797406625,4.12567177112767,4.13252504649499,580799.659529156,0.0,1.0
2021-04-08,6.06,6.1,6.01,6.07,125347,4.15308487259696,4.18049797406625,4.11881849576035,4.15993814796428,182900.866055505,0.0,1.0
2021-04-09,6.0,6.07,5.99,6.07,184152,4.11196522039303,4.15993814796428,4.10511194502571,4.15993814796428,268706.552895987,0.0,1.0
2021-04-12,5.99,6.03,5.98,6.0,132630,4.10511194502571,4.13252504649499,4.09825866965839,4.11196522039303,193527.901465066,0.0,1.0
2021-04-13,6.02,6.03,5.99,6.0,397135,4.12567177112767,4.13252504649499,4.10511194502571,4.11196522039303,579482.041380751,0.0,1.0
2021-04-14,6.0,6.04,5.99,6.04,112007,4.11196522039303,4.13937832186232,4.10511194502571,4.13937832186232,163435.720873088,0.0,1.0
2021-04-15,6.14,6.14,6.0467,6.05,240166,4.20791107553553,4.20791107553553,4.14397001635842,4.14623159722964,350439.734473792,0.0,1.0
2021-04-16,6.14,6.17,6.1133,6.15,118114,4.20791107553553,4.2284709016375,4.18961283030478,4.21476435090285,172346.78846147,0.0,1.0
2021-04-19,6.11,6.16,6.1,6.14,108799,4.18735124943357,4.22161762627018,4.18049797406625,4.20791107553553,158754.74742892,0.0,1.0
2021-04-20,6.14,6.14,6.08,6.08,176729,4.20791107553553,4.20791107553553,4.1667914233316,4.1667914233316,257875.235602953,0.0,1.0
2021-04-21,6.15,6.17,6.13,6.13,106577,4.21476435090285,4.2284709016375,4.20105780016821,4.20105780016821,155512.502106932,0.0,1.0
2021-04-22,6.07,6.17,6.07,6.16,121867,4.15993814796428,4.2284709016375,4.15993814796428,4.22161762627018,177823.002094874,0.0,1.0
2021-04-23,6.14,6.14,6.08,6.12,118668,4.20791107553553,4.20791107553553,4.1667914233316,4.19420452480089,173155.161057502,0.0,1.0
2021-04-26,6.13,6.15,6.12,6.15,70364,4.20105780016821,4.21476435090285,4.19420452480089,4.21476435090285,102672.074633853,0.0,1.0
2021-04-27,6.12,6.16,6.12,6.13,81683,4.19420452480089,4.22161762627018,4.19420452480089,4.20105780016821,119188.264912697,0.0,1.0
2021-04-28,6.09,6.135,6.08,6.13,152624,4.17364469869892,4.20448443785187,4.1667914233316,4.20105780016821,222702.272737723,0.0,1.0
2021-04-29,6.08,6.1,6.08,6.1,91890,4.1667914233316,4.18049797406625,4.1667914233316,4.18049797406625,134081.873374236,0.0,1.0
2021-04-30,6.08,6.12,6.08,6.09,72307,4.1667914233316,4.19420452480089,4.1667914233316,4.17364469869892,105507.215345205,0.0,1.0
2021-05-03,6.08,6.09,6.07,6.09,151711,4.1667914233316,4.17364469869892,4.15993814796428,4.17364469869892,221370.063026213,0.0,1.0
2021-05-04,6.04,6.08,6.02,6.06,341984,4.13937832186232,4.1667914233316,4.12567177112767,4.15308487259696,499008.11169893,0.0,1.0
2021-05-05,6.07,6.09,6.05,6.05,142200,4.15993814796428,4.17364469869892,4.14623159722964,4.14623159722964,207492.0273568,0.0,1.0
2021-05-06,6.11,6.11,6.06,6.06,216147,4.18735124943357,4.18735124943357,4.15308487259696,4.15308487259696,315392.259051267,0.0,1.0
2021-05-07,6.14,6.15,6.12,6.12,169165,4.20791107553553,4.21476435090285,4.19420452480089,4.19420452480089,246838.177270134,0.0,1.0
2021-05-10,6.15,6.18,6.15,6.15,151207,4.21476435090285,4.23532417700482,4.21476435090285,4.21476435090285,220634.648245708,0.0,1.0
2021-05-11,6.16,6.17,6.12,6.12,80519,4.22161762627018,4.2284709016375,4.19420452480089,4.19420452480089,117489.806967244,0.0,1.0
2021-05-12,6.08,6.17,6.06,6.14,209116,4.1667914233316,4.2284709016375,4.15308487259696,4.20791107553553,305132.931031959,0.0,1.0
2021-05-13,6.08,6.1299,6.08,6.1,150757,4.1667914233316,4.20098926741454,4.1667914233316,4.18049797406625,219978.027905971,0.0,1.0
2021-05-14,6.12,6.13,6.1,6.12,36392,4.19420452480089,4.20105780016821,4.18049797406625,4.19420452480089,53101.6164526629,0.0,1.0
2021-05-17,6.09,6.11,6.06,6.09,200563,4.17364469869892,4.18735124943357,4.15308487259696,4.17364469869892,292652.76710803,0.0,1.0
2021-05-18,6.15,6.16,6.09,6.1,102172,4.21476435090285,4.22161762627018,4.17364469869892,4.18049797406625,149084.918559065,0.0,1.0
2021-05-19,6.12,6.13,6.11,6.12,128302,4.19420452480089,4.20105780016821,4.18735124943357,4.19420452480089,187212.672953109,0.0,1.0
2021-05-20,6.13,6.14,6.1,6.11,76781,4.20105780016821,4.20791107553553,4.18049797406625,4.18735124943357,112035.480678498,0.0,1.0
2021-05-21,6.1,6.14,6.1,6.12,80080,4.18049797406625,4.20791107553553,4.18049797406625,4.19420452480089,116849.237346923,0.0,1.0
2021-05-24,6.17,6.17,6.1,6.11,148589,4.2284709016375,4.2284709016375,4.18049797406625,4.18735124943357,216814.57702475,0.0,1.0
2021-05-25,6.16,6.17,6.13,6.15,68687,4.22161762627018,4.2284709016375,4.20105780016821,4.21476435090285,100225.069501101,0.0,1.0
2021-05-26,6.24,6.25,6.14,6.14,150446,4.27644382920875,4.28329710457607,4.20791107553553,4.20791107553553,219524.230293397,0.0,1.0
2021-05-27,6.26,6.32,6.23,6.23,260992,4.29015037994339,4.33127003214732,4.26959055384143,4.26959055384143,380828.123796807,0.0,1.0
2021-05-28,6.29,6.31,6.27,6.28,84069,4.31071020604536,4.32441675678,4.29700365531071,4.30385693067804,122669.811869612,0.0,1.0
2021-06-01,6.32,6.35,6.29,6.31,121108,4.33127003214732,4.35182985824929,4.31071020604536,4.32441675678,176715.502455185,0.0,1.0
2021-06-02,6.28,6.3299,6.25,6.3,99245,4.30385693067804,4.33805477476097,4.28329710457607,4.31756348141268,144813.968038155,0.0,1.0
2021-06-03,6.25,6.28,6.23,6.25,214610,4.28329710457607,4.30385693067804,4.26959055384143,4.28329710457607,313149.535801989,0.0,1.0
2021-06-04,6.3,6.32,6.27,6.3,123998,4.31756348141268,4.33127003214732,4.29700365531071,4.31756348141268,180932.464192605,0.0,1.0
2021-06-07,6.26,6.31,6.25,6.3,168891,4.29015037994339,4.32441675678,4.28329710457607,4.31756348141268,246438.36844105,0.0,1.0
2021-06-08,6.28,6.31,6.2761,6.29,51999,4.30385693067804,4.32441675678,4.30118415328478,4.31071020604536,75874.6689910424,0.0,1.0
2021-06-09,6.26,6.31,6.26,6.3,124179,4.29015037994339,4.32441675678,4.29015037994339,4.31756348141268,181196.571484811,0.0,1.0
2021-06-10,6.26,6.29,6.26,6.28,141924,4.29015037994339,4.31071020604536,4.29015037994339,4.30385693067804,207089.300215095,0.0,1.0
2021-06-11,6.29,6.3,6.27,6.29,94942,4.31071020604536,4.31756348141268,4.29700365531071,4.31071020604536,138535.218433961,0.0,1.0
2021-06-14,6.25,6.28,6.22,6.27,172362,4.28329710457607,4.30385693067804,4.26273727847411,4.29700365531071,251503.099994886,0.0,1.0
2021-06-15,6.23,6.25,6.2,6.23,101405,4.26959055384143,4.28329710457607,4.24903072773946,4.26959055384143,147965.745668891,0.0,1.0
2021-06-16,6.21,6.28,6.21,6.22,188829,4.25588400310678,4.30385693067804,4.25588400310678,4.26273727847411,275531.026960318,0.0,1.0
2021-06-17,6.14,6.2334,6.14,6.21,517282,4.20791107553553,4.27192066746632,4.20791107553553,4.25588400310678,754795.294621521,0.0,1.0
2021-06-18,6.16,6.16,6.09,6.09,51228,4.22161762627018,4.22161762627018,4.17364469869892,4.17364469869892,74749.6594756268,0.0,1.0
2021-06-21,6.14,6.16,6.1,6.13,135677,4.20791107553553,4.22161762627018,4.18049797406625,4.20105780016821,197973.950743239,0.0,1.0
2021-06-22,6.14,6.16,6.1,6.12,290134,4.20791107553553,4.22161762627018,4.18049797406625,4.19420452480089,423350.856998156,0.0,1.0
2021-06-23,6.13,6.16,6.1,6.14,183373,4.20105780016821,4.22161762627018,4.18049797406625,4.20791107553553,267569.870130088,0.0,1.0
2021-06-24,6.14,6.1499,6.125,6.14,174621,4.20791107553553,4.21469581814918,4.19763116248455,4.20791107553553,254799.334100364,0.0,1.0
2021-06-25,6.16,6.17,6.13,6.17,141352,4.22161762627018,4.2284709016375,4.20105780016821,4.2284709016375,206254.662805474,0.0,1.0
2021-06-28,6.24,6.24,6.14,6.17,190325,4.27644382920875,4.27644382920875,4.20791107553553,4.2284709016375,277713.924800865,0.0,1.0
2021-06-29,6.19,6.19,6.1201,6.15,112668,4.3072835683617,4.3072835683617,4.25864396877713,4.27944974885694,161915.255620207,0.095,1.0
2021-06-30,6.12,6.17,6.12,6.17,139824,4.25857438422837,4.29336665860932,4.25857438422837,4.29336665860932,200941.160771823,0.0,1.0
2021-07-01,6.1,6.15,6.1,6.15,130511,4.24465747447599,4.27944974885694,4.24465747447599,4.27944974885694,187557.442452593,0.0,1.0
2021-07-02,6.1,6.13,6.09,6.1,113012,4.24465747447599,4.26553283910456,4.2376990195998,4.24465747447599,162409.618242542,0.0,1.0
2021-07-06,6.11,6.115,6.06,6.1,81918,4.25161592935218,4.25509515679027,4.21682365497122,4.24465747447599,117724.410745696,0.0,1.0
2021-07-07,6.06,6.13,6.02,6.13,99467,4.21682365497122,4.26553283910456,4.18898983546646,4.26553283910456,142944.089988063,0.0,1.0
2021-07-08,6.01,6.06,6.0,6.06,162522,4.18203138059027,4.21682365497122,4.17507292571408,4.21682365497122,233560.471242121,0.0,1.0
2021-07-09,6.04,6.06,6.02,6.02,130914,4.20290674521885,4.21682365497122,4.18898983546646,4.18898983546646,188136.594013062,0.0,1.0
2021-07-12,6.09,6.095,6.06,6.06,109348,4.2376990195998,4.24117824703789,4.21682365497122,4.21682365497122,157144.081474406,0.0,1.0
2021-07-13,6.06,6.11,6.06,6.07,130558,4.21682365497122,4.25161592935218,4.21682365497122,4.22378210984742,187624.986182971,0.0,1.0
2021-07-14,6.07,6.09,6.06,6.08,127641,4.22378210984742,4.2376990195998,4.21682365497122,4.23074056472361,183432.963597639,0.0,1.0
2021-07-15,6.08,6.1141,6.05,6.09,159998,4.23074056472361,4.25446889585141,4.20986520009504,4.2376990195998,229933.229210794,0.0,1.0
2021-07-16,6.09,6.1,6.05,6.08,579615,4.2376990195998,4.24465747447599,4.20986520009504,4.23074056472361,832965.091119981,0.0,1.0
2021-07-19,6.02,6.08,5.99,6.05,322272,4.18898983546646,4.23074056472361,4.16811447083789,4.20986520009504,463137.299492627,0.0,1.0
2021-07-20,6.03,6.07,6.01,6.03,165180,4.19594829034266,4.22378210984742,4.18203138059027,4.19594829034266,237380.284760053,0.0,1.0
2021-07-21,6.02,6.04,6.02,6.02,235903,4.18898983546646,4.20290674521885,4.18898983546646,4.18898983546646,339016.353770136,0.0,1.0
2021-07-22,6.05,6.05,6.0,6.04,87707,4.20986520009504,4.20986520009504,4.17507292571408,4.20290674521885,126043.786387275,0.0,1.0
2021-07-23,6.09,6.1,6.0168,6.06,215655,4.2376990195998,4.24465747447599,4.18676312990608,4.21682365497122,309917.939883335,0.0,1.0
2021-07-26,6.1,6.12,6.06,6.09,156355,4.24465747447599,4.25857438422837,4.21682365497122,4.2376990195998,224697.871556231,0.0,1.0
2021-07-27,6.1,6.13,6.08,6.1,281625,4.24465747447599,4.26553283910456,4.23074056472361,4.24465747447599,404723.469521432,0.0,1.0
2021-07-28,6.14,6.15,6.11,6.12,103064,4.27249129398075,4.27944974885694,4.25161592935218,4.25857438422837,148113.341012896,0.0,1.0
2021-07-29,6.15,6.18,6.14,6.16,115563,4.27944974885694,4.30032511348551,4.27249129398075,4.28640820373313,166075.661991319,0.0,1.0
2021-07-30,6.19,6.19,6.15,6.15,75338,4.3072835683617,4.3072835683617,4.27944974885694,4.27944974885694,108268.288492874,0.0,1.0
2021-08-02,6.2,6.22,6.18,6.22,105424,4.31424202323789,4.32815893299027,4.30032511348551,4.32815893299027,151504.898538224,0.0,1.0
2021-08-03,6.22,6.25,6.19,6.19,49111,4.32815893299027,4.34903429761884,4.3072835683617,4.3072835683617,70577.4498416939,0.0,1.0
2021-08-04,6.2,6.25,6.17,6.24,126748,4.31424202323789,4.34903429761884,4.29336665860932,4.34207584274265,182149.63272047,0.0,1.0
2021-08-05,6.18,6.24,6.13,6.21,123750,4.30032511348551,4.34207584274265,4.26553283910456,4.32120047811408,177841.204982786,0.0,1.0
2021-08-06,6.22,6.23,6.18,6.19,93269,4.32815893299027,4.33511738786646,4.30032511348551,4.3072835683617,134036.940182137,0.0,1.0
2021-08-09,6.15,6.22,6.125,6.22,77752,4.27944974885694,4.32815893299027,4.26205361166646,4.32815893299027,111737.449453104,0.0,1.0
2021-08-10,6.14,6.2,6.12,6.15,93758,4.27249129398075,4.31424202323789,4.25857438422837,4.27944974885694,134739.68239819,0.0,1.0
2021-08-11,6.12,6.17,6.11,6.15,105335,4.25857438422837,4.29336665860932,4.25161592935218,4.27944974885694,151376.996580701,0.0,1.0
2021-08-12,6.1,6.14,6.05,6.1,197172,4.24465747447599,4.27249129398075,4.20986520009504,4.24465747447599,283356.0086373,0.0,1.0
2021-08-13,6.17,6.17,6.11,6.12,90984,4.29336665860932,4.29336665860932,4.25161592935218,4.25857438422837,130753.165205283,0.0,1.0
2021-08-16,6.11,6.2,6.11,6.17,120825,4.25161592935218,4.31424202323789,4.25161592935218,4.29336665860932,173637.685592284,0.0,1.0
2021-08-17,6.14,6.16,6.12,6.13,115839,4.27249129398075,4.28640820373313,4.25857438422837,4.26553283910456,166472.301769705,0.0,1.0
2021-08-18,6.15,6.19,6.12,6.12,119006,4.27944974885694,4.3072835683617,4.25857438422837,4.25857438422837,171023.599516618,0.0,1.0
2021-08-19,6.14,6.16,6.1201,6.14,118926,4.27249129398075,4.28640820373313,4.25864396877713,4.27249129398075,170908.631464912,0.0,1.0
2021-08-20,6.06,6.18,6.06,6.15,83652,4.21682365497122,4.30032511348551,4.21682365497122,4.27944974885694,120216.343266425,0.0,1.0
2021-08-23,6.05,6.11,6.05,6.08,70038,4.20986520009504,4.25161592935218,4.20986520009504,4.23074056472361,100651.655067349,0.0,1.0
2021-08-24,6.13,6.13,6.08,6.08,73917,4.26553283910456,4.26553283910456,4.23074056472361,4.23074056472361,106226.168474445,0.0,1.0
2021-08-25,6.12,6.15,6.12,6.15,158085,4.25857438422837,4.27944974885694,4.25857438422837,4.27944974885694,227184.055674374,0.0,1.0
2021-08-26,6.09,6.13,6.07,6.12,96618,4.2376990195998,4.26553283910456,4.22378210984742,4.25857438422837,138849.790246681,0.0,1.0
2021-08-27,6.13,6.14,6.09,6.09,159234,4.26553283910456,4.27249129398075,4.2376990195998,4.2376990195998,228835.284317002,0.0,1.0
2021-08-30,6.16,6.17,6.15,6.15,114338,4.28640820373313,4.29336665860932,4.27944974885694,4.27944974885694,164315.21369957,0.0,1.0
2021-08-31,6.15,6.21,6.15,6.17,179515,4.27944974885694,4.32120047811408,4.27944974885694,4.29336665860932,257981.12252513,0.0,1.0
2021-09-01,6.29,6.29,6.18,6.18,182131,4.3768681171236,4.3768681171236,4.30032511348551,4.30032511348551,261740.577815918,0.0,1.0
2021-09-02,6.28,6.3,6.25,6.3,264077,4.36990966224741,4.38382657199979,4.34903429761884,4.38382657199979,379505.227379711,0.0,1.0
2021-09-03,6.24,6.2699,6.21,6.26,90376,4.34207584274265,4.36288162282246,4.32120047811408,4.35599275249503,129879.408012318,0.0,1.0
2021-09-07,6.29,6.29,6.25,6.25,91872,4.3768681171236,4.3768681171236,4.34903429761884,4.34903429761884,132029.310579221,0.0,1.0
2021-09-08,6.28,6.3,6.28,6.29,157840,4.36990966224741,4.38382657199979,4.36990966224741,4.3768681171236,226831.966016024,0.0,1.0
2021-09-09,6.31,6.31,6.27,6.29,154356,4.39078502687598,4.39078502687598,4.36295120737122,4.3768681171236,221825.107364226,0.0,1.0
2021-09-10,6.28,6.33,6.27,6.32,65944,4.36990966224741,4.40470193662836,4.36295120737122,4.39774348175217,94768.1650212918,0.0,1.0
2021-09-13,6.3,6.32,6.29,6.3,60608,4.38382657199979,4.39774348175217,4.3768681171236,4.38382657199979,87099.7959724987,0.0,1.0
2021-09-14,6.25,6.3,6.25,6.3,57313,4.34903429761884,4.38382657199979,4.34903429761884,4.38382657199979,82364.549342856,0.0,1.0
2021-09-15,6.29,6.3,6.26,6.26,47485,4.3768681171236,4.38382657199979,4.35599275249503,4.35599275249503,68240.7241907685,0.0,1.0
2021-09-16,6.25,6.28,6.22,6.27,89761,4.34903429761884,4.36990966224741,4.32815893299027,4.36295120737122,128995.591114827,0.0,1.0
2021-09-17,6.13,6.24,6.11,6.23,312798,4.26553283910456,4.34207584274265,4.25161592935218,4.33511738786646,449522.207969338,0.0,1.0
2021-09-20,6.02,6.1,6.01,6.09,216776,4.18898983546646,4.24465747447599,4.18203138059027,4.2376990195998,311528.929707867,0.0,1.0
2021-09-21,6.06,6.08,6.015,6.03,101036,4.21682365497122,4.23074056472361,4.18551060802837,4.19594829034266,145198.900902148,0.0,1.0
2021-09-22,6.1,6.11,6.0608,6.07,87559,4.24465747447599,4.25161592935218,4.21738033136132,4.22378210984742,125831.095491618,0.0,1.0
2021-09-23,6.07,6.1,6.0514,6.1,161826,4.22378210984742,4.24465747447599,4.2108393837777,4.24465747447599,232560.249192278,0.0,1.0
2021-09-24,6.0,6.05,6.0,6.05,162329,4.17507292571408,4.20986520009504,4.17507292571408,4.20986520009504,233283.11081738,0.0,1.0
2021-09-27,6.02,6.03,6.0,6.02,87850,4.18898983546646,4.19594829034266,4.17507292571408,4.18898983546646,126249.291779699,0.0,1.0
2021-09-28,5.94,6.0,5.89,5.99,317903,4.13332219645694,4.17507292571408,4.09852992207599,4.16811447083789,456858.606768831,0.0,1.0
2021-09-29,5.85,5.92,5.84,5.87,415745,4.13680142389504,4.18630161187327,4.12972996846958,4.15094433474596,587919.98957253,0.095,1.0
2021-09-30,5.85,5.91,5.83,5.85,256075,4.13680142389504,4.17923015644781,4.12265851304412,4.13680142389504,362124.887442508,0.0,1.0
2021-10-01,5.86,5.92,5.85,5.85,106222,4.1438728793205,4.18630161187327,4.13680142389504,4.13680142389504,150212.358855484,0.0,1.0
2021-10-04,5.85,5.86,5.84,5.86,86453,4.13680142389504,4.1438728793205,4.12972996846958,4.1438728793205,122256.303403562,0.0,1.0
2021-10-05,5.91,5.91,5.83,5.86,148326,4.17923015644781,4.17923015644781,4.12265851304412,4.1438728793205,209753.142847984,0.0,1.0
2021-10-06,5.85,5.91,5.84,5.91,93261,4.13680142389504,4.17923015644781,4.12972996846958,4.17923015644781,131883.741590455,0.0,1.0
2021-10-07,5.88,5.91,5.86,5.86,99506,4.15801579017142,4.17923015644781,4.1438728793205,4.1438728793205,140715.021184631,0.0,1.0
2021-10-08,5.84,5.9,5.82,5.9,78262,4.12972996846958,4.17215870102235,4.11558705761865,4.17215870102235,110673.115067951,0.0,1.0
2021-10-11,5.81,5.87,5.8,5.81,112226,4.10851560219319,4.15094433474596,4.10144414676773,4.10851560219319,158702.831663079,0.0,1.0
2021-10-12,5.81,5.84,5.78,5.81,109021,4.10851560219319,4.12972996846958,4.08730123591681,4.10851560219319,154170.525642369,0.0,1.0
2021-10-13,5.85,5.88,5.82,5.82,103045,4.13680142389504,4.15801579017142,4.11558705761865,4.11558705761865,145719.648644004,0.0,1.0
2021-10-14,5.9,5.91,5.87,5.91,200742,4.17215870102235,4.17923015644781,4.15094433474596,4.17923015644781,283876.497725213,0.0,1.0
2021-10-15,5.96,6.0,5.94,5.99,229893,4.21458743357512,4.24287325527696,4.20044452272419,4.2358017998515,325099.977541035,0.0,1.0
2021-10-18,5.94,5.96,5.91,5.95,175594,4.20044452272419,4.21458743357512,4.17923015644781,4.20751597814965,248313.804493136,0.0,1.0
2021-10-19,5.94,6.0,5.94,5.95,196959,4.20044452272419,4.24287325527696,4.20044452272419,4.20751597814965,278526.821071128,0.0,1.0
2021-10-20,5.95,5.98,5.94,5.94,76940,4.20751597814965,4.22873034442604,4.20044452272419,4.20044452272419,108803.627217911,0.0,1.0
2021-10-21,5.9,5.95,5.88,5.94,153331,4.17215870102235,4.20751597814965,4.15801579017142,4.20044452272419,216830.893747719,0.0,1.0
2021-10-22,5.9,5.91,5.8696,5.88,93913,4.17215870102235,4.17923015644781,4.15066147652894,4.15801579017142,132805.75829108,0.0,1.0
2021-10-25,5.89,5.91,5.87,5.87,115274,4.16508724559688,4.17923015644781,4.15094433474596,4.15094433474596,163013.118324896,0.0,1.0
2021-10-26,5.92,5.93,5.9,5.92,70192,4.18630161187327,4.19337306729873,4.17215870102235,4.18630161187327,99261.0371936525,0.0,1.0
2021-10-27,5.87,5.91,5.87,5.9,123171,4.15094433474596,4.17923015644781,4.15094433474596,4.17215870102235,174180.5506636,0.0,1.0
2021-10-28,5.84,5.91,5.83,5.88,178050,4.12972996846958,4.17923015644781,4.12265851304412,4.15801579017142,251786.922616962,0.0,1.0
2021-10-29,5.77,5.85,5.74,5.84,231088,4.08022978049135,4.13680142389504,4.05901541421496,4.12972996846958,326789.870113499,0.0,1.0
2021-11-01,5.8,5.81,5.75,5.78,238027,4.10144414676773,4.10851560219319,4.06608686964042,4.08730123591681,336602.560122144,0.0,1.0
2021-11-02,5.75,5.8,5.75,5.8,100055,4.06608686964042,4.10144414676773,4.06608686964042,4.10144414676773,141491.381872733,0.0,1.0
2021-11-03,5.73,5.77,5.73,5.77,191275,4.0519439587895,4.08022978049135,4.0519439587895,4.08022978049135,270488.871797582,0.0,1.0
2021-11-04,5.76,5.78,5.72,5.77,395561,4.07315832506588,4.08730123591681,4.04487250336404,4.08022978049135,559377.067662389,0.0,1.0
2021-11-05,5.8,5.81,5.7498,5.76,802035,4.10144414676773,4.10851560219319,4.06594544053191,4.07315832506588,1134186.60197189,0.0,1.0
2021-11-08,5.8,5.83,5.79,5.82,164118,4.10144414676773,4.12265851304412,4.09437269134227,4.11558705761865,232085.179253303,0.0,1.0
2021-11-09,5.84,5.85,5.82,5.82,178311,4.12972996846958,4.13680142389504,4.11558705761865,4.11558705761865,252156.012124421,0.0,1.0
2021-11-10,5.85,5.87,5.83,5.85,283063,4.13680142389504,4.15094433474596,4.12265851304412,4.13680142389504,400289.590995368,0.0,1.0
2021-11-11,5.88,5.885,5.8329,5.86,652421,4.15801579017142,4.16155151788415,4.1247092351175,4.1438728793205,922612.051899362,0.0,1.0
2021-11-12,5.89,5.92,5.84,5.88,331003,4.16508724559688,4.18630161187327,4.12972996846958,4.15801579017142,468083.272940087,0.0,1.0
2021-11-15,5.87,5.89,5.85,5.88,99259,4.15094433474596,4.16508724559688,4.13680142389504,4.15801579017142,140365.729581786,0.0,1.0
2021-11-16,5.87,5.88,5.84,5.86,151761,4.15094433474596,4.15801579017142,4.12972996846958,4.1438728793205,214610.700158792,0.0,1.0
2021-11-17,5.85,5.88,5.84,5.85,84465,4.13680142389504,4.15801579017142,4.12972996846958,4.13680142389504,119445.000948283,0.0,1.0
2021-11-18,5.86,5.87,5.79,5.86,127249,4.1438728793205,4.15094433474596,4.09437269134227,4.1438728793205,179947.397450637,0.0,1.0
2021-11-19,5.84,5.86,5.8243,5.84,54693,4.12972996846958,4.1438728793205,4.1186277834516,4.12972996846958,77343.3426491969,0.0,1.0
2021-11-22,5.76,5.82,5.74,5.82,168684,4.07315832506588,4.11558705761865,4.05901541421496,4.11558705761865,238542.124429765,0.0,1.0
2021-11-23,5.73,5.75,5.67,5.75,135495,4.0519439587895,4.06608686964042,4.00951522623673,4.06608686964042,191608.363268662,0.0,1.0
2021-11-24,5.71,5.73,5.6601,5.73,107402,4.03780104793858,4.0519439587895,4.00251448536552,4.0519439587895,151881.03938729,0.0,1.0
2021-11-26,5.655,5.7,5.62,5.7,42709,3.99890804309854,4.03072959251311,3.97415794910942,4.03072959251311,60396.3362990612,0.0,1.0
2021-11-29,5.7,5.7,5.65,5.69,93772,4.03072959251311,4.03072959251311,3.99537231538581,4.02365813708765,132606.36510889,0.0,1.0
2021-11-30,5.57,5.7211,5.55,5.68,247080,3.93880067198211,4.04565036346084,3.92465776113119,4.01658668166219,349404.7337276,0.0,1.0
2021-12-01,5.58,5.64,5.58,5.61,482945,3.94587212740758,3.98830085996034,3.94587212740758,3.96708649368396,682949.931722824,0.0,1.0
2021-12-02,5.58,5.62,5.56,5.62,244162,3.94587212740758,3.97415794910942,3.93172921655665,3.97415794910942,345278.284751489,0.0,1.0
2021-12-03,5.54,5.58,5.52,5.55,309720,3.91758630570573,3.94587212740758,3.90344339485481,3.92465776113119,437986.215517695,0.0,1.0
2021-12-06,5.55,5.59,5.53,5.53,173239,3.92465776113119,3.95294358283304,3.91051485028027,3.91051485028027,244983.514109744,0.0,1.0
2021-12-07,5.55,5.63,5.55,5.63,284310,3.92465776113119,3.98122940453488,3.92465776113119,3.98122940453488,402053.018642115,0.0,1.0
2021-12-08,5.58,5.63,5.56,5.63,230362,3.94587212740758,3.98122940453488,3.93172921655665,3.98122940453488,325763.207345626,0.0,1.0
2021-12-09,5.58,5.64,5.565,5.58,168296,3.94587212740758,3.98830085996034,3.93526494426938,3.94587212740758,237993.43964473,0.0,1.0
2021-12-10,5.56,5.64,5.56,5.61,305741,3.93172921655665,3.98830085996034,3.93172921655665,3.96708649368396,432359.368199004,0.0,1.0
2021-12-13,5.54,5.59,5.54,5.56,179871,3.91758630570573,3.95294358283304,3.91758630570573,3.93172921655665,254362.06435291,0.0,1.0
2021-12-14,5.5,5.56,5.48,5.54,218205,3.88930048400388,3.93172921655665,3.87515757315296,3.91758630570573,308571.555459895,0.0,1.0
2021-12-15,5.45,5.55,5.45,5.51,577984,3.85394320687657,3.92465776113119,3.85394320687657,3.89637193942934,817348.00719934,0.0,1.0
2021-12-16,5.38,5.45,5.36,5.4,692158,3.87162184544023,3.92199610736975,3.85722919917465,3.88601449170581,961821.734833345,0.095,1.0
2021-12-17,5.39,5.4,5.36,5.36,258735,3.87881816857302,3.88601449170581,3.85722919917465,3.85722919917465,359537.773979504,0.0,1.0
2021-12-20,5.36,5.4,5.33,5.35,271726,3.85722919917465,3.88601449170581,3.83564022977629,3.85003287604186,377590.04839838,0.0,1.0
2021-12-21,5.38,5.42,5.36,5.4,437081,3.87162184544023,3.90040713797138,3.85722919917465,3.88601449170581,607367.112252829,0.0,1.0
2021-12-22,5.43,5.45,5.39,5.39,214526,3.90760346110417,3.92199610736975,3.87881816857302,3.87881816857302,298105.012853797,0.0,1.0
2021-12-23,5.47,5.49,5.4438,5.45,214680,3.93638875363532,3.9507813999009,3.91753438702742,3.92199610736975,298319.011026417,0.0,1.0
2021-12-27,5.46,5.5,5.44,5.49,420197,3.92919243050254,3.95797772303369,3.91479978423696,3.9507813999009,583905.130781941,0.0,1.0
2021-12-28,5.45,5.49,5.45,5.46,222065,3.92199610736975,3.9507813999009,3.92199610736975,3.92919243050254,308581.196122514,0.0,1.0
2021-12-29,5.46,5.48,5.43,5.45,295093,3.92919243050254,3.94358507676811,3.90760346110417,3.92199610736975,410060.79709716,0.0,1.0
2021-12-30,5.47,5.505,5.46,5.46,188000,3.93638875363532,3.96157588460008,3.92919243050254,3.92919243050254,261244.522419259,0.0,1.0
2021-12-31,5.48,5.53,5.455,5.49,213044,3.94358507676811,3.97956669243206,3.92559426893614,3.9507813999009,296045.62784196,0.0,1.0
2022-01-03,5.46,5.518,5.46,5.5,109738,3.92919243050254,3.97093110467271,3.92919243050254,3.95797772303369,152491.762772577,0.0,1.0
2022-01-04,5.48,5.51,5.45,5.49,375832,3.94358507676811,3.96517404616648,3.92199610736975,3.9507813999009,522255.592286568,0.0,1.0
2022-01-05,5.45,5.49,5.43,5.45,215945,3.92199610736975,3.9507813999009,3.90760346110417,3.92199610736975,300076.853158653,0.0,1.0
2022-01-06,5.44,5.46,5.41,5.44,293767,3.91479978423696,3.92919243050254,3.89321081483859,3.91479978423696,408218.189454991,0.0,1.0
2022-01-07,5.46,5.47,5.4308,5.44,102307,3.92919243050254,3.93638875363532,3.90817916695479,3.91479978423696,142165.656144399,0.0,1.0
2022-01-10,5.48,5.48,5.44,5.46,112263,3.94358507676811,3.94358507676811,3.91479978423696,3.92919243050254,156000.499044432,0.0,1.0
2022-01-11,5.53,5.54,5.4702,5.49,405144,3.97956669243206,3.98676301556484,3.93653268009798,3.9507813999009,562987.504207595,0.0,1.0
2022-01-12,5.57,5.6,5.54,5.56,313668,4.00835198496321,4.02994095436158,3.98676301556484,4.00115566183042,435872.589671298,0.0,1.0
2022-01-13,5.58,5.61,5.55,5.58,204991,4.015548308096,4.03713727749436,3.99395933869763,4.015548308096,284855.19093216,0.0,1.0
2022-01-14,5.6,5.61,5.54,5.59,345575,4.02994095436158,4.03713727749436,3.98676301556484,4.02274463122879,480210.509760825,0.0,1.0
2022-01-18,5.53,5.59,5.52,5.56,230420,3.97956669243206,4.02274463122879,3.97237036929927,4.00115566183042,320191.291786412,0.0,1.0
2022-01-19,5.5,5.5606,5.5,5.54,153088,3.95797772303369,4.00158744121839,3.95797772303369,3.98676301556484,212730.858766593,0.0,1.0
2022-01-20,5.54,5.58,5.52,5.52,131148,3.98676301556484,4.015548308096,3.97237036929927,3.97237036929927,182243.067160856,0.0,1.0
2022-01-21,5.46,5.54,5.46,5.52,254101,3.92919243050254,3.98676301556484,3.92919243050254,3.97237036929927,353098.374421574,0.0,1.0
2022-01-24,5.43,5.4408,5.33,5.42,176177,3.90760346110417,3.91537549008758,3.83564022977629,3.90040713797138,244815.299075839,0.0,1.0
2022-01-25,5.41,5.42,5.36,5.36,332662,3.89321081483859,3.90040713797138,3.85722919917465,3.85722919917465,462266.624026784,0.0,1.0
2022-01-26,5.38,5.44,5.38,5.42,118046,3.87162184544023,3.91479978423696,3.87162184544023,3.90040713797138,164036.547305871,0.0,1.0
2022-01-27,5.4,5.42,5.38,5.38,129695,3.88601449170581,3.90040713797138,3.87162184544023,3.87162184544023,180223.9805062,0.0,1.0
2022-01-28,5.42,5.43,5.35,5.36,182302,3.90040713797138,3.90760346110417,3.85003287604186,3.85722919917465,253326.590032317,0.0,1.0
2022-01-31,5.47,5.47,5.4113,5.42,89287,3.93638875363532,3.93638875363532,3.89414633684586,3.90040713797138,124073.083368342,0.0,1.0
2022-02-01,5.47,5.49,5.4587,5.48,161871,3.93638875363532,3.9507813999009,3.92825690849527,3.94358507676811,224935.702598552,0.0,1.0
2022-02-02,5.52,5.54,5.47,5.47,159271,3.97237036929927,3.98676301556484,3.93638875363532,3.93638875363532,221322.746437434,0.0,1.0
2022-02-03,5.48,5.515,5.45,5.45,185784,3.94358507676811,3.96877220773287,3.92199610736975,3.92199610736975,258165.172091168,0.0,1.0
2022-02-04,5.45,5.51,5.45,5.46,200933,3.92199610736975,3.96517404616648,3.92199610736975,3.92919243050254,279216.20012377,0.0,1.0
2022-02-07,5.46,5.47,5.45,5.47,140526,3.92919243050254,3.93638875363532,3.92199610736975,3.93638875363532,195274.722114301,0.0,1.0
2022-02-08,5.46,5.48,5.44,5.46,113525,3.92919243050254,3.94358507676811,3.91479978423696,3.92919243050254,157754.172381097,0.0,1.0
2022-02-09,5.54,5.6,5.49,5.49,159893,3.98676301556484,4.02994095436158,3.9507813999009,3.9507813999009,222187.076719056,0.0,1.0
2022-02-10,5.5,5.56,5.49,5.53,274821,3.95797772303369,4.00115566183042,3.9507813999009,3.97956669243206,381890.855828633,0.0,1.0
2022-02-11,5.48,5.54,5.45,5.53,304949,3.94358507676811,3.98676301556484,3.92199610736975,3.97956669243206,423756.680144843,0.0,1.0
2022-02-14,5.43,5.48,5.4,5.47,220144,3.90760346110417,3.94358507676811,3.88601449170581,3.93638875363532,305911.777358858,0.0,1.0
2022-02-15,5.5,5.51,5.4619,5.49,142218,3.95797772303369,3.96517404616648,3.93055973189777,3.9507813999009,197625.922816075,0.0,1.0
2022-02-16,5.53,5.53,5.47,5.5,236794,3.97956669243206,3.97956669243206,3.93638875363532,3.95797772303369,329048.592775244,0.0,1.0
2022-02-17,5.51,5.54,5.49,5.52,221344,3.96517404616648,3.98676301556484,3.9507813999009,3.97237036929927,307579.295587065,0.0,1.0
2022-02-18,5.5,5.53,5.48,5.53,134927,3.95797772303369,3.97956669243206,3.94358507676811,3.97956669243206,187494.359981188,0.0,1.0
2022-02-22,5.45,5.5,5.43,5.49,146487,3.92199610736975,3.95797772303369,3.90760346110417,3.9507813999009,203558.118912925,0.0,1.0
2022-02-23,5.44,5.47,5.4,5.47,192820,3.91479978423696,3.93638875363532,3.88601449170581,3.93638875363532,267942.387302561,0.0,1.0
2022-02-24,5.3,5.365,5.15,5.34,545897,3.81405126037792,3.86082736074105,3.70610641338609,3.84283655290907,758577.665186733,0.0,1.0
2022-02-25,5.35,5.4,5.3,5.3,293232,3.85003287604186,3.88601449170581,3.81405126037792,3.81405126037792,407474.754244915,0.0,1.0
2022-02-28,5.13,5.33,5.11,5.33,428157,3.69171376712052,3.83564022977629,3.67732112085494,3.83564022977629,594966.335029054,0.0,1.0
2022-03-01,5.12,5.15,5.1,5.13,250235,3.68451744398773,3.70610641338609,3.67012479772215,3.69171376712052,347726.186529697,0.0,1.0
2022-03-02,5.1,5.12,5.06,5.12,432120,3.67012479772215,3.68451744398773,3.641339505191,3.68451744398773,600473.313977712,0.0,1.0
2022-03-03,5.02,5.1,4.99,5.1,305717,3.61255421265984,3.67012479772215,3.59096524326148,3.67012479772215,424823.891810896,0.0,1.0
2022-03-04,4.93,5.005,4.91,4.98,549318,3.54778730446474,3.60175972796066,3.53339465819917,3.58376892012869,763331.481735651,0.0,1.0
2022-03-07,4.77,4.9,4.77,4.83,287088,3.43264613434013,3.52619833506638,3.43264613434013,3.47582407313686,398937.060916489,0.0,1.0
2022-03-08,4.82,4.85,4.77,4.77,414856,3.46862775000407,3.49021671940244,3.43264613434013,3.43264613434013,576483.285067893,0.0,1.0
2022-03-09,4.88,4.93,4.84,4.89,208312,3.5118056888008,3.54778730446474,3.48302039626965,3.51900201193359,289470.047628726,0.0,1.0
2022-03-10,4.73,4.87,4.72,4.87,1127714,3.40386084180897,3.50460936566801,3.39666451867619,3.50460936566801,1567069.70933783,0.0,1.0
2022-03-11,4.72,4.774,4.71,4.75,292141,3.39666451867619,3.43552466359324,3.3894681955434,3.41825348807455,405958.702255768,0.0,1.0
2022-03-14,4.65,4.76,4.62,4.71,371111,3.34629025674667,3.42544981120734,3.3247012873483,3.3894681955434,515695.297657092,0.0,1.0
2022-03-15,4.71,4.72,4.64,4.66,361491,3.3894681955434,3.39666451867619,3.33909393361388,3.35348657987945,502327.359860958,0.0,1.0
2022-03-16,4.79,4.82,4.71,4.76,366029,3.44703878060571,3.46862775000407,3.3894681955434,3.42544981120734,508633.357960631,0.0,1.0
2022-03-17,4.85,4.87,4.7,4.74,380535,3.49021671940244,3.50460936566801,3.38227187241061,3.41105716494176,528790.874142619,0.0,1.0
2022-03-18,4.83,4.88,4.77,4.81,800906,3.47582407313686,3.5118056888008,3.43264613434013,3.46143142687128,1112937.79506765,0.0,1.0
2022-03-21,4.83,4.9,4.78,4.84,602188,3.47582407313686,3.52619833506638,3.43984245747292,3.48302039626965,836799.555673448,0.0,1.0
2022-03-22,4.88,4.9,4.82,4.83,501625,3.5118056888008,3.52619833506638,3.46862775000407,3.47582407313686,697057.359354045,0.0,1.0
2022-03-23,4.86,4.88,4.825,4.84,335249,3.49741304253523,3.5118056888008,3.47222591157047,3.48302039626965,465861.515407095,0.0,1.0
2022-03-24,4.86,4.88,4.82,4.86,194133,3.49741304253523,3.5118056888008,3.46862775000407,3.49741304253523,269766.930163924,0.0,1.0
2022-03-25,4.85,4.885,4.81,4.86,277288,3.49021671940244,3.5154038503672,3.46143142687128,3.49741304253523,385318.995386124,0.0,1.0
2022-03-28,4.86,4.87,4.8,4.83,329641,3.49741304253523,3.50460936566801,3.45423510373849,3.47582407313686,458068.646887269,0.0,1.0
2022-03-29,4.99,5.02,4.88,4.89,312248,3.59096524326148,3.61255421265984,3.5118056888008,3.51900201193359,433899.359767917,0.0,1.0
2022-03-30,4.93,4.93,4.88,4.9,237449,3.61255421265984,3.61255421265984,3.57591573180122,3.59057112414467,324043.18415421,0.09,1.0
2022-03-31,4.99,5.02,4.93,4.93,427846,3.65652038969018,3.67850347820535,3.61255421265984,3.61255421265984,583875.190746823,0.0,1.0
2022-04-01,4.98,4.98,4.94,4.96,197859,3.64919269351846,3.64919269351846,3.61988190883157,3.63453730117501,270015.289066569,0.0,1.0
2022-04-04,4.94,4.99,4.94,4.99,180692,3.61988190883157,3.65652038969018,3.61988190883157,3.65652038969018,246587.734760696,0.0,1.0
2022-04-05,4.83,4.95,4.83,4.9,466807,3.5392772509426,3.62720960500329,3.5392772509426,3.59057112414467,637044.698716248,0.0,1.0
2022-04-06,4.78,4.83,4.76,4.81,362747,3.50263877008398,3.5392772509426,3.48798337774054,3.52462185859916,495035.535725092,0.0,1.0
2022-04-07,4.79,4.81,4.59,4.76,150571,3.50996646625571,3.52462185859916,3.36341254282123,3.48798337774054,205482.045749965,0.0,1.0
2022-04-08,4.78,4.85,4.76,4.85,239393,3.50263877008398,3.55393264328605,3.48798337774054,3.55393264328605,326696.132576801,0.0,1.0
2022-04-11,4.72,4.795,4.68,4.77,453799,3.45867259305364,3.51363031434157,3.42936180836675,3.49531107391226,619292.870999652,0.0,1.0
2022-04-12,4.73,4.805,4.725,4.76,167258,3.46600028922537,3.52095801051329,3.4623364411395,3.48798337774054,228254.551062606,0.0,1.0
2022-04-13,4.78,4.78,4.7068,4.76,214767,3.50263877008398,3.50263877008398,3.44900003410697,3.48798337774054,293089.389853178,0.0,1.0
2022-04-14,4.73,4.88,4.73,4.83,190288,3.46600028922537,3.57591573180122,3.46600028922537,3.5392772509426,259683.255883732,0.0,1.0
2022-04-18,4.78,4.79,4.73,4.74,94201,3.50263877008398,3.50996646625571,3.46600028922537,3.47332798539709,128554.729607245,0.0,1.0
2022-04-19,4.73,4.85,4.73,4.78,390309,3.46600028922537,3.55393264328605,3.46600028922537,3.50263877008398,532648.994790651,0.0,1.0
2022-04-20,4.79,4.8,4.74,4.74,256001,3.50996646625571,3.51729416242743,3.47332798539709,3.47332798539709,349360.827742639,0.0,1.0
2022-04-21,4.74,4.8371,4.74,4.82,112717,3.47332798539709,3.54447991522453,3.47332798539709,3.53194955477088,153823.244521182,0.0,1.0
2022-04-22,4.7,4.76,4.683,4.76,117436,3.44401720071019,3.48798337774054,3.43156011721826,3.48798337774054,160263.194935897,0.0,1.0
2022-04-25,4.68,4.7,4.66,4.69,72850,3.42936180836675,3.44401720071019,3.4147064160233,3.43668950453847,99417.3315770299,0.0,1.0
2022-04-26,4.62,4.67,4.59,4.67,70231,3.3853956313364,3.42203411219502,3.36341254282123,3.42203411219502,95843.2205077063,0.0,1.0
2022-04-27,4.61,4.67,4.59,4.62,117066,3.37806793516468,3.42203411219502,3.36341254282123,3.3853956313364,159758.261336947,0.0,1.0
2022-04-28,4.6,4.66,4.57,4.65,174196,3.37074023899295,3.4147064160233,3.34875715047778,3.40737871985157,237722.738385619,0.0,1.0
2022-04-29,4.59,4.61,4.55,4.55,232017,3.36341254282123,3.37806793516468,3.33410175813434,3.33410175813434,316630.213047464,0.0,1.0
2022-05-02,4.55,4.58,4.54,4.58,164490,3.33410175813434,3.35608484664951,3.32677406196261,3.35608484664951,224477.1018683,0.0,1.0
2022-05-03,4.6,4.61,4.55,4.58,212205,3.37074023899295,3.37806793516468,3.33410175813434,3.35608484664951,289593.065851801,0.0,1.0
2022-05-04,4.68,4.68,4.565,4.61,840626,3.42936180836675,3.42936180836675,3.34509330239192,3.37806793516468,1147190.03121856,0.0,1.0
2022-05-05,4.54,4.67,4.49,4.67,211075,3.32677406196261,3.42203411219502,3.29013558110399,3.42203411219502,288050.971346899,0.0,1.0
2022-05-06,4.52,4.5476,4.4928,4.53,155027,3.31211866961916,3.33234311105312,3.29218733603208,3.31944636579089,211563.083903806,0.0,1.0
2022-05-09,4.46,4.5,4.43,4.5,487829,3.26815249258882,3.29746327727572,3.24616940407365,3.29746327727572,665733.115249019,0.0,1.0
2022-05-10,4.45,4.54,4.4382,4.5,323348,3.2608247964171,3.32677406196261,3.25217811493446,3.29746327727572,441268.295549341,0.0,1.0
2022-05-11,4.46,4.49,4.44,4.47,133829,3.26815249258882,3.29013558110399,3.25349710024537,3.27548018876055,182634.482740183,0.0,1.0
2022-05-12,4.42,4.46,4.39,4.45,244827,3.23884170790193,3.26815249258882,3.21685861938675,3.2608247964171,334111.833054351,0.0,1.0
2022-05-13,4.43,4.5,4.41,4.45,82766,3.24616940407365,3.29746327727572,3.2315140117302,3.2608247964171,112949.552028888,0.0,1.0
2022-05-16,4.48,4.48,4.43,4.43,152837,3.28280788493227,3.28280788493227,3.24616940407365,3.24616940407365,208574.422872183,0.0,1.0
2022-05-17,4.53,4.54,4.4848,4.49,156896,3.31944636579089,3.32677406196261,3.2863251790947,3.29013558110399,214113.680921204,0.0,1.0
2022-05-18,4.53,4.55,4.49,4.55,316992,3.31944636579089,3.33410175813434,3.29013558110399,3.33410175813434,432594.355130623,0.0,1.0
2022-05-19,4.57,4.57,4.52,4.53,223683,3.34875715047778,3.34875715047778,3.31211866961916,3.31944636579089,305256.924902469,0.0,1.0
2022-05-20,4.57,4.6,4.55,4.59,244472,3.34875715047778,3.37074023899295,3.33410175813434,3.36341254282123,333627.369736441,0.0,1.0
2022-05-23,4.64,4.67,4.6,4.61,336787,3.40005102367985,3.42203411219502,3.37074023899295,3.37806793516468,459608.302674443,0.0,1.0
2022-05-24,4.62,4.67,4.606,4.65,924486,3.3853956313364,3.42203411219502,3.37513685669599,3.40737871985157,1261632.54907786,0.0,1.0
2022-05-25,4.64,4.66,4.61,4.62,149634,3.40005102367985,3.4147064160233,3.37806793516468,3.3853956313364,204203.33552776,0.0,1.0
2022-05-26,4.67,4.68,4.65,4.65,206734,3.42203411219502,3.42936180836675,3.40737871985157,3.40737871985157,282126.872014355,0.0,1.0
2022-05-27,4.69,4.71,4.67,4.68,371080,3.43668950453847,3.45134489688192,3.42203411219502,3.42936180836675,506407.459184685,0.0,1.0
2022-05-31,4.67,4.72,4.67,4.68,141519,3.42203411219502,3.45867259305364,3.42203411219502,3.42936180836675,193128.913485926,0.0,1.0
2022-06-01,4.63,4.6999,4.62,4.69,91277,3.39272332750813,3.44394392374848,3.3853956313364,3.43668950453847,124564.389490138,0.0,1.0
2022-06-02,4.74,4.76,4.62,4.62,246925,3.47332798539709,3.48798337774054,3.3853956313364,3.3853956313364,336974.943028938,0.0,1.0
2022-06-03,4.72,4.74,4.68,4.73,268792,3.45867259305364,3.47332798539709,3.42936180836675,3.46600028922537,366816.518726878,0.0,1.0
2022-06-06,4.68,4.74,4.67,4.74,145289,3.42936180836675,3.47332798539709,3.42203411219502,3.47332798539709,198273.777453605,0.0,1.0
2022-06-07,4.7,4.7,4.67,4.68,112166,3.44401720071019,3.44401720071019,3.42203411219502,3.42936180836675,153071.302864367,0.0,1.0
2022-06-08,4.68,4.7,4.66,4.69,99245,3.42936180836675,3.44401720071019,3.4147064160233,3.43668950453847,135438.202777795,0.0,1.0
2022-06-09,4.66,4.68,4.64,4.65,465165,3.4147064160233,3.42936180836675,3.40005102367985,3.40737871985157,634803.885285232,0.0,1.0
2022-06-10,4.62,4.64,4.5814,4.64,190467,3.3853956313364,3.40005102367985,3.35711072411355,3.40005102367985,259927.534570792,0.0,1.0
2022-06-13,4.49,4.62,4.46,4.57,175071,3.29013558110399,3.3853956313364,3.26815249258882,3.34875715047778,238916.838112865,0.0,1.0
2022-06-14,4.52,4.55,4.49,4.5,212419,3.31211866961916,3.33410175813434,3.29013558110399,3.29746327727572,289885.10852795,0.0,1.0
2022-06-15,4.53,4.56,4.52,4.54,266511,3.31944636579089,3.34142945430606,3.31211866961916,3.32677406196261,363703.671323622,0.0,1.0
2022-06-16,4.45,4.5,4.445,4.49,201767,3.2608247964171,3.29746327727572,3.25716094833124,3.29013558110399,275348.479619802,0.0,1.0
2022-06-17,4.43,4.49,4.4,4.48,222538,3.24616940407365,3.29013558110399,3.22418631555848,3.28280788493227,303694.360116529,0.0,1.0
2022-06-21,4.45,4.4687,4.43,4.43,158938,3.2608247964171,3.27452758825822,3.24616940407365,3.24616940407365,216900.368513246,0.0,1.0
2022-06-22,4.5,4.5,4.41,4.44,242661,3.29746327727572,3.29746327727572,3.2315140117302,3.25349710024537,331155.924472391,0.0,1.0
2022-06-23,4.52,4.53,4.45,4.5,168770,3.31211866961916,3.31944636579089,3.2608247964171,3.29746327727572,230317.955391289,0.0,1.0
2022-06-24,4.57,4.57,4.5,4.52,95087,3.34875715047778,3.34875715047778,3.29746327727572,3.31211866961916,129763.84087392,0.0,1.0
2022-06-27,4.54,4.6,4.53,4.58,128444,3.32677406196261,3.37074023899295,3.31944636579089,3.35608484664951,175285.651847358,0.0,1.0
2022-06-28,4.47,4.59,4.47,4.57,98726,3.27548018876055,3.36341254282123,3.27548018876055,3.34875715047778,134729.931053862,0.0,1.0
2022-06-29,4.43,4.43,4.39,4.43,274684,3.29746327727572,3.29746327727572,3.26768934249219,3.29746327727572,369026.132416956,0.07,1.0
2022-06-30,4.49,4.49,4.39,4.42,155876,3.34212417945101,3.34212417945101,3.26768934249219,3.29001979357983,209412.697560198,0.0,1.0
2022-07-01,4.47,4.51,4.46,4.49,122282,3.32723721205924,3.35701114684277,3.31979372836336,3.34212417945101,164280.604346123,0.0,1.0
2022-07-05,4.42,4.46,4.41,4.45,117749,3.29001979357983,3.31979372836336,3.28257630988395,3.31235024466748,158190.713932971,0.0,1.0
2022-07-06,4.38,4.445,4.36,4.43,71220,3.26024585879631,3.30862850281954,3.24535889140454,3.29746327727572,95681.0049028543,0.0,1.0
2022-07-07,4.35,4.39,4.35,4.39,60196,3.23791540770866,3.26768934249219,3.23791540770866,3.26768934249219,80870.7353430528,0.0,1.0
2022-07-08,4.39,4.39,4.33,4.35,96392,3.26768934249219,3.26768934249219,3.2230284403169,3.23791540770866,129498.503574781,0.0,1.0
2022-07-11,4.32,4.36,4.31,4.32,115428,3.21558495662102,3.24535889140454,3.20814147292513,3.21558495662102,155072.550321913,0.0,1.0
2022-07-12,4.26,4.35,4.21,4.33,215119,3.17092405444572,3.23791540770866,3.13370663596631,3.2230284403169,289003.118417539,0.0,1.0
2022-07-13,4.24,4.26,4.22,4.23,126194,3.15603708705396,3.17092405444572,3.1411501196622,3.14859360335808,169536.207985268,0.0,1.0
2022-07-14,4.22,4.24,4.19,4.19,165832,3.1411501196622,3.15603708705396,3.11881966857455,3.11881966857455,222788.155083546,0.0,1.0
2022-07-15,4.25,4.29,4.25,4.28,220041,3.16348057074984,3.19325450553337,3.16348057074984,3.18581102183749,295615.613589286,0.0,1.0
2022-07-18,4.24,4.33,4.24,4.25,101271,3.15603708705396,3.2230284403169,3.15603708705396,3.16348057074984,136053.230097121,0.0,1.0
2022-07-19,4.32,4.33,4.27,4.27,172561,3.21558495662102,3.2230284403169,3.1783675381416,3.1783675381416,231828.276987383,0.0,1.0
2022-07-20,4.33,4.34,4.28,4.3,96131,3.2230284403169,3.23047192401278,3.18581102183749,3.20069798922925,129147.861307446,0.0,1.0
2022-07-21,4.3,4.33,4.29,4.33,99957,3.20069798922925,3.2230284403169,3.19325450553337,3.2230284403169,134287.927647776,0.0,1.0
2022-07-22,4.32,4.345,4.275,4.32,135119,3.21558495662102,3.23419366586072,3.18208927998955,3.21558495662102,181526.561379792,0.0,1.0
2022-07-25,4.27,4.3,4.2303,4.3,299990,3.1783675381416,3.20069798922925,3.14881690786895,3.20069798922925,403023.654321923,0.0,1.0
2022-07-26,4.29,4.31,4.27,4.29,157149,3.19325450553337,3.20814147292513,3.1783675381416,3.19325450553337,211122.918274061,0.0,1.0
2022-07-27,4.32,4.35,4.2776,4.3,201633,3.21558495662102,3.23791540770866,3.18402458575048,3.20069798922925,270885.2578149,0.0,1.0
2022-07-28,4.39,4.39,4.33,4.33,186093,3.26768934249219,3.26768934249219,3.2230284403169,3.2230284403169,250007.936610318,0.0,1.0
2022-07-29,4.42,4.43,4.38,4.41,285365,3.29001979357983,3.29746327727572,3.26024585879631,3.28257630988395,383375.596238459,0.0,1.0
2022-08-01,4.44,4.46,4.4159,4.42,50158,3.3049067609716,3.31979372836336,3.28696796526452,3.29001979357983,67385.1143487415,0.0,1.0
2022-08-02,4.42,4.47,4.42,4.45,203441,3.29001979357983,3.32723721205924,3.29001979357983,3.31235024466748,273314.228003954,0.0,1.0
2022-08-03,4.49,4.49,4.44,4.44,135031,3.34212417945101,3.34212417945101,3.3049067609716,3.3049067609716,181408.33716705,0.0,1.0
2022-08-04,4.47,4.515,4.47,4.47,124703,3.32723721205924,3.36073288869071,3.32723721205924,3.32723721205924,167533.113653477,0.0,1.0
2022-08-05,4.45,4.47,4.45,4.45,64746,3.31235024466748,3.32723721205924,3.31235024466748,3.31235024466748,86983.4645245747,0.0,1.0
2022-08-08,4.49,4.54,4.48,4.48,99882,3.34212417945101,3.37934159793042,3.33468069575513,3.33468069575513,134187.168375553,0.0,1.0
2022-08-09,4.48,4.54,4.47,4.54,179203,3.33468069575513,3.37934159793042,3.32723721205924,3.37934159793042,240751.518135442,0.0,1.0
2022-08-10,4.59,4.63,4.5199,4.52,354076,3.41655901640983,3.44633295119336,3.3643801957017,3.36445463053865,475685.867621217,0.0,1.0
2022-08-11,4.59,4.66,4.59,4.61,312646,3.41655901640983,3.468663402281,3.41655901640983,3.43144598380159,420026.445645293,0.0,1.0
2022-08-12,4.65,4.66,4.59,4.59,100930,3.46121991858512,3.468663402281,3.41655901640983,3.41655901640983,135595.111272748,0.0,1.0
2022-08-15,4.6,4.6693,4.6,4.63,88694,3.42400250010571,3.47558584211817,3.42400250010571,3.44633295119336,119156.571873824,0.0,1.0
2022-08-16,4.58,4.64,4.58,4.59,136415,3.40911553271395,3.45377643488924,3.40911553271395,3.41655901640983,183267.681603803,0.0,1.0
2022-08-17,4.52,4.57,4.52,4.55,209265,3.36445463053865,3.40167204901806,3.36445463053865,3.3867850816263,281138.521356302,0.0,1.0
2022-08-18,4.54,4.62,4.53,4.53,141831,3.37934159793042,3.43888946749747,3.37189811423454,3.37189811423454,190543.844515259,0.0,1.0
2022-08-19,4.43,4.51,4.43,4.51,85436,3.29746327727572,3.35701114684277,3.29746327727572,3.35701114684277,114779.589088462,0.0,1.0
2022-08-22,4.46,4.47,4.395,4.41,126509,3.31979372836336,3.32723721205924,3.27141108434013,3.28257630988395,169959.396928604,0.0,1.0
2022-08-23,4.53,4.54,4.42,4.42,191768,3.37189811423454,3.37934159793042,3.29001979357983,3.29001979357983,257632.054875183,0.0,1.0
2022-08-24,4.53,4.55,4.511,4.54,181319,3.37189811423454,3.3867850816263,3.35775549521236,3.37934159793042,243594.273069091,0.0,1.0
2022-08-25,4.53,4.55,4.53,4.53,49070,3.37189811423454,3.3867850816263,3.37189811423454,3.37189811423454,65923.4331730281,0.0,1.0
2022-08-26,4.5,4.5416,4.48,4.51,88517,3.34956766314689,3.38053255532176,3.33468069575513,3.35701114684277,118918.779991378,0.0,1.0
2022-08-29,4.5,4.54,4.49,4.49,98731,3.34956766314689,3.37934159793042,3.34212417945101,3.34212417945101,132640.849411173,0.0,1.0
2022-08-30,4.47,4.52,4.46,4.46,96951,3.32723721205924,3.36445463053865,3.31979372836336,3.31979372836336,130249.496017083,0.0,1.0
2022-08-31,4.49,4.5,4.47,4.49,132550,3.34212417945101,3.34956766314689,3.32723721205924,3.34212417945101,178075.220441917,0.0,1.0
2022-09-01,4.45,4.49,4.4,4.46,77891,3.31235024466748,3.34212417945101,3.27513282618807,3.31979372836336,104643.20630284,0.0,1.0
2022-09-02,4.41,4.4909,4.41,4.46,57839,3.28257630988395,3.34279409298364,3.28257630988395,3.31979372836336,77704.2072813282,0.0,1.0
2022-09-06,4.39,4.44,4.38,4.41,93442,3.26768934249219,3.3049067609716,3.26024585879631,3.28257630988395,125535.305534014,0.0,1.0
2022-09-07,4.4,4.43,4.34,4.36,70080,3.27513282618807,3.29746327727572,3.23047192401278,3.24535889140454,94149.4639650665,0.0,1.0
2022-09-08,4.4,4.4181,4.38,4.38,59657,3.27513282618807,3.28860553167762,3.26024585879631,3.26024585879631,80146.612040011,0.0,1.0
2022-09-09,4.41,4.44,4.4,4.4,111347,3.28257630988395,3.3049067609716,3.27513282618807,3.27513282618807,149589.902456025,0.0,1.0
2022-09-12,4.48,4.49,4.44,4.44,98415,3.33468069575513,3.34212417945101,3.3049067609716,3.3049067609716,132216.317010873,0.0,1.0
2022-09-13,4.37,4.44,4.37,4.4,59329,3.25280237510043,3.3049067609716,3.25280237510043,3.27513282618807,79705.9581561561,0.0,1.0
2022-09-14,4.38,4.405,4.36,4.39,118524,3.26024585879631,3.27885456803601,3.24535889140454,3.26768934249219,159231.893079274,0.0,1.0
2022-09-15,4.36,4.4,4.34,4.37,68583,3.24535889140454,3.27513282618807,3.23047192401278,3.25280237510043,92138.3088914977,0.0,1.0
2022-09-16,4.37,4.38,4.3022,4.32,196838,3.25280237510043,3.26024585879631,3.20233555564235,3.21558495662102,264443.38167745,0.0,1.0
2022-09-19,4.4,4.4,4.34,4.37,135739,3.27513282618807,3.27513282618807,3.23047192401278,3.25280237510043,182359.504696834,0.0,1.0
2022-09-20,4.33,4.395,4.31,4.39,104521,3.2230284403169,3.27141108434013,3.20814147292513,3.26768934249219,140419.465226779,0.0,1.0
2022-09-21,4.34,4.38,4.27,4.35,126496,3.23047192401278,3.26024585879631,3.1783675381416,3.23791540770866,169941.931988086,0.0,1.0
2022-09-22,4.33,4.33,4.28,4.32,94453,3.2230284403169,3.2230284403169,3.18581102183749,3.21558495662102,126893.540523579,0.0,1.0
2022-09-23,4.25,4.29,4.21,4.29,104190,3.16348057074984,3.19325450553337,3.13370663596631,3.19325450553337,139974.780972036,0.0,1.0
2022-09-26,4.09,4.26,4.07,4.26,109388,3.04438483161573,3.17092405444572,3.02949786422397,3.17092405444572,146958.070265563,0.0,1.0
2022-09-27,4.05,4.15,4.02,4.11,136325,3.0146108968322,3.08904573379102,2.99228044574456,3.05927179900749,183146.770477136,0.0,1.0
2022-09-28,4.15,4.16,4.0545,4.09,90540,3.08904573379102,3.0964892174869,3.01796046449535,3.04438483161573,121636.59342747,0.0,1.0
2022-09-29,4.0,4.0518,3.99,4.04,112526,3.02949786422397,3.06872986156567,3.02192411956341,3.05979284286621,148573.796771861,0.07,1.0
2022-09-30,4.02,4.02,3.97,4.0,146977,3.04464535354509,3.04464535354509,3.00677663024229,3.02949786422397,194061.202994311,0.0,1.0
2022-10-03,4.14,4.14,4.05,4.05,129483,3.1355302894718,3.1355302894718,3.06736658752677,3.06736658752677,170962.985686961,0.0,1.0
2022-10-04,4.22,4.26,4.08,4.18,144990,3.19612024675628,3.22641522539852,3.09008782150845,3.16582526811404,191437.665907899,0.0,1.0
2022-10-05,4.15,4.22,4.14,4.19,71040,3.14310403413237,3.19612024675628,3.1355302894718,3.1733990127746,93797.72250567,0.0,1.0
2022-10-06,4.12,4.18,4.09,4.13,67656,3.12038280015069,3.16582526811404,3.09766156616901,3.12795654481124,89329.6553187445,0.0,1.0
2022-10-07,4.06,4.11,4.02,4.06,85044,3.07494033218733,3.11280905549013,3.04464535354509,3.07494033218733,112287.915438798,0.0,1.0
2022-10-10,4.04,4.12,4.04,4.06,99045,3.05979284286621,3.12038280015069,3.05979284286621,3.07494033218733,130774.147319455,0.0,1.0
2022-10-11,4.01,4.07,4.0,4.03,469293,3.03707160888453,3.08251407684789,3.02949786422397,3.05221909820565,619631.399040729,0.0,1.0
2022-10-12,4.0,4.01,3.99,4.01,222029,3.02949786422397,3.03707160888453,3.02192411956341,3.03707160888453,293156.173004102,0.0,1.0
2022-10-13,3.98,4.02,3.84,3.91,181886,3.01435037490285,3.04464535354509,2.90831794965501,2.96133416227893,240153.329893951,0.0,1.0
2022-10-14,3.96,4.05,3.94,4.02,261242,2.99920288558173,3.06736658752677,2.98405539626061,3.04464535354509,344931.089848343,0.0,1.0
2022-10-17,3.96,4.04,3.95,4.0,191399,2.99920288558173,3.05979284286621,2.99162914092117,3.02949786422397,252713.827278473,0.0,1.0
2022-10-18,4.0,4.03,3.95,4.01,356869,3.02949786422397,3.05221909820565,2.99162914092117,3.03707160888453,471192.278052871,0.0,1.0
2022-10-19,3.94,3.97,3.935,3.96,252026,2.98405539626061,3.00677663024229,2.98026852393033,2.99920288558173,332762.736658418,0.0,1.0
2022-10-20,3.95,3.99,3.86,3.86,251782,2.99162914092117,3.02192411956341,2.92346543897613,2.92346543897613,332440.571057469,0.0,1.0
2022-10-21,4.0,4.0,3.93,3.93,118921,3.02949786422397,3.02949786422397,2.97648165160005,2.97648165160005,157017.440288525,0.0,1.0
2022-10-24,4.01,4.02,3.96,3.99,238500,3.03707160888453,3.04464535354509,2.99920288558173,3.02192411956341,314903.671418951,0.0,1.0
2022-10-25,4.11,4.1699,4.03,4.03,104757,3.11280905549013,3.15817578600688,3.05221909820565,3.05221909820565,138315.991223627,0.0,1.0
2022-10-26,4.01,4.1,3.97,4.1,256173,3.03707160888453,3.10523531082956,3.00677663024229,3.10523531082956,338238.231523719,0.0,1.0
2022-10-27,4.01,4.03,3.97,4.03,465199,3.03707160888453,3.05221909820565,3.00677663024229,3.05221909820565,614225.882769077,0.0,1.0
2022-10-28,4.04,4.05,4.0,4.0,221198,3.05979284286621,3.06736658752677,3.02949786422397,3.02949786422397,292058.961469724,0.0,1.0
2022-10-31,4.04,4.05,4.0228,4.03,41839,3.05979284286621,3.06736658752677,3.04676600205004,3.05221909820565,55242.1581069078,0.0,1.0
2022-11-01,4.07,4.11,4.05,4.05,115829,3.08251407684789,3.11280905549013,3.06736658752677,3.06736658752677,152934.915542078,0.0,1.0
2022-11-02,4.04,4.11,4.04,4.08,188829,3.05979284286621,3.11280905549013,3.05979284286621,3.09008782150845,249320.525661925,0.0,1.0
2022-11-03,4.01,4.11,4.01,4.01,268205,3.03707160888453,3.11280905549013,3.03707160888453,3.03707160888453,354124.692632788,0.0,1.0
2022-11-04,4.12,4.12,4.03,4.03,256530,3.12038280015069,3.12038280015069,3.05221909820565,3.05221909820565,338709.59676773,0.0,1.0
2022-11-07,4.16,4.25,4.14,4.14,120745,3.15067777879292,3.21884148073796,3.1355302894718,3.1355302894718,159425.760190698,0.0,1.0
2022-11-08,4.2,4.22,4.17,4.17,140162,3.18097275743516,3.19612024675628,3.15825152345348,3.15825152345348,185063.012131753,0.0,1.0
2022-11-09,4.12,4.21,4.12,4.17,128366,3.12038280015069,3.18854650209572,3.12038280015069,3.15825152345348,169488.153817044,0.0,1.0
2022-11-10,4.28,4.29,4.18,4.23,169394,3.24156271471964,3.2491364593802,3.16582526811404,3.20369399141684,223659.507406046,0.0,1.0
2022-11-11,4.25,4.32,4.24,4.3,178098,3.21884148073796,3.27185769336188,3.2112677360774,3.25671020404076,235151.840974308,0.0,1.0
2022-11-14,4.24,4.29,4.22,4.26,132897,3.2112677360774,3.2491364593802,3.19612024675628,3.22641522539852,175470.663398593,0.0,1.0
2022-11-15,4.31,4.34,4.28,4.29,260066,3.26428394870132,3.287005182683,3.24156271471964,3.2491364593802,343378.357279837,0.0,1.0
2022-11-16,4.26,4.37,4.26,4.32,213736,3.22641522539852,3.30972641666468,3.22641522539852,3.27185769336188,282206.503624324,0.0,1.0
2022-11-17,4.21,4.25,4.21,4.24,170583,3.18854650209572,3.21884148073796,3.18854650209572,3.2112677360774,225229.404535258,0.0,1.0
2022-11-18,4.19,4.2389,4.09,4.21,412849,3.1733990127746,3.21043462416474,3.09766156616901,3.18854650209572,545105.517155736,0.0,1.0
2022-11-21,4.17,4.22,4.16,4.19,176206,3.15825152345348,3.19612024675628,3.15067777879292,3.1733990127746,232653.737216134,0.0,1.0
2022-11-22,4.23,4.25,4.18,4.18,218978,3.20369399141684,3.21884148073796,3.16582526811404,3.16582526811404,289127.782641423,0.0,1.0
2022-11-23,4.28,4.28,4.23,4.23,243608,3.24156271471964,3.24156271471964,3.20369399141684,3.20369399141684,321648.023425694,0.0,1.0
2022-11-25,4.29,4.31,4.24,4.29,132580,3.2491364593802,3.26428394870132,3.2112677360774,3.2491364593802,175052.112187525,0.0,1.0
2022-11-28,4.28,4.31,4.27,4.27,248689,3.24156271471964,3.26428394870132,3.23398897005908,3.23398897005908,328356.7259602,0.0,1.0
2022-11-29,4.34,4.35,4.3,4.3,215262,3.287005182683,3.29457892734356,3.25671020404076,3.25671020404076,284221.358981075,0.0,1.0
2022-11-30,4.45,4.47,4.3401,4.36,524669,3.37031637394916,3.38546386327028,3.28708092012961,3.30215267200412,692747.146246164,0.0,1.0
2022-12-01,4.47,4.5,4.45,4.45,212041,3.38546386327028,3.40818509725196,3.37031637394916,3.37031637394916,279968.50897839,0.0,1.0
2022-12-02,4.43,4.54,4.41,4.41,189570,3.35516888462804,3.4384800758942,3.34002139530692,3.34002139530692,250298.905622183,0.0,1.0
2022-12-05,4.37,4.435,4.35,4.43,155276,3.30972641666468,3.35895575695832,3.29457892734356,3.35516888462804,205018.794479032,0.0,1.0
2022-12-06,4.37,4.44,4.36,4.4,117376,3.30972641666468,3.3627426292886,3.30215267200412,3.33244765064636,154977.498266125,0.0,1.0
2022-12-07,4.41,4.465,4.38,4.38,102353,3.34002139530692,3.38167699094,3.31730016132524,3.31730016132524,135141.86784379,0.0,1.0
2022-12-08,4.47,4.47,4.43,4.45,207963,3.38546386327028,3.38546386327028,3.35516888462804,3.37031637394916,274584.118319914,0.0,1.0
2022-12-09,4.36,4.47,4.36,4.47,151975,3.30215267200412,3.38546386327028,3.30215267200412,3.38546386327028,200660.316410462,0.0,1.0
2022-12-12,4.34,4.4018,4.33,4.4,165265,3.287005182683,3.33381092468526,3.27943143802244,3.33244765064636,218207.778855569,0.0,1.0
2022-12-13,4.4,4.44,4.3601,4.4,126848,3.33244765064636,3.3627426292886,3.30222840945073,3.33244765064636,167483.861266881,0.0,1.0
2022-12-14,4.42,4.44,4.3741,4.4,261734,3.34759513996748,3.3627426292886,3.31283165197551,3.33244765064636,345580.702453535,0.0,1.0
2022-12-15,4.32,4.38,4.31,4.35,258622,3.3248739059858,3.37105271023561,3.31717743861084,3.3479633081107,336026.890520152,0.07,1.0
2022-12-16,4.3,4.34,4.27,4.29,202282,3.30948097123587,3.34026684073574,3.28639156911097,3.3017845038609,262824.475366354,0.0,1.0
2022-12-19,4.31,4.33,4.27,4.3,170379,3.31717743861084,3.33257037336077,3.28639156911097,3.30948097123587,221372.990619254,0.0,1.0
2022-12-20,4.3,4.33,4.28,4.3,252977,3.30948097123587,3.33257037336077,3.29408803648593,3.30948097123587,328692.356733442,0.0,1.0
2022-12-21,4.33,4.35,4.31,4.33,124536,3.33257037336077,3.3479633081107,3.31717743861084,3.33257037336077,161809.300205774,0.0,1.0
2022-12-22,4.32,4.34,4.31,4.33,135973,3.3248739059858,3.34026684073574,3.31717743861084,3.33257037336077,176669.364496047,0.0,1.0
2022-12-23,4.36,4.39,4.28,4.33,171093,3.35565977548567,3.37874917761057,3.29408803648593,3.33257037336077,222300.688958265,0.0,1.0
2022-12-27,4.3,4.365,4.3,4.36,112351,3.30948097123587,3.35950800917316,3.30948097123587,3.35565977548567,145977.361465109,0.0,1.0
2022-12-28,4.32,4.33,4.27,4.3,344124,3.3248739059858,3.33257037336077,3.28639156911097,3.30948097123587,447119.41626527,0.0,1.0
2022-12-29,4.32,4.36,4.31,4.34,199529,3.3248739059858,3.35565977548567,3.31717743861084,3.34026684073574,259247.509641853,0.0,1.0
2022-12-30,4.4,4.4,4.3,4.3,174020,3.38644564498554,3.38644564498554,3.30948097123587,3.30948097123587,226103.732429247,0.0,1.0
2023-01-03,4.36,4.41,4.35,4.41,107697,3.35565977548567,3.39414211236051,3.3479633081107,3.39414211236051,139930.43139543,0.0,1.0
2023-01-04,4.35,4.395,4.34,4.39,73834,3.3479633081107,3.38259741129806,3.34026684073574,3.37874917761057,95932.3237569306,0.0,1.0
2023-01-05,4.31,4.35,4.31,4.34,137634,3.31717743861084,3.3479633081107,3.31717743861084,3.34026684073574,178827.497466768,0.0,1.0
2023-01-06,4.38,4.4092,4.318,4.35,282565,3.37105271023561,3.39352639497051,3.32333461251081,3.3479633081107,367135.968014424,0.0,1.0
2023-01-09,4.42,4.45,4.39,4.39,137167,3.40183857973547,3.42492798186038,3.37874917761057,3.37874917761057,178220.725583971,0.0,1.0
2023-01-10,4.45,4.47,4.45,4.45,157582,3.42492798186038,3.44032091661031,3.42492798186038,3.42492798186038,204745.881873725,0.0,1.0
2023-01-11,4.54,4.54,4.48,4.48,188643,3.49419618823508,3.49419618823508,3.44801738398528,3.44801738398528,245103.358215438,0.0,1.0
2023-01-12,4.6,4.6,4.55,4.56,131346,3.54037499248488,3.54037499248488,3.50189265561005,3.50958912298501,170657.515455993,0.0,1.0
2023-01-13,4.62,4.66,4.57,4.6,417452,3.55576792723482,3.58655379673469,3.51728559035998,3.54037499248488,542394.295541053,0.0,1.0
2023-01-17,4.61,4.65,4.59,4.65,223204,3.54807145985985,3.57885732935972,3.53267852510992,3.57885732935972,290008.375434649,0.0,1.0
2023-01-18,4.62,4.69,4.62,4.65,184700,3.55576792723482,3.60964319885959,3.55576792723482,3.57885732935972,239980.228592587,0.0,1.0
2023-01-19,4.61,4.6585,4.59,4.63,241384,3.54807145985985,3.58539932662844,3.53267852510992,3.56346439460978,313629.602049772,0.0,1.0
2023-01-20,4.64,4.65,4.62,4.63,75104,3.57116086198475,3.57885732935972,3.55576792723482,3.56346439460978,97582.4314467658,0.0,1.0
2023-01-23,4.66,4.66,4.64,4.66,203905,3.58655379673469,3.58655379673469,3.57116086198475,3.58655379673469,264933.23503612,0.0,1.0
2023-01-24,4.675,4.71,4.6,4.6,209306,3.59809849779714,3.62503613360952,3.54037499248488,3.54037499248488,271950.740258798,0.0,1.0
2023-01-25,4.66,4.7,4.65,4.67,130413,3.58655379673469,3.61733966623455,3.57885732935972,3.59425026410965,169445.270987791,0.0,1.0
2023-01-26,4.68,4.715,4.66,4.68,93787,3.60194673148462,3.628884367297,3.58655379673469,3.60194673148462,121857.204650855,0.0,1.0
2023-01-27,4.68,4.71,4.65,4.69,171462,3.60194673148462,3.62503613360952,3.57885732935972,3.60964319885959,222780.129696492,0.0,1.0
2023-01-30,4.65,4.68,4.625,4.68,103785,3.57885732935972,3.60194673148462,3.5596161609223,3.60194673148462,134847.579991779,0.0,1.0
2023-01-31,4.66,4.69,4.64,4.67,105223,3.58655379673469,3.60964319885959,3.57116086198475,3.59425026410965,136715.969643734,0.0,1.0
2023-02-01,4.69,4.72,4.65,4.69,159556,3.60964319885959,3.63273260098449,3.57885732935972,3.60964319885959,207310.694928634,0.0,1.0
2023-02-02,4.74,4.76,4.72,4.74,226596,3.64812553573442,3.66351847048436,3.63273260098449,3.64812553573442,294415.592193643,0.0,1.0
2023-02-03,4.69,4.7299,4.66,4.71,63094,3.60964319885959,3.64035210368571,3.58655379673469,3.62503613360952,81977.8697499765,0.0,1.0
2023-02-06,4.59,4.69,4.56,4.67,56515,3.53267852510992,3.60964319885959,3.50958912298501,3.59425026410965,73429.792197672,0.0,1.0
2023-02-07,4.59,4.6,4.57,4.57,222838,3.53267852510992,3.54037499248488,3.51728559035998,3.51728559035998,289532.832588602,0.0,1.0
2023-02-08,4.58,4.62,4.58,4.59,128620,3.52498205773495,3.55576792723482,3.52498205773495,3.53267852510992,167115.630761118,0.0,1.0
2023-02-09,4.59,4.63,4.58,4.61,84120,3.53267852510992,3.56346439460978,3.52498205773495,3.54807145985985,109296.896747203,0.0,1.0
2023-02-10,4.58,4.61,4.58,4.6,45615,3.52498205773495,3.54807145985985,3.52498205773495,3.54037499248488,59267.4506077468,0.0,1.0
2023-02-13,4.56,4.6,4.56,4.58,125056,3.50958912298501,3.54037499248488,3.50958912298501,3.52498205773495,162484.934850431,0.0,1.0
2023-02-14,4.56,4.59,4.53,4.57,100206,3.50958912298501,3.53267852510992,3.48649972086011,3.51728559035998,130197.394620188,0.0,1.0
2023-02-15,4.55,4.57,4.53,4.54,135345,3.50189265561005,3.51728559035998,3.48649972086011,3.49419618823508,175853.405732884,0.0,1.0
2023-02-16,4.52,4.55,4.51,4.55,105217,3.47880325348515,3.50189265561005,3.47110678611018,3.50189265561005,136708.173859373,0.0,1.0
2023-02-17,4.56,4.56,4.515,4.54,88813,3.50958912298501,3.50958912298501,3.47495501979766,3.49419618823508,115394.499415232,0.0,1.0
2023-02-21,4.45,4.54,4.39,4.52,152704,3.42492798186038,3.49419618823508,3.37874917761057,3.47880325348515,198407.909187885,0.0,1.0
2023-02-22,4.47,4.48,4.44,4.44,115488,3.44032091661031,3.44801738398528,3.41723151448541,3.41723151448541,150053.257388742,0.0,1.0
2023-02-23,4.46,4.52,4.44,4.5,124978,3.43262444923534,3.47880325348515,3.41723151448541,3.46341031873521,162383.589653732,0.0,1.0
2023-02-24,4.44,4.48,4.4301,4.44,141144,3.41723151448541,3.44801738398528,3.40961201178419,3.41723151448541,183388.031318203,0.0,1.0
2023-02-27,4.52,4.52,4.44,4.44,137305,3.47880325348515,3.47880325348515,3.41723151448541,3.41723151448541,178400.028624283,0.0,1.0
2023-02-28,4.5,4.51,4.48,4.51,83114,3.46341031873521,3.47110678611018,3.44801738398528,3.47110678611018,107989.803569271,0.0,1.0
2023-03-01,4.54,4.575,4.4977,4.51,117627,3.49419618823508,3.52113382404747,3.46164013123897,3.47110678611018,152832.454513591,0.0,1.0
2023-03-02,4.54,4.5635,4.51,4.55,90398,3.49419618823508,3.51228288656625,3.47110678611018,3.50189265561005,117453.885784043,0.0,1.0
2023-03-03,4.55,4.57,4.52,4.54,175931,3.50189265561005,3.51728559035998,3.47880325348515,3.49419618823508,228586.689748361,0.0,1.0
2023-03-06,4.59,4.6,4.56,4.57,406440,3.53267852510992,3.54037499248488,3.50958912298501,3.51728559035998,528086.432643047,0.0,1.0
2023-03-07,4.58,4.62,4.56,4.6,226003,3.52498205773495,3.55576792723482,3.50958912298501,3.54037499248488,293645.108839255,0.0,1.0
2023-03-08,4.57,4.6,4.565,4.57,159311,3.51728559035998,3.54037499248488,3.5134373566725,3.51728559035998,206992.36706721,0.0,1.0
2023-03-09,4.58,4.6,4.54,4.59,193766,3.52498205773495,3.54037499248488,3.49419618823508,3.53267852510992,251759.658762703,0.0,1.0
2023-03-10,4.53,4.6,4.5,4.58,270492,3.48649972086011,3.54037499248488,3.46341031873521,3.52498205773495,351449.550581841,0.0,1.0
2023-03-13,4.46,4.56,4.46,4.51,202239,3.43262444923534,3.50958912298501,3.43262444923534,3.47110678611018,262768.605578431,0.0,1.0
2023-03-14,4.5,4.515,4.49,4.5,80381,3.46341031873521,3.47495501979766,3.45571385136024,3.46341031873521,104438.823792641,0.0,1.0
2023-03-15,4.47,4.5,4.44,4.5,143138,3.44032091661031,3.46341031873521,3.41723151448541,3.46341031873521,185978.830320984,0.0,1.0
2023-03-16,4.47,4.47,4.41,4.47,192374,3.44032091661031,3.44032091661031,3.39414211236051,3.44032091661031,249951.036790852,0.0,1.0
2023-03-17,4.47,4.48,4.45,4.47,54338,3.44032091661031,3.44801738398528,3.42492798186038,3.44032091661031,70601.2217718678,0.0,1.0
2023-03-20,4.45,4.491,4.42,4.48,108252,3.42492798186038,3.45648349809774,3.40183857973547,3.44801738398528,140651.541448861,0.0,1.0
2023-03-21,4.48,4.49,4.42,4.48,326530,3.44801738398528,3.45571385136024,3.40183857973547,3.44801738398528,424259.577922779,0.0,1.0
2023-03-22,4.51,4.535,4.47,4.49,149917,3.47110678611018,3.4903479545476,3.44032091661031,3.45571385136024,194786.767352002,0.0,1.0
2023-03-23,4.52,4.555,4.5,4.53,187281,3.47880325348515,3.50574088929753,3.46341031873521,3.48649972086011,243333.715165394,0.0,1.0
2023-03-24,4.5,4.52,4.48,4.52,178029,3.46341031873521,3.47880325348515,3.44801738398528,3.47880325348515,231312.615680074,0.0,1.0
2023-03-27,4.54,4.5533,4.5,4.5,179751,3.49419618823508,3.50443248984379,3.46341031873521,3.46341031873521,233550.005791803,0.0,1.0
2023-03-28,4.55,4.55,4.51,4.52,128109,3.50189265561005,3.50189265561005,3.47110678611018,3.47880325348515,166451.689793003,0.0,1.0
2023-03-29,4.6,4.6,4.57,4.57,74590,3.54037499248488,3.54037499248488,3.51728559035998,3.51728559035998,96914.5925864703,0.0,1.0
2023-03-30,4.53,4.58,4.52,4.58,132737,3.54807145985985,3.5872333965029,3.54023907253124,3.5872333965029,169471.955906929,0.08,1.0
2023-03-31,4.52,4.56,4.52,4.52,533817,3.54023907253124,3.57156862184568,3.54023907253124,3.54023907253124,681550.819186579,0.0,1.0
2023-04-03,4.57,4.57,4.535,4.55,339629,3.57940100917429,3.57940100917429,3.55198765352415,3.56373623451707,433621.303123576,0.0,1.0
2023-04-04,4.58,4.59,4.56,4.57,185128,3.5872333965029,3.5950657838315,3.57156862184568,3.57940100917429,236362.161666587,0.0,1.0
2023-04-05,4.55,4.5901,4.55,4.58,185220,3.56373623451707,3.59514410770479,3.56373623451707,3.5872333965029,236479.622660458,0.0,1.0
2023-04-06,4.54,4.57,4.54,4.56,181397,3.55590384718846,3.57940100917429,3.55590384718846,3.57156862184568,231598.607665151,0.0,1.0
2023-04-10,4.6,4.6,4.525,4.55,308190,3.60289817116011,3.60289817116011,3.54415526619555,3.56373623451707,393481.561968075,0.0,1.0
2023-04-11,4.61,4.63,4.57,4.61,386815,3.61073055848872,3.62639533314594,3.57940100917429,3.61073055848872,493866.025479999,0.0,1.0
2023-04-12,4.66,4.66,4.6199,4.63,185553,3.64989249513177,3.64989249513177,3.61848462194405,3.62639533314594,236904.780388274,0.0,1.0
2023-04-13,4.72,4.72,4.68,4.68,178879,3.69688681910342,3.69688681910342,3.66555726978898,3.66555726978898,228383.751332902,0.0,1.0
2023-04-14,4.71,4.77,4.71,4.74,455615,3.68905443177481,3.73604875574646,3.68905443177481,3.71255159376064,581706.420896474,0.0,1.0
2023-04-17,4.72,4.75,4.7,4.72,156365,3.69688681910342,3.72038398108925,3.6812220444462,3.69688681910342,199639.003332808,0.0,1.0
2023-04-18,4.69,4.75,4.65,4.74,301571,3.67338965711759,3.72038398108925,3.64206010780316,3.71255159376064,385030.754159039,0.0,1.0
2023-04-19,4.67,4.7,4.655,4.69,218405,3.65772488246038,3.6812220444462,3.64597630146746,3.67338965711759,278848.56919964,0.0,1.0
2023-04-20,4.69,4.69,4.64,4.65,65651,3.67338965711759,3.67338965711759,3.63422772047455,3.64206010780316,83819.9098762649,0.0,1.0
2023-04-21,4.7,4.715,4.69,4.7,103406,3.6812220444462,3.69297062543912,3.67338965711759,3.6812220444462,132023.603610989,0.0,1.0
2023-04-24,4.72,4.73,4.69,4.72,130186,3.69688681910342,3.70471920643203,3.67338965711759,3.69688681910342,166214.966826879,0.0,1.0
2023-04-25,4.71,4.725,4.7,4.72,123012,3.68905443177481,3.70080301276772,3.6812220444462,3.69688681910342,157055.562804818,0.0,1.0
2023-04-26,4.7,4.715,4.685,4.71,159935,3.6812220444462,3.69297062543912,3.66947346345329,3.68905443177481,204197.000594971,0.0,1.0
2023-04-27,4.7,4.7399,4.67,4.7,170311,3.6812220444462,3.71247326988735,3.65772488246038,3.6812220444462,217444.557903711,0.0,1.0
2023-04-28,4.61,4.7,4.61,4.7,182043,3.61073055848872,3.6812220444462,3.61073055848872,3.6812220444462,232423.388122114,0.0,1.0
2023-05-01,4.73,4.73,4.61,4.61,237991,3.70471920643203,3.70471920643203,3.61073055848872,3.61073055848872,303854.993394802,0.0,1.0
2023-05-02,4.74,4.75,4.675,4.72,225057,3.71255159376064,3.72038398108925,3.66164107612468,3.69688681910342,287341.509756478,0.0,1.0
2023-05-03,4.71,4.75,4.695,4.75,191750,3.68905443177481,3.72038398108925,3.6773058507819,3.72038398108925,244816.799725424,0.0,1.0
2023-05-04,4.72,4.73,4.67,4.72,203701,3.69688681910342,3.70471920643203,3.65772488246038,3.69688681910342,260075.238179236,0.0,1.0
2023-05-05,4.77,4.77,4.73,4.74,225226,3.73604875574646,3.73604875574646,3.70471920643203,3.71255159376064,287557.280495219,0.0,1.0
2023-05-08,4.78,4.8,4.77,4.78,264795,3.74388114307507,3.75954591773229,3.73604875574646,3.74388114307507,338076.998609093,0.0,1.0
2023-05-09,4.75,4.8,4.72,4.79,436974,3.72038398108925,3.75954591773229,3.69688681910342,3.75171353040368,557906.525388355,0.0,1.0
2023-05-10,4.79,4.85,4.761,4.78,238002,3.75171353040368,3.79870785437534,3.72899960715072,3.74388114307507,303869.037644069,0.0,1.0
2023-05-11,4.7,4.82,4.6901,4.8,375287,3.6812220444462,3.77521069238951,3.67346798099088,3.75954591773229,479147.652248006,0.0,1.0
2023-05-12,4.69,4.71,4.65,4.69,107132,3.67338965711759,3.68905443177481,3.64206010780316,3.67338965711759,136780.773862759,0.0,1.0
2023-05-15,4.75,4.75,4.68,4.7,424777,3.72038398108925,3.72038398108925,3.66555726978898,3.6812220444462,542334.006450932,0.0,1.0
2023-05-16,4.765,4.8,4.705,4.76,295591,3.73213256208216,3.75954591773229,3.68513823811051,3.72821636841786,377395.789557432,0.0,1.0
2023-05-17,4.78,4.79,4.76,4.76,183972,3.74388114307507,3.75171353040368,3.72821636841786,3.72821636841786,234886.238743602,0.0,1.0
2023-05-18,4.73,4.78,4.715,4.78,94293,3.70471920643203,3.74388114307507,3.69297062543912,3.74388114307507,120388.581468106,0.0,1.0
2023-05-19,4.68,4.74,4.68,4.74,95652,3.66555726978898,3.71255159376064,3.66555726978898,3.71255159376064,122123.684627568,0.0,1.0
2023-05-22,4.64,4.71,4.64,4.7,98711,3.63422772047455,3.68905443177481,3.63422772047455,3.6812220444462,126029.262673775,0.0,1.0
2023-05-23,4.7,4.735,4.63,4.64,317523,3.6812220444462,3.70863540009633,3.62639533314594,3.63422772047455,405397.469096301,0.0,1.0
2023-05-24,4.6,4.71,4.6,4.7,175144,3.60289817116011,3.68905443177481,3.60289817116011,3.6812220444462,223615.090331732,0.0,1.0
2023-05-25,4.61,4.68,4.56,4.62,216255,3.61073055848872,3.66555726978898,3.57156862184568,3.61856294581733,276103.556842876,0.0,1.0
2023-05-26,4.65,4.68,4.6,4.62,118373,3.64206010780316,3.66555726978898,3.60289817116011,3.61856294581733,151132.719863872,0.0,1.0
2023-05-30,4.63,4.7,4.61,4.67,121277,3.62639533314594,3.6812220444462,3.61073055848872,3.65772488246038,154840.401670405,0.0,1.0
2023-05-31,4.66,4.72,4.64,4.64,185156,3.64989249513177,3.69688681910342,3.63422772047455,3.63422772047455,236397.910664722,0.0,1.0
2023-06-01,4.66,4.7389,4.66,4.68,162127,3.64989249513177,3.71169003115449,3.64989249513177,3.66555726978898,206995.636448937,0.0,1.0
2023-06-02,4.65,4.75,4.65,4.71,160110,3.64206010780316,3.72038398108925,3.64206010780316,3.68905443177481,204420.431833312,0.0,1.0
2023-06-05,4.69,4.69,4.67,4.67,58190,3.67338965711759,3.67338965711759,3.65772488246038,3.65772488246038,74294.0786233242,0.0,1.0
2023-06-06,4.7,4.75,4.69,4.69,157907,3.6812220444462,3.72038398108925,3.67338965711759,3.67338965711759,201607.751730078,0.0,1.0
2023-06-07,4.79,4.79,4.72,4.72,157977,3.75171353040368,3.75171353040368,3.69688681910342,3.69688681910342,201697.124225415,0.0,1.0
2023-06-08,4.79,4.83,4.78,4.8,122716,3.75171353040368,3.78304307971812,3.74388114307507,3.75954591773229,156677.644824538,0.0,1.0
2023-06-09,4.83,4.84,4.815,4.82,113205,3.78304307971812,3.79087546704673,3.77129449872521,3.77521069238951,144534.47620817,0.0,1.0
2023-06-12,4.87,4.87,4.81,4.85,169697,3.81437262903255,3.81437262903255,3.7673783050609,3.79870785437534,216660.633444617,0.0,1.0
2023-06-13,4.83,4.89,4.79,4.89,176328,3.78304307971812,3.83003740368977,3.75171353040368,3.83003740368977,225126.762252852,0.0,1.0
2023-06-14,4.87,4.885,4.83,4.84,170836,3.81437262903255,3.82612121002547,3.78304307971812,3.79087546704673,218114.851618735,0.0,1.0
2023-06-15,4.86,4.895,4.84,4.87,175374,3.80654024170395,3.83395359735408,3.79087546704673,3.81437262903255,223908.742816409,0.0,1.0
2023-06-16,4.85,4.895,4.82,4.89,133470,3.79870785437534,3.83395359735408,3.77521069238951,3.83003740368977,170407.813608095,0.0,1.0
2023-06-20,4.84,4.88,4.84,4.86,141676,3.79087546704673,3.82220501636116,3.79087546704673,3.80654024170395,180884.823561403,0.0,1.0
2023-06-21,4.84,4.84,4.805,4.83,100217,3.79087546704673,3.79087546704673,3.7634621113966,3.78304307971812,127952.048073443,0.0,1.0
2023-06-22,4.8,4.83,4.8,4.82,102442,3.75954591773229,3.78304307971812,3.75954591773229,3.77521069238951,130792.816675212,0.0,1.0
2023-06-23,4.84,4.865,4.76,4.76,156627,3.79087546704673,3.81045643536825,3.72821636841786,3.72821636841786,199973.511815353,0.0,1.0
2023-06-26,4.83,4.85,4.8,4.85,141858,3.78304307971812,3.79870785437534,3.75954591773229,3.79870785437534,181117.192049278,0.0,1.0
2023-06-27,4.78,4.85,4.78,4.84,138589,3.74388114307507,3.79870785437534,3.74388114307507,3.79087546704673,176943.496517063,0.0,1.0
2023-06-28,4.8,4.81,4.77,4.78,104184,3.75954591773229,3.7673783050609,3.73604875574646,3.74388114307507,133016.915059158,0.0,1.0
2023-06-29,4.7,4.748,4.69,4.72,163636,3.74388114307507,3.7821165249618,3.73591543851534,3.75981255219454,205425.645368726,0.08,1.0
2023-06-30,4.69,4.72,4.69,4.71,192431,3.73591543851534,3.75981255219454,3.73591543851534,3.75184684763481,241574.362389384,0.0,1.0
2023-07-03,4.73,4.745,4.7,4.71,65742,3.76777825675428,3.77972681359388,3.74388114307507,3.75184684763481,82531.3059340901,0.0,1.0
2023-07-05,4.77,4.78,4.735,4.74,241424,3.79964107499321,3.80760677955295,3.77176110903414,3.77574396131401,303079.279666451,0.0,1.0
2023-07-06,4.68,4.77,4.68,4.77,122400,3.72794973395561,3.79964107499321,3.72794973395561,3.79964107499321,153658.724199638,0.0,1.0
2023-07-07,4.69,4.715,4.63,4.68,134548,3.73591543851534,3.75582969991467,3.68812121115693,3.72794973395561,168909.101500106,0.0,1.0
2023-07-10,4.7,4.72,4.69,4.69,125897,3.74388114307507,3.75981255219454,3.73591543851534,3.73591543851534,158048.794122238,0.0,1.0
2023-07-11,4.79,4.79,4.69,4.71,163082,3.81557248411268,3.81557248411268,3.73591543851534,3.75184684763481,204730.16388828,0.0,1.0
2023-07-12,4.83,4.85,4.765,4.8,171342,3.84743530235162,3.86336671147109,3.79565822271335,3.82353818867242,215099.617008288,0.0,1.0
2023-07-13,4.9,4.935,4.84,4.84,664821,3.90319523426976,3.93107520022883,3.85540100691135,3.85540100691135,834604.139551698,0.0,1.0
2023-07-14,4.88,4.95,4.86,4.92,574407,3.88726382515029,3.94302375706843,3.87133241603082,3.91912664338923,721100.055484818,0.0,1.0
2023-07-17,4.95,4.95,4.88,4.89,247468,3.94302375706843,3.94302375706843,3.88726382515029,3.89522952971002,310666.806864674,0.0,1.0
2023-07-18,4.9,4.94,4.895,4.92,207574,3.90319523426976,3.93505805250869,3.89921238198989,3.91912664338923,260584.607982155,0.0,1.0
2023-07-19,4.86,4.94,4.86,4.91,159954,3.87133241603082,3.93505805250869,3.87133241603082,3.91116093882949,200803.3298254,0.0,1.0
2023-07-20,4.84,4.89,4.825,4.87,136726,3.85540100691135,3.89522952971002,3.84345245007175,3.87929812059056,171643.322916011,0.0,1.0
2023-07-21,4.84,4.9,4.84,4.85,78378,3.85540100691135,3.90319523426976,3.85540100691135,3.86336671147109,98394.3095205823,0.0,1.0
2023-07-24,4.9,4.92,4.8,4.87,368137,3.90319523426976,3.91912664338923,3.82353818867242,3.87929812059056,462152.465283352,0.0,1.0
2023-07-25,4.84,4.88,4.82,4.88,182378,3.85540100691135,3.88726382515029,3.83946959779188,3.88726382515029,228954.009820929,0.0,1.0
2023-07-26,4.84,4.865,4.81,4.82,188224,3.85540100691135,3.87531526831069,3.83150389323215,3.83946959779188,236292.971435889,0.0,1.0
2023-07-27,4.78,4.87,4.78,4.86,208827,3.80760677955295,3.87929812059056,3.80760677955295,3.87133241603082,262157.601294427,0.0,1.0
2023-07-28,4.86,4.86,4.82,4.82,175143,3.87133241603082,3.87133241603082,3.83946959779188,3.83946959779188,219871.322977919,0.0,1.0
2023-07-31,4.9,4.9,4.855,4.86,273391,3.90319523426976,3.90319523426976,3.86734956375095,3.87133241603082,343210.067546269,0.0,1.0
2023-08-01,4.8,4.88,4.79,4.88,182903,3.82353818867242,3.88726382515029,3.81557248411268,3.88726382515029,229613.085231098,0.0,1.0
2023-08-02,4.76,4.84,4.76,4.81,280145,3.79167537043348,3.85540100691135,3.79167537043348,3.83150389323215,351688.91577539,0.0,1.0
2023-08-03,4.68,4.74,4.68,4.72,202009,3.72794973395561,3.77574396131401,3.72794973395561,3.75981255219454,253598.408634352,0.0,1.0
2023-08-04,4.74,4.76,4.69,4.69,162806,3.77574396131401,3.79167537043348,3.73591543851534,3.73591543851534,204383.67852979,0.0,1.0
2023-08-07,4.75,4.75,4.73,4.74,184371,3.78370966587374,3.78370966587374,3.76777825675428,3.77574396131401,231455.985616108,0.0,1.0
2023-08-08,4.78,4.82,4.7,4.7,352001,3.80760677955295,3.83946959779188,3.74388114307507,3.74388114307507,441895.62562906,0.0,1.0
2023-08-09,4.79,4.82,4.78,4.78,185412,3.81557248411268,3.83946959779188,3.80760677955295,3.80760677955295,232762.838000845,0.0,1.0
2023-08-10,4.81,4.83,4.79,4.83,93444,3.83150389323215,3.84743530235162,3.81557248411268,3.84743530235162,117307.890719861,0.0,1.0
2023-08-11,4.79,4.8,4.758,4.8,90885,3.81557248411268,3.82353818867242,3.79008222952153,3.82353818867242,114095.368863433,0.0,1.0
2023-08-14,4.75,4.7905,4.73,4.79,66846,3.78370966587374,3.81597076934067,3.76777825675428,3.81557248411268,83917.2473680478,0.0,1.0
2023-08-15,4.72,4.75,4.69,4.75,95267,3.75981255219454,3.78370966587374,3.73591543851534,3.78370966587374,119596.451620318,0.0,1.0
2023-08-16,4.65,4.72,4.65,4.72,78669,3.7040526202764,3.75981255219454,3.7040526202764,3.75981255219454,98759.6256050766,0.0,1.0
2023-08-17,4.65,4.68,4.63,4.66,59114,3.7040526202764,3.72794973395561,3.68812121115693,3.71201832483614,74210.6358034104,0.0,1.0
2023-08-18,4.63,4.6798,4.63,4.65,148844,3.68812121115693,3.72779041986441,3.68812121115693,3.7040526202764,186856.038764469,0.0,1.0
2023-08-21,4.65,4.68,4.62,4.65,121263,3.7040526202764,3.72794973395561,3.6801555065972,3.7040526202764,152231.35516847,0.0,1.0
2023-08-22,4.64,4.67,4.63,4.66,128001,3.69608691571667,3.71998402939587,3.68812121115693,3.71201832483614,160690.117289852,0.0,1.0
2023-08-23,4.69,4.7,4.66,4.66,98328,3.73591543851534,3.74388114307507,3.71201832483614,3.71201832483614,123439.175107043,0.0,1.0
2023-08-24,4.68,4.7,4.67,4.7,135991,3.72794973395561,3.74388114307507,3.71998402939587,3.74388114307507,170720.617341773,0.0,1.0
2023-08-25,4.7,4.7,4.67,4.67,59620,3.74388114307507,3.74388114307507,3.71998402939587,3.71998402939587,74845.858960641,0.0,1.0
2023-08-28,4.7,4.715,4.68,4.69,43306,3.74388114307507,3.75582969991467,3.72794973395561,3.73591543851534,54365.5613577578,0.0,1.0
2023-08-29,4.73,4.75,4.7,4.7,158688,3.76777825675428,3.78370966587374,3.74388114307507,3.74388114307507,199214.01655059,0.0,1.0
2023-08-30,4.73,4.75,4.72,4.74,53126,3.76777825675428,3.78370966587374,3.75981255219454,3.77574396131401,66693.4099822711,0.0,1.0
2023-08-31,4.7,4.765,4.69,4.74,103356,3.74388114307507,3.79565822271335,3.73591543851534,3.77574396131401,129751.234463871,0.0,1.0
2023-09-01,4.665,4.74,4.66,4.7,47788,3.716001177116,3.77574396131401,3.71201832483614,3.74388114307507,59992.1822880092,0.0,1.0
2023-09-05,4.62,4.67,4.62,4.67,67194,3.6801555065972,3.71998402939587,3.6801555065972,3.71998402939587,84354.1202113604,0.0,1.0
2023-09-06,4.57,4.62,4.56,4.62,110348,3.64032698379853,3.6801555065972,3.63236127923879,3.6801555065972,138528.863545602,0.0,1.0
2023-09-07,4.56,4.565,4.54,4.56,175014,3.63236127923879,3.63634413151866,3.61642987011933,3.63236127923879,219709.378734278,0.0,1.0
2023-09-08,4.54,4.58,4.54,4.57,67198,3.61642987011933,3.64829268835826,3.61642987011933,3.64032698379853,84359.1417382949,0.0,1.0
2023-09-11,4.58,4.6,4.54,4.56,158905,3.64829268835826,3.66422409747773,3.61642987011933,3.63236127923879,199486.434386794,0.0,1.0
2023-09-12,4.55,4.585,4.545,4.58,132593,3.62439557467906,3.65227554063813,3.62041272239919,3.64829268835826,166454.830210806,0.0,1.0
2023-09-13,4.58,4.585,4.57,4.57,91392,3.64829268835826,3.65227554063813,3.64032698379853,3.64032698379853,114731.847402397,0.0,1.0
2023-09-14,4.63,4.65,4.58,4.59,329206,3.68812121115693,3.7040526202764,3.64829268835826,3.656258392918,413279.199010345,0.0,1.0
2023-09-15,4.66,4.68,4.61,4.62,232386,3.71201832483614,3.72794973395561,3.67218980203747,3.6801555065972,291733.139557657,0.0,1.0
2023-09-18,4.71,4.74,4.6401,4.66,191925,3.75184684763481,3.77574396131401,3.69616657276227,3.71201832483614,240939.139232154,0.0,1.0
2023-09-19,4.69,4.731,4.67,4.72,104095,3.73591543851534,3.76857482721025,3.71998402939587,3.75981255219454,130678.961565044,0.0,1.0
2023-09-20,4.67,4.74,4.66,4.7,177678,3.71998402939587,3.77574396131401,3.71201832483614,3.74388114307507,223053.71567274,0.0,1.0
2023-09-21,4.54,4.63,4.54,4.63,306386,3.61642987011933,3.68812121115693,3.61642987011933,3.68812121115693,384631.387848288,0.0,1.0
2023-09-22,4.53,4.635,4.52,4.56,218091,3.60846416555959,3.6921040634368,3.60049846099986,3.63236127923879,273787.457675028,0.0,1.0
2023-09-25,4.47,4.521,4.46,4.52,225647,3.56066993820119,3.60129503145583,3.55270423364145,3.60049846099986,283273.122054541,0.0,1.0
2023-09-26,4.41,4.47,4.4,4.45,334162,3.51287571084278,3.56066993820119,3.50491000628305,3.54473852908172,419500.87088235,0.0,1.0
2023-09-27,4.34,4.41,4.34,4.41,226516,3.45711577892464,3.51287571084278,3.45711577892464,3.51287571084278,284364.048781089,0.0,1.0
2023-09-28,4.25,4.28,4.24,4.27,535324,3.45711577892464,3.48151894912882,3.44898138885659,3.47338455906076,658099.741371026,0.09,1.0
2023-09-29,4.26,4.34,4.26,4.26,615600,3.4652501689927,3.53032528953716,3.4652501689927,3.4652501689927,756786.919301215,0.0,1.0
2023-10-02,4.28,4.295,4.245,4.28,680372,3.48151894912882,3.4937205342309,3.45304858389061,3.48151894912882,836414.278523076,0.0,1.0
2023-10-03,4.22,4.28,4.22,4.26,505078,3.43271260872047,3.48151894912882,3.43271260872047,3.4652501689927,620916.867489959,0.0,1.0
2023-10-04,4.25,4.28,4.23,4.23,223606,3.45711577892464,3.48151894912882,3.44084699878853,3.44084699878853,274889.694407517,0.0,1.0
2023-10-05,4.26,4.28,4.24,4.25,133861,3.4652501689927,3.48151894912882,3.44898138885659,3.45711577892464,164561.815796913,0.0,1.0
2023-10-06,4.31,4.33,4.2491,4.26,169139,3.50592211933299,3.52219089946911,3.45638368381852,3.4652501689927,207930.771188577,0.0,1.0
2023-10-09,4.39,4.39,4.26,4.3,316338,3.57099723987745,3.57099723987745,3.4652501689927,3.49778772926493,388889.636903684,0.0,1.0
2023-10-10,4.41,4.41,4.355,4.38,121755,3.58726602001357,3.58726602001357,3.54252687463925,3.5628628498094,149679.3231961,0.0,1.0
2023-10-11,4.45,4.48,4.37,4.44,233617,3.6198035802858,3.64420675048998,3.55472845974134,3.61166919021774,287196.701959701,0.0,1.0
2023-10-12,4.39,4.47,4.35,4.43,154066,3.57099723987745,3.63607236042192,3.53845967960522,3.60353480014969,189400.801671639,0.0,1.0
2023-10-13,4.38,4.45,4.38,4.42,263275,3.5628628498094,3.6198035802858,3.5628628498094,3.59540041008163,323656.71893929,0.0,1.0
2023-10-16,4.35,4.41,4.34,4.4,90014,3.53845967960522,3.58726602001357,3.53032528953716,3.57913162994551,110658.573349544,0.0,1.0
2023-10-17,4.39,4.4,4.335,4.35,172948,3.57099723987745,3.57913162994551,3.52625809450314,3.53845967960522,212613.359518042,0.0,1.0
2023-10-18,4.37,4.41,4.3401,4.39,91083,3.55472845974134,3.58726602001357,3.53040663343784,3.57099723987745,111972.746866005,0.0,1.0
2023-10-19,4.32,4.39,4.32,4.38,115088,3.51405650940105,3.57099723987745,3.51405650940105,3.5628628498094,141483.256933948,0.0,1.0
2023-10-20,4.26,4.36,4.26,4.34,298549,3.4652501689927,3.54659406967328,3.4652501689927,3.53032528953716,367020.756937067,0.0,1.0
2023-10-23,4.26,4.3103,4.25,4.26,119962,3.4652501689927,3.50616615103503,3.45711577892464,3.4652501689927,147475.101385985,0.0,1.0
2023-10-24,4.32,4.34,4.29,4.29,145793,3.51405650940105,3.53032528953716,3.48965333919687,3.48965333919687,179230.401763616,0.0,1.0
2023-10-25,4.26,4.3,4.24,4.29,141464,3.4652501689927,3.49778772926493,3.44898138885659,3.48965333919687,173908.552228764,0.0,1.0
2023-10-26,4.25,4.295,4.25,4.26,150593,3.45711577892464,3.4937205342309,3.45711577892464,3.4652501689927,185131.274428733,0.0,1.0
2023-10-27,4.29,4.32,4.25,4.26,245502,3.48965333919687,3.51405650940105,3.45711577892464,3.4652501689927,301807.508548225,0.0,1.0
2023-10-30,4.27,4.4,4.26,4.31,138420,3.47338455906076,3.57913162994551,3.4652501689927,3.50592211933299,170166.415480302,0.0,1.0
2023-10-31,4.33,4.41,4.29,4.29,516009,3.52219089946911,3.58726602001357,3.48965333919687,3.48965333919687,634354.87563629,0.0,1.0
2023-11-01,4.37,4.42,4.31,4.34,236456,3.55472845974134,3.59540041008163,3.50592211933299,3.53032528953716,290686.822271423,0.0,1.0
2023-11-02,4.46,4.47,4.38,4.38,250387,3.62793797035386,3.63607236042192,3.5628628498094,3.5628628498094,307812.875833452,0.0,1.0
2023-11-03,4.53,4.62,4.51,4.57,305132,3.68487870083027,3.75808821144279,3.66860992069415,3.7174162611025,375113.55792758,0.0,1.0
2023-11-06,4.51,4.56,4.49,4.54,126820,3.66860992069415,3.70928187103444,3.65234114055803,3.69301309089832,155905.97320627,0.0,1.0
2023-11-07,4.6,4.61,4.54,4.54,120865,3.74181943130667,3.74995382137473,3.69301309089832,3.69301309089832,148585.20305611,0.0,1.0
2023-11-08,4.595,4.64,4.59,4.61,177526,3.73775223627264,3.7743569915789,3.73368504123861,3.74995382137473,218241.316822397,0.0,1.0
2023-11-09,4.53,4.62,4.505,4.62,100645,3.68487870083027,3.75808821144279,3.66454272566012,3.75808821144279,123727.776954306,0.0,1.0
2023-11-10,4.53,4.56,4.52,4.55,106586,3.68487870083027,3.70928187103444,3.67674431076221,3.70114748096638,131031.33622586,0.0,1.0
2023-11-13,4.51,4.5491,4.505,4.52,109226,3.66860992069415,3.70041538586026,3.66454272566012,3.67674431076221,134276.816191674,0.0,1.0
2023-11-14,4.58,4.64,4.54,4.54,92867,3.72555065117056,3.7743569915789,3.69301309089832,3.69301309089832,114165.904539873,0.0,1.0
2023-11-15,4.64,4.65,4.5701,4.6,140333,3.7743569915789,3.78249138164696,3.71749760500318,3.74181943130667,172518.159107046,0.0,1.0
2023-11-16,4.74,4.74,4.65,4.65,110237,3.85570089225948,3.85570089225948,3.78249138164696,3.78249138164696,135519.687496764,0.0,1.0
2023-11-17,4.75,4.785,4.73,4.73,169937,3.86383528232754,3.89230564756574,3.84756650219143,3.84756650219143,208911.791269153,0.0,1.0
2023-11-20,4.74,4.7494,4.72,4.72,118244,3.85570089225948,3.86334721892346,3.83943211212337,3.83943211212337,145363.080711262,0.0,1.0
2023-11-21,4.75,4.7697,4.6921,4.75,173653,3.86383528232754,3.87986003076162,3.81673716383349,3.86383528232754,213480.050190731,0.0,1.0
2023-11-22,4.65,4.75,4.65,4.75,113904,3.78249138164696,3.86383528232754,3.78249138164696,3.86383528232754,140027.708343219,0.0,1.0
2023-11-24,4.72,4.72,4.6618,4.67,39939,3.83943211212337,3.83943211212337,3.79208996192727,3.79876016178308,49098.9486191865,0.0,1.0
2023-11-27,4.68,4.72,4.65,4.72,150714,3.80689455185114,3.83943211212337,3.78249138164696,3.83943211212337,185280.025593832,0.0,1.0
2023-11-28,4.67,4.71,4.67,4.68,74651,3.79876016178308,3.83129772205531,3.79876016178308,3.80689455185114,91772.0927757553,0.0,1.0
2023-11-29,4.7,4.75,4.69,4.7,258608,3.82316333198725,3.86383528232754,3.81502894191919,3.82316333198725,317919.349620937,0.0,1.0
2023-11-30,4.67,4.69,4.64,4.69,195213,3.79876016178308,3.81502894191919,3.7743569915789,3.81502894191919,239984.80324488,0.0,1.0
2023-12-01,4.79,4.82,4.69,4.69,139931,3.89637284259977,3.92077601280395,3.81502894191919,3.81502894191919,172023.961021342,0.0,1.0
2023-12-04,4.76,4.8072,4.72,4.8,223770,3.8719696723956,3.91036399351683,3.83943211212337,3.90450723266783,275091.307556908,0.0,1.0
2023-12-05,4.74,4.78,4.72,4.78,205602,3.85570089225948,3.88823845253172,3.83943211212337,3.88823845253172,252756.504519442,0.0,1.0
2023-12-06,4.72,4.785,4.66,4.78,276571,3.83943211212337,3.89230564756574,3.79062577171502,3.88823845253172,340002.136221664,0.0,1.0
2023-12-07,4.72,4.78,4.7,4.73,206918,3.83943211212337,3.88823845253172,3.82316333198725,3.84756650219143,254374.327108461,0.0,1.0
2023-12-08,4.76,4.76,4.715,4.72,124641,3.8719696723956,3.8719696723956,3.83536491708934,3.83943211212337,153227.222886002,0.0,1.0
2023-12-11,4.74,4.7725,4.71,4.76,127623,3.85570089225948,3.88213765998067,3.83129772205531,3.8719696723956,156893.140029206,0.0,1.0
2023-12-12,4.72,4.79,4.6723,4.75,290276,3.83943211212337,3.89637284259977,3.80063107149873,3.86383528232754,356850.357029044,0.0,1.0
2023-12-13,4.75,4.76,4.69,4.74,264686,3.86383528232754,3.8719696723956,3.81502894191919,3.85570089225948,325391.329633141,0.0,1.0
2023-12-14,4.77,4.79,4.69,4.69,198301,3.95331357307618,3.96988931132807,3.88701062006861,3.88701062006861,239266.567783029,0.09,1.0
2023-12-15,4.73,4.78,4.73,4.78,61614,3.9201620965724,3.96160144220213,3.9201620965724,3.96160144220213,74342.3901411669,0.0,1.0
2023-12-18,4.73,4.75,4.7,4.75,182196,3.9201620965724,3.93673783482429,3.89529848919456,3.93673783482429,219834.552441978,0.0,1.0
2023-12-19,4.73,4.76,4.72,4.76,131250,3.9201620965724,3.94502570395023,3.91187422744645,3.94502570395023,158363.987178696,0.0,1.0
2023-12-20,4.7,4.74,4.685,4.74,691165,3.89529848919456,3.92844996569834,3.88286668550564,3.92844996569834,833947.77293991,0.0,1.0
2023-12-21,4.72,4.73,4.69,4.72,298428,3.91187422744645,3.9201620965724,3.88701062006861,3.91187422744645,360078.079739153,0.0,1.0
2023-12-22,4.7,4.7297,4.67,4.71,236267,3.89529848919456,3.91991346049862,3.87043488181672,3.9035863583205,285075.688828563,0.0,1.0
2023-12-26,4.75,4.77,4.69,4.71,307410,3.93673783482429,3.95331357307618,3.88701062006861,3.9035863583205,370915.606084593,0.0,1.0
2023-12-27,4.7,4.77,4.64,4.77,1049514,3.89529848919456,3.95331357307618,3.84557127443888,3.95331357307618,1266325.49820847,0.0,1.0
2023-12-28,4.66,4.71,4.65,4.69,215231,3.86214701269078,3.9035863583205,3.85385914356483,3.88701062006861,259694.013900631,0.0,1.0
2023-12-29,4.66,4.68,4.65,4.66,344938,3.86214701269078,3.87872275094267,3.85385914356483,3.86214701269078,416196.243881485,0.0,1.0
2024-01-02,4.66,4.66,4.6399,4.65,170609,3.86214701269078,3.86214701269078,3.84548839574762,3.85385914356483,205853.878008153,0.0,1.0
2024-01-03,4.66,4.66,4.59,4.66,248488,3.86214701269078,3.86214701269078,3.80413192880915,3.86214701269078,299821.336731883,0.0,1.0
2024-01-04,4.67,4.68,4.6425,4.65,243043,3.87043488181672,3.87872275094267,3.84764324172037,3.85385914356483,293251.493606642,0.0,1.0
2024-01-05,4.66,4.71,4.66,4.68,108826,3.86214701269078,3.9035863583205,3.86214701269078,3.87872275094267,131307.575380638,0.0,1.0
2024-01-08,4.68,4.71,4.65,4.65,153501,3.87872275094267,3.9035863583205,3.85385914356483,3.85385914356483,185211.660159367,0.0,1.0
2024-01-09,4.63,4.68,4.63,4.66,113193,3.83728340531294,3.87872275094267,3.83728340531294,3.86214701269078,136576.722291185,0.0,1.0
2024-01-10,4.68,4.68,4.65,4.65,114047,3.87872275094267,3.87872275094267,3.85385914356483,3.85385914356483,137607.143967762,0.0,1.0
2024-01-11,4.69,4.69,4.665,4.68,132580,3.88701062006861,3.88701062006861,3.86629094725375,3.87872275094267,159968.742248773,0.0,1.0
2024-01-12,4.71,4.76,4.6735,4.69,208642,3.9035863583205,3.94502570395023,3.8733356360108,3.88701062006861,251743.840098571,0.0,1.0
2024-01-16,4.71,4.73,4.66,4.71,338069,3.9035863583205,3.9201620965724,3.86214701269078,3.9035863583205,407908.226906778,0.0,1.0
2024-01-17,4.67,4.72,4.64,4.68,282071,3.87043488181672,3.91187422744645,3.84557127443888,3.87872275094267,340342.005542719,0.0,1.0
2024-01-18,4.69,4.7,4.66,4.69,252853,3.88701062006861,3.89529848919456,3.86214701269078,3.88701062006861,305088.070476913,0.0,1.0
2024-01-19,4.66,4.7,4.65,4.7,152140,3.86214701269078,3.89529848919456,3.85385914356483,3.89529848919456,183569.501023747,0.0,1.0
2024-01-22,4.7,4.7,4.67,4.67,160678,3.89529848919456,3.89529848919456,3.87043488181672,3.87043488181672,193871.304623988,0.0,1.0
2024-01-23,4.66,4.69,4.62,4.69,229910,3.86214701269078,3.88701062006861,3.82899553618699,3.88701062006861,277405.442226696,0.0,1.0
2024-01-24,4.65,4.6794,4.61,4.66,386492,3.85385914356483,3.87822547879511,3.82070766706105,3.86214701269078,466334.58386795,0.0,1.0
2024-01-25,4.63,4.665,4.62,4.65,363257,3.83728340531294,3.86629094725375,3.82899553618699,3.85385914356483,438299.633451973,0.0,1.0
2024-01-26,4.62,4.65,4.6,4.63,280906,3.82899553618699,3.85385914356483,3.8124197979351,3.83728340531294,338936.336627952,0.0,1.0
2024-01-29,4.62,4.64,4.61,4.61,369225,3.82899553618699,3.84557127443888,3.82070766706105,3.82070766706105,445500.519360411,0.0,1.0
2024-01-30,4.59,4.63,4.58,4.61,447520,3.80413192880915,3.83728340531294,3.79584405968321,3.82070766706105,539969.916512076,0.0,1.0
2024-01-31,4.6,4.6363,4.58,4.6,190919,3.8124197979351,3.84250476286228,3.79584405968321,3.8124197979351,230359.573852719,0.0,1.0
2024-02-01,4.64,4.65,4.6,4.6,553829,3.84557127443888,3.85385914356483,3.8124197979351,3.8124197979351,668240.523087162,0.0,1.0
2024-02-02,4.59,4.63,4.58,4.63,322962,3.80413192880915,3.83728340531294,3.79584405968321,3.83728340531294,389680.381159665,0.0,1.0
2024-02-05,4.58,4.58,4.53,4.56,280103,3.79584405968321,3.79584405968321,3.75440471405348,3.77926832143132,337967.450672108,0.0,1.0
2024-02-06,4.64,4.65,4.5601,4.58,216812,3.84557127443888,3.85385914356483,3.77935120012258,3.79584405968321,261601.621243333,0.0,1.0
2024-02-07,4.69,4.69,4.64,4.65,241571,3.88701062006861,3.88701062006861,3.84557127443888,3.85385914356483,291475.403784722,0.0,1.0
2024-02-08,4.76,4.76,4.68,4.7,383056,3.94502570395023,3.94502570395023,3.87872275094267,3.89529848919456,462188.765506457,0.0,1.0
2024-02-09,4.75,4.76,4.73,4.76,301474,3.93673783482429,3.94502570395023,3.9201620965724,3.94502570395023,363753.330824458,0.0,1.0
2024-02-12,4.74,4.77,4.73,4.76,124020,3.92844996569834,3.95331357307618,3.9201620965724,3.94502570395023,149640.393827824,0.0,1.0
2024-02-13,4.7,4.715,4.67,4.71,163197,3.89529848919456,3.90773029288348,3.87043488181672,3.9035863583205,196910.68659506,0.0,1.0
2024-02-14,4.73,4.74,4.7001,4.72,110544,3.9201620965724,3.92844996569834,3.89538136788582,3.91187422744645,133380.484561385,0.0,1.0
2024-02-15,4.75,4.75,4.73,4.74,166592,3.93673783482429,3.93673783482429,3.9201620965724,3.92844996569834,201007.035063415,0.0,1.0
2024-02-16,4.72,4.75,4.6901,4.75,212672,3.91187422744645,3.93673783482429,3.88709349875987,3.93673783482429,256606.368619182,0.0,1.0
2024-02-20,4.7,4.74,4.6701,4.73,238452,3.89529848919456,3.92844996569834,3.87051776050798,3.9201620965724,287712.072157976,0.0,1.0
2024-02-21,4.74,4.755,4.671,4.71,195272,3.92844996569834,3.94088176938726,3.87126366872932,3.9035863583205,235611.828604635,0.0,1.0
2024-02-22,4.72,4.78,4.71,4.78,200432,3.91187422744645,3.96160144220213,3.9035863583205,3.96160144220213,241837.795643431,0.0,1.0
2024-02-23,4.71,4.74,4.69,4.71,187054,3.9035863583205,3.92844996569834,3.88701062006861,3.9035863583205,225696.131487419,0.0,1.0
2024-02-26,4.68,4.725,4.67,4.7,200448,3.87872275094267,3.91601816200942,3.87043488181672,3.89529848919456,241857.100967582,0.0,1.0
2024-02-27,4.65,4.68,4.63,4.67,286758,3.85385914356483,3.87872275094267,3.83728340531294,3.87043488181672,345997.258936293,0.0,1.0
2024-02-28,4.67,4.69,4.63,4.64,321993,3.87043488181672,3.88701062006861,3.83728340531294,3.84557127443888,388511.202465751,0.0,1.0
2024-02-29,4.68,4.69,4.65,4.66,364277,3.87872275094267,3.88701062006861,3.85385914356483,3.86214701269078,439530.347866619,0.0,1.0
2024-03-01,4.69,4.69,4.63,4.67,316430,3.88701062006861,3.88701062006861,3.83728340531294,3.87043488181672,381798.982574893,0.0,1.0
2024-03-04,4.69,4.69,4.66,4.66,292022,3.88701062006861,3.88701062006861,3.86214701269078,3.86214701269078,352348.710582073,0.0,1.0
2024-03-05,4.7,4.7,4.6799,4.69,158402,3.89529848919456,3.89529848919456,3.87863987225141,3.88701062006861,191125.122263465,0.0,1.0
2024-03-06,4.68,4.71,4.68,4.7,283933,3.87872275094267,3.9035863583205,3.87872275094267,3.89529848919456,342588.662640827,0.0,1.0
2024-03-07,4.7,4.71,4.6788,4.68,231559,3.89529848919456,3.9035863583205,3.87772820664755,3.87872275094267,279395.097197041,0.0,1.0
2024-03-08,4.72,4.74,4.6903,4.72,191503,3.91187422744645,3.92844996569834,3.88725925614239,3.91187422744645,231064.218184242,0.0,1.0
2024-03-11,4.74,4.74,4.7,4.72,294606,3.92844996569834,3.92844996569834,3.89529848919456,3.91187422744645,355466.520432509,0.0,1.0
2024-03-12,4.73,4.75,4.71,4.75,403074,3.9201620965724,3.93673783482429,3.9035863583205,3.93673783482429,486342.139185261,0.0,1.0
2024-03-13,4.76,4.775,4.7299,4.75,376698,3.94502570395023,3.95745750763915,3.92007921788114,3.93673783482429,454517.312321832,0.0,1.0
2024-03-14,4.74,4.78,4.73,4.78,175650,3.92844996569834,3.96160144220213,3.9201620965724,3.96160144220213,211936.261698575,0.0,1.0
2024-03-15,4.74,4.77,4.74,4.75,124097,3.92844996569834,3.95331357307618,3.92844996569834,3.93673783482429,149733.300700302,0.0,1.0
2024-03-18,4.76,4.78,4.75,4.77,140439,3.94502570395023,3.96160144220213,3.93673783482429,3.95331357307618,169451.276155344,0.0,1.0
2024-03-19,4.77,4.78,4.7412,4.75,148257,3.95331357307618,3.96160144220213,3.92944450999346,3.93673783482429,178884.340168776,0.0,1.0
2024-03-20,4.775,4.78,4.75,4.78,138558,3.95745750763915,3.96160144220213,3.93673783482429,3.96160144220213,167181.693984806,0.0,1.0
2024-03-21,4.81,4.82,4.79,4.79,110075,3.98646504957996,3.99475291870591,3.96988931132807,3.96988931132807,132814.5972472,0.0,1.0
2024-03-22,4.81,4.83,4.79,4.82,190948,3.98646504957996,4.00304078783186,3.96988931132807,3.99475291870591,230394.564752744,0.0,1.0
2024-03-25,4.79,4.82,4.78,4.82,94841,3.96988931132807,3.99475291870591,3.96160144220213,3.99475291870591,114433.515489636,0.0,1.0
2024-03-26,4.83,4.83,4.8,4.81,139783,4.00304078783186,4.00304078783186,3.97817718045402,3.98646504957996,168659.75786514,0.0,1.0
2024-03-27,4.75,4.77,4.72,4.77,137186,4.0113286569578,4.0282184618292,3.9859939496507,4.0282184618292,162448.294748853,0.09,1.0
2024-03-28,4.75,4.77,4.725,4.73,304205,4.0113286569578,4.0282184618292,3.99021640086855,3.9944388520864,360223.226160649,0.0,1.0
2024-04-01,4.69,4.74,4.68,4.73,156448,3.9606592423436,4.0028837545221,3.9522143399079,3.9944388520864,185257.320840818,0.0,1.0
2024-04-02,4.68,4.7031,4.66,4.69,146758,3.9522143399079,3.97172206453436,3.9353245350365,3.9606592423436,173782.943162947,0.0,1.0
2024-04-03,4.68,4.7,4.66,4.68,283296,3.9522143399079,3.9691041447793,3.9353245350365,3.9522143399079,335463.911107335,0.0,1.0
2024-04-04,4.68,4.72,4.68,4.69,118113,3.9522143399079,3.9859939496507,3.9522143399079,3.9606592423436,139863.072308189,0.0,1.0
2024-04-05,4.68,4.76,4.66,4.69,135341,3.9522143399079,4.0197735593935,3.9353245350365,3.9606592423436,160263.544819475,0.0,1.0
2024-04-08,4.696,4.74,4.66,4.66,188854,3.96572618380502,4.0028837545221,3.9353245350365,3.9353245350365,223630.765941858,0.0,1.0
2024-04-09,4.72,4.7395,4.68,4.7,287941,3.9859939496507,4.00246150940032,3.9522143399079,3.9691041447793,340964.270685634,0.0,1.0
2024-04-10,4.6,4.7001,4.59,4.7,312459,3.88465512042229,3.96918859380365,3.87621021798659,3.9691041447793,369997.169747145,0.0,1.0
2024-04-11,4.6,4.63,4.565,4.6,292265,3.88465512042229,3.90998982772939,3.85509796189734,3.88465512042229,346084.51930061,0.0,1.0
2024-04-12,4.55,4.6,4.52,4.6,254322,3.84243060824379,3.88465512042229,3.81709590093669,3.88465512042229,301154.456118829,0.0,1.0
2024-04-15,4.53,4.6,4.5,4.59,405467,3.82554080337239,3.88465512042229,3.80020609606528,3.87621021798659,480132.249113853,0.0,1.0
2024-04-16,4.49,4.52,4.47,4.5,256905,3.79176119362958,3.81709590093669,3.77487138875818,3.80020609606528,304213.106019959,0.0,1.0
2024-04-17,4.49,4.53,4.47,4.5,151875,3.79176119362958,3.82554080337239,3.77487138875818,3.80020609606528,179842.21979635,0.0,1.0
2024-04-18,4.46,4.5,4.46,4.5,175866,3.76642648632248,3.80020609606528,3.76642648632248,3.80020609606528,208251.073756081,0.0,1.0
2024-04-19,4.47,4.49,4.44,4.44,190112,3.77487138875818,3.79176119362958,3.74953668145108,3.74953668145108,225120.421991267,0.0,1.0
2024-04-22,4.51,4.52,4.42,4.48,176356,3.80865099850099,3.81709590093669,3.73264687657968,3.78331629119388,208831.305444642,0.0,1.0
2024-04-23,4.53,4.55,4.495,4.52,304215,3.82554080337239,3.84243060824379,3.79598364484743,3.81709590093669,360235.06762368,0.0,1.0
2024-04-24,4.5,4.55,4.48,4.53,220995,3.80020609606528,3.84243060824379,3.78331629119388,3.82554080337239,261690.412272555,0.0,1.0
2024-04-25,4.5,4.51,4.47,4.49,154187,3.80020609606528,3.80865099850099,3.77487138875818,3.79176119362958,182579.966049315,0.0,1.0
2024-04-26,4.53,4.54,4.5,4.53,163259,3.82554080337239,3.83398570580809,3.80020609606528,3.82554080337239,193322.541311817,0.0,1.0
2024-04-29,4.52,4.55,4.47,4.55,512632,3.81709590093669,3.84243060824379,3.77487138875818,3.84243060824379,607031.287694763,0.0,1.0
2024-04-30,4.5,4.52,4.48,4.52,178621,3.80020609606528,3.81709590093669,3.78331629119388,3.81709590093669,211513.396821358,0.0,1.0
2024-05-01,4.56,4.57,4.5,4.5,163834,3.85087551067949,3.85932041311519,3.80020609606528,3.80020609606528,194003.425436149,0.0,1.0
2024-05-02,4.57,4.59,4.53,4.57,237962,3.85932041311519,3.87621021798659,3.82554080337239,3.85932041311519,281781.822598709,0.0,1.0
2024-05-03,4.61,4.645,4.61,4.61,100211,3.89310002285799,3.92265718138294,3.89310002285799,3.89310002285799,118664.485188556,0.0,1.0
2024-05-06,4.62,4.6547,4.61,4.63,179488,3.90154492529369,3.93084873674557,3.89310002285799,3.90998982772939,212540.05166622,0.0,1.0
2024-05-07,4.62,4.66,4.62,4.62,159118,3.90154492529369,3.9353245350365,3.90154492529369,3.90154492529369,188418.991470325,0.0,1.0
2024-05-08,4.6,4.6302,4.6,4.62,154404,3.88465512042229,3.91015872577811,3.88465512042229,3.90154492529369,182836.925797106,0.0,1.0
2024-05-09,4.62,4.62,4.6,4.62,334445,3.90154492529369,3.90154492529369,3.88465512042229,3.90154492529369,396031.810368989,0.0,1.0
2024-05-10,4.62,4.65,4.61,4.65,145003,3.90154492529369,3.92687963260079,3.89310002285799,3.92687963260079,171704.766400856,0.0,1.0
2024-05-13,4.63,4.64,4.62,4.64,223543,3.90998982772939,3.91843473016509,3.90154492529369,3.91843473016509,264707.617053072,0.0,1.0
2024-05-14,4.67,4.68,4.64,4.64,336572,3.9437694374722,3.9522143399079,3.91843473016509,3.91843473016509,398550.489555864,0.0,1.0
2024-05-15,4.74,4.75,4.66,4.7,188492,4.0028837545221,4.0113286569578,3.9353245350365,3.9691041447793,223202.104980105,0.0,1.0
2024-05-16,4.7,4.75,4.69,4.75,279617,3.9691041447793,4.0113286569578,3.9606592423436,4.0113286569578,331107.436857915,0.0,1.0
2024-05-17,4.68,4.738,4.68,4.73,158884,3.9522143399079,4.00119477403496,3.9522143399079,3.9944388520864,188141.901235379,0.0,1.0
2024-05-20,4.75,4.76,4.7,4.7,229061,4.0113286569578,4.0197735593935,3.9691041447793,3.9691041447793,271241.736354052,0.0,1.0
2024-05-21,4.81,4.81,4.75,4.76,149963,4.061998071572,4.061998071572,4.0113286569578,4.0197735593935,177578.132064658,0.0,1.0
2024-05-22,4.84,4.85,4.795,4.82,337374,4.08733277887911,4.09577768131481,4.04933071791845,4.07044297400771,399500.174891019,0.0,1.0
2024-05-23,4.78,4.85,4.76,4.85,176845,4.0366633642649,4.09577768131481,4.0197735593935,4.09577768131481,209410.3529869,0.0,1.0
2024-05-24,4.81,4.81,4.76,4.77,166281,4.061998071572,4.061998071572,4.0197735593935,4.0282184618292,196901.031440045,0.0,1.0
2024-05-28,4.77,4.82,4.74,4.82,116201,4.0282184618292,4.07044297400771,4.0028837545221,4.07044297400771,137598.984576498,0.0,1.0
2024-05-29,4.73,4.77,4.73,4.77,99046,3.9944388520864,4.0282184618292,3.9944388520864,4.0282184618292,117284.954745345,0.0,1.0
2024-05-30,4.73,4.7498,4.7201,4.74,123319,3.9944388520864,4.01115975890909,3.98607839867506,4.0028837545221,146027.737962575,0.0,1.0
2024-05-31,4.75,4.75,4.73,4.74,106750,4.0113286569578,4.0113286569578,3.9944388520864,4.0028837545221,126407.617865088,0.0,1.0
2024-06-03,4.72,4.74,4.68,4.74,282591,3.9859939496507,4.0028837545221,3.9522143399079,4.0028837545221,334629.08796359,0.0,1.0
2024-06-04,4.74,4.755,4.71,4.73,138291,4.0028837545221,4.01555110817565,3.977549047215,3.9944388520864,163756.776413873,0.0,1.0
2024-06-05,4.748,4.77,4.68,4.77,266648,4.00963967647066,4.0282184618292,3.9522143399079,4.0282184618292,315750.243451898,0.0,1.0
2024-06-06,4.76,4.78,4.74,4.74,148283,4.0197735593935,4.0366633642649,4.0028837545221,4.0028837545221,175588.766275306,0.0,1.0
2024-06-07,4.74,4.76,4.73,4.75,142128,4.0028837545221,4.0197735593935,3.9944388520864,4.0113286569578,168300.345779197,0.0,1.0
2024-06-10,4.71,4.74,4.7,4.74,31413,3.977549047215,4.0028837545221,3.9691041447793,4.0028837545221,37197.5878219768,0.0,1.0
2024-06-11,4.69,4.72,4.66,4.7,276632,3.9606592423436,3.9859939496507,3.9353245350365,3.9691041447793,327572.760142905,0.0,1.0
2024-06-12,4.7,4.75,4.7,4.74,150799,3.9691041447793,4.0113286569578,3.9691041447793,4.0028837545221,178568.078374121,0.0,1.0
2024-06-13,4.74,4.75,4.71,4.72,189128,4.0028837545221,4.0113286569578,3.977549047215,3.9859939496507,223955.222028932,0.0,1.0
2024-06-14,4.68,4.72,4.67,4.72,89584,3.9522143399079,3.9859939496507,3.9437694374722,3.9859939496507,106080.5624246,0.0,1.0
2024-06-17,4.72,4.72,4.69,4.69,118092,3.9859939496507,3.9859939496507,3.9606592423436,3.9606592423436,139838.205235822,0.0,1.0
2024-06-18,4.7,4.7324,4.6801,4.71,151796,3.9691041447793,3.99646562867097,3.95229878893225,3.977549047215,179748.672238398,0.0,1.0
2024-06-20,4.72,4.72,4.6901,4.71,132562,3.9859939496507,3.9859939496507,3.96074369136795,3.977549047215,156972.802242921,0.0,1.0
2024-06-21,4.72,4.73,4.7,4.7,91498,3.9859939496507,3.9944388520864,3.9691041447793,3.9691041447793,108347.018448898,0.0,1.0
2024-06-24,4.76,4.77,4.705,4.72,105837,4.0197735593935,4.0282184618292,3.97332659599715,3.9859939496507,125326.49229028,0.0,1.0
2024-06-25,4.76,4.77,4.74,4.77,176301,4.0197735593935,4.0282184618292,4.0028837545221,4.0282184618292,208766.177397967,0.0,1.0
2024-06-26,4.72,4.75,4.705,4.74,161773,3.9859939496507,4.0113286569578,3.97332659599715,4.0028837545221,191562.899905283,0.0,1.0
2024-06-27,4.7,4.739,4.68,4.71,240332,3.9691041447793,4.00203926427853,3.9522143399079,3.977549047215,284588.249337259,0.0,1.0
2024-06-28,4.56,4.62,4.55,4.58,216767,3.96488169356145,4.01705118952936,3.95618677756679,3.98227152555075,249303.156158518,0.135,1.0
2024-07-01,4.59,4.64,4.57,4.57,256132,3.9909664415454,4.03444102151867,3.9735766095561,3.9735766095561,294576.739047889,0.0,1.0
2024-07-02,4.62,4.62,4.55,4.55,165626,4.01705118952936,4.01705118952936,3.95618677756679,3.95618677756679,190486.026664164,0.0,1.0
2024-07-03,4.7,4.7,4.63,4.63,109998,4.08661051748658,4.08661051748658,4.02574610552401,4.02574610552401,126508.410279815,0.0,1.0
2024-07-05,4.73,4.74,4.7,4.7,208116,4.11269526547054,4.12139018146519,4.08661051748658,4.08661051748658,239353.663828379,0.0,1.0
2024-07-08,4.71,4.76,4.7,4.73,131214,4.09530543348123,4.13878001345449,4.08661051748658,4.11269526547054,150908.876038252,0.0,1.0
2024-07-09,4.78,4.78,4.71,4.71,146634,4.1561698454438,4.1561698454438,4.09530543348123,4.09530543348123,168643.377452048,0.0,1.0
2024-07-10,4.81,4.82,4.78,4.79,298028,4.18225459342775,4.19094950942241,4.1561698454438,4.16486476143845,342761.218375541,0.0,1.0
2024-07-11,4.825,4.84,4.7942,4.84,275218,4.19529696741973,4.20833934141171,4.1685166261562,4.20833934141171,316527.497412591,0.0,1.0
2024-07-12,4.84,4.86,4.78,4.84,301474,4.20833934141171,4.22572917340102,4.1561698454438,4.20833934141171,346724.453905498,0.0,1.0
2024-07-15,4.88,4.91,4.85,4.88,561930,4.24311900539032,4.26920375337428,4.21703425740636,4.24311900539032,646274.213972404,0.0,1.0
2024-07-16,4.89,4.96,4.86,4.91,439953,4.25181392138497,4.31267833334754,4.22572917340102,4.26920375337428,505988.787321911,0.0,1.0
2024-07-17,4.89,4.94,4.84,4.89,411172,4.25181392138497,4.29528850135823,4.20833934141171,4.25181392138497,472887.834974929,0.0,1.0
2024-07-18,4.87,4.95,4.85,4.89,393838,4.23442408939567,4.30398341735289,4.21703425740636,4.25181392138497,452952.047198875,0.0,1.0
2024-07-19,4.82,4.89,4.75,4.89,2531417,4.19094950942241,4.25181392138497,4.13008509745984,4.25181392138497,2911376.02888506,0.0,1.0
2024-07-22,4.81,4.83,4.74,4.83,241725,4.18225459342775,4.19964442541706,4.12139018146519,4.19964442541706,278007.286267826,0.0,1.0
2024-07-23,4.77,4.81,4.76,4.81,266491,4.14747492944915,4.18225459342775,4.13878001345449,4.18225459342775,306490.597682487,0.0,1.0
2024-07-24,4.73,4.78,4.71,4.77,289076,4.11269526547054,4.1561698454438,4.09530543348123,4.14747492944915,332465.546737648,0.0,1.0
2024-07-25,4.69,4.75,4.69,4.75,339080,4.07791560149193,4.13008509745984,4.07791560149193,4.13008509745984,389975.015524643,0.0,1.0
2024-07-26,4.77,4.772,4.72,4.72,171376,4.14747492944915,4.14921391264808,4.10400034947588,4.10400034947588,197099.086529879,0.0,1.0
2024-07-29,4.73,4.77,4.67,4.76,228328,4.11269526547054,4.14747492944915,4.06052576950262,4.13878001345449,262599.431829393,0.0,1.0
2024-07-30,4.76,4.77,4.72,4.72,123589,4.13878001345449,4.14747492944915,4.10400034947588,4.10400034947588,142139.38360763,0.0,1.0
2024-07-31,4.82,4.82,4.76,4.76,203196,4.19094950942241,4.19094950942241,4.13878001345449,4.13878001345449,233695.184778062,0.0,1.0
2024-08-01,4.8,4.86,4.795,4.82,260202,4.1735596774331,4.22572917340102,4.16921221943578,4.19094950942241,299257.635335447,0.0,1.0
2024-08-02,4.79,4.835,4.75,4.79,277873,4.16486476143845,4.20399188341438,4.13008509745984,4.16486476143845,319581.005924499,0.0,1.0
2024-08-05,4.68,4.77,4.68,4.73,265708,4.06922068549727,4.14747492944915,4.06922068549727,4.11269526547054,305590.071443382,0.0,1.0
2024-08-06,4.76,4.8,4.71,4.71,204285,4.13878001345449,4.1735596774331,4.09530543348123,4.09530543348123,234947.640811761,0.0,1.0
2024-08-07,4.86,4.88,4.8,4.81,364158,4.22572917340102,4.24311900539032,4.1735596774331,4.18225459342775,418817.157318105,0.0,1.0
2024-08-08,4.89,4.93,4.8519,4.88,369773,4.25181392138497,4.28659358536358,4.21868629144535,4.24311900539032,425274.954039147,0.0,1.0
2024-08-09,4.94,4.955,4.88,4.91,452972,4.29528850135823,4.30833087535021,4.24311900539032,4.26920375337428,520961.904955258,0.0,1.0
2024-08-12,4.93,5.0,4.915,4.94,246213,4.28659358536358,4.34745799732615,4.2735512113716,4.29528850135823,283168.923255188,0.0,1.0
2024-08-13,4.92,4.96,4.91,4.96,185969,4.27789866936893,4.31267833334754,4.26920375337428,4.31267833334754,213882.45742038,0.0,1.0
2024-08-14,4.96,4.98,4.93,4.93,185110,4.31267833334754,4.33006816533684,4.28659358536358,4.28659358536358,212894.52378131,0.0,1.0
2024-08-15,4.97,5.0,4.97,4.98,94741,4.32137324934219,4.34745799732615,4.32137324934219,4.33006816533684,108961.374736995,0.0,1.0
2024-08-16,4.98,5.0,4.97,4.97,73050,4.33006816533684,4.34745799732615,4.32137324934219,4.32137324934219,84014.6127287815,0.0,1.0
2024-08-19,5.0,5.02,4.97,4.99,236395,4.34745799732615,4.36484782931545,4.32137324934219,4.3387630813315,271877.26729665,0.0,1.0
2024-08-20,5.06,5.06,5.02,5.02,170881,4.39962749329406,4.39962749329406,4.36484782931545,4.36484782931545,196529.788332743,0.0,1.0
2024-08-21,5.02,5.06,4.97,5.06,176503,4.36484782931545,4.39962749329406,4.32137324934219,4.39962749329406,202995.635735361,0.0,1.0
2024-08-22,5.0,5.01,4.9632,5.01,151468,4.34745799732615,4.3561529133208,4.31546070646583,4.3561529133208,174202.948128721,0.0,1.0
2024-08-23,5.03,5.035,4.9897,5.02,148706,4.3735427453101,4.37789020330743,4.33850223385166,4.36484782931545,171026.379198442,0.0,1.0
2024-08-26,5.05,5.05,5.03,5.04,228612,4.39093257729941,4.39093257729941,4.3735427453101,4.38223766130476,262926.059481892,0.0,1.0
2024-08-27,5.04,5.05,5.0101,5.05,79856,4.38223766130476,4.39093257729941,4.35623986248075,4.39093257729941,91842.1754150522,0.0,1.0
2024-08-28,4.98,5.05,4.97,5.02,124954,4.33006816533684,4.39093257729941,4.32137324934219,4.36484782931545,143709.266514882,0.0,1.0
2024-08-29,4.94,4.98,4.93,4.97,196124,4.29528850135823,4.33006816533684,4.28659358536358,4.32137324934219,225561.696191917,0.0,1.0
2024-08-30,4.96,4.97,4.94,4.94,143697,4.31267833334754,4.32137324934219,4.29528850135823,4.29528850135823,165265.541482378,0.0,1.0
2024-09-03,4.92,4.945,4.895,4.94,115388,4.27789866936893,4.29963595935556,4.2561613793823,4.29528850135823,132707.435093068,0.0,1.0
2024-09-04,4.9,4.925,4.89,4.89,299269,4.26050883737962,4.28224612736626,4.25181392138497,4.25181392138497,344188.489209168,0.0,1.0
2024-09-05,4.92,4.96,4.9,4.92,209227,4.27789866936893,4.31267833334754,4.26050883737962,4.27789866936893,240631.422004172,0.0,1.0
2024-09-06,4.91,4.94,4.89,4.93,257481,4.26920375337428,4.29528850135823,4.25181392138497,4.28659358536358,296128.220397253,0.0,1.0
2024-09-09,4.9,4.935,4.89,4.93,427070,4.26050883737962,4.29094104336091,4.25181392138497,4.28659358536358,491172.082930606,0.0,1.0
2024-09-10,4.91,4.93,4.885,4.89,207071,4.26920375337428,4.28659358536358,4.24746646338765,4.25181392138497,238151.81207887,0.0,1.0
2024-09-11,4.91,4.93,4.89,4.91,224119,4.26920375337428,4.28659358536358,4.25181392138497,4.26920375337428,257758.67200769,0.0,1.0
2024-09-12,4.92,4.96,4.91,4.91,294118,4.27789866936893,4.31267833334754,4.26920375337428,4.26920375337428,338264.337666855,0.0,1.0
2024-09-13,4.93,4.95,4.91,4.94,324134,4.28659358536358,4.30398341735289,4.26920375337428,4.29528850135823,372785.660263256,0.0,1.0
2024-09-16,4.93,4.95,4.91,4.94,498325,4.28659358536358,4.30398341735289,4.26920375337428,4.29528850135823,573122.270883915,0.0,1.0
2024-09-17,5.01,5.01,4.94,4.95,342628,4.3561529133208,4.3561529133208,4.29528850135823,4.30398341735289,394055.560986132,0.0,1.0
2024-09-18,5.05,5.06,5.01,5.02,302863,4.39093257729941,4.39962749329406,4.3561529133208,4.36484782931545,348321.939149581,0.0,1.0
2024-09-19,5.06,5.075,5.03,5.07,198215,4.39962749329406,4.41266986728604,4.3735427453101,4.40832240928871,227966.549788301,0.0,1.0
2024-09-20,5.06,5.07,5.0311,5.06,161567,4.39962749329406,4.40832240928871,4.37449918606952,4.39962749329406,185817.781447653,0.0,1.0
2024-09-23,5.06,5.09,5.04,5.06,238021,4.39962749329406,4.42571224127802,4.38223766130476,4.39962749329406,273747.325616938,0.0,1.0
2024-09-24,5.11,5.12,5.06,5.08,364692,4.44310207326732,4.45179698926198,4.39962749329406,4.41701732528337,419431.309312591,0.0,1.0
2024-09-25,5.16,5.17,5.125,5.13,238410,4.48657665324058,4.49527156923524,4.4561444472593,4.46049190525663,274194.713493071,0.0,1.0
2024-09-26,5.16,5.1976,5.135,5.19,194664,4.48657665324058,4.51926953738048,4.46483936325395,4.51266140122454,223882.554034709,0.0,1.0
2024-09-27,5.19,5.19,5.15,5.18,162329,4.51266140122454,4.51266140122454,4.47788173724593,4.50396648522989,186694.155642031,0.0,1.0
2024-09-30,5.04,5.1,5.04,5.08,345580,4.49961902723256,4.5531859204139,4.49961902723256,4.53533028935346,387082.370631548,0.135,1.0
2024-10-01,5.09,5.12,5.055,5.06,282504,4.54425810488368,4.57104155147435,4.5130107505279,4.51747465829301,316431.269265857,0.0,1.0
2024-10-02,5.06,5.08,5.04,5.08,219162,4.51747465829301,4.53533028935346,4.49961902723256,4.53533028935346,245482.22267594,0.0,1.0
2024-10-03,5.02,5.07,5.001,5.07,202803,4.48176339617212,4.52640247382323,4.46480054666469,4.52640247382323,227158.591386046,0.0,1.0
2024-10-04,5.0,5.03,4.98,5.03,107017,4.46390776511167,4.49069121170234,4.44605213405122,4.49069121170234,119869.188199191,0.0,1.0
2024-10-07,4.945,5.07,4.94,5.01,236978,4.41480477969544,4.52640247382323,4.41034087193033,4.47283558064189,265437.832130109,0.0,1.0
2024-10-08,4.95,4.98,4.94,4.98,365339,4.41926868746055,4.44605213405122,4.41034087193033,4.44605213405122,409214.32433636,0.0,1.0
2024-10-09,4.95,4.96,4.93,4.95,205424,4.41926868746055,4.42819650299078,4.40141305640011,4.41926868746055,230094.359930017,0.0,1.0
2024-10-10,4.93,4.97,4.91,4.97,228594,4.40141305640011,4.437124318521,4.38355742533966,4.437124318521,256046.957092853,0.0,1.0
2024-10-11,4.95,4.95,4.9111,4.92,241074,4.41926868746055,4.41926868746055,4.38453948504798,4.39248524086988,270025.740545257,0.0,1.0
2024-10-14,4.95,4.95,4.9,4.94,158707,4.41926868746055,4.41926868746055,4.37462960980944,4.41034087193033,177766.889854219,0.0,1.0
2024-10-15,4.91,4.98,4.91,4.98,364209,4.38355742533966,4.44605213405122,4.38355742533966,4.44605213405122,407948.617180813,0.0,1.0
2024-10-16,4.9,4.97,4.87,4.93,217720,4.37462960980944,4.437124318521,4.34784616321877,4.40141305640011,243867.045934083,0.0,1.0
2024-10-17,4.87,4.93,4.84,4.9,146195,4.34784616321877,4.40141305640011,4.3210627166281,4.37462960980944,163752.263367322,0.0,1.0
2024-10-18,4.8,4.9,4.775,4.89,334639,4.2853514545072,4.37462960980944,4.26303191568164,4.36570179427921,374827.413119308,0.0,1.0
2024-10-21,4.82,4.83,4.795,4.81,127888,4.30320708556765,4.31213490109787,4.28088754674209,4.29427927003743,143246.687352646,0.0,1.0
2024-10-22,4.82,4.8327,4.76,4.82,186210,4.30320708556765,4.31454541129103,4.24964019238631,4.30320708556765,208572.85790642,0.0,1.0
2024-10-23,4.79,4.82,4.715,4.82,219094,4.27642363897698,4.30320708556765,4.2094650225003,4.30320708556765,245406.056227642,0.0,1.0
2024-10-24,4.82,4.82,4.72,4.8,668693,4.30320708556765,4.30320708556765,4.21392893026542,4.2853514545072,748999.570764285,0.0,1.0
2024-10-25,4.77,4.8099,4.758,4.79,384283,4.25856800791653,4.29418999188212,4.24785462928026,4.27642363897698,430433.400756419,0.0,1.0
2024-10-28,4.68,4.765,4.68,4.76,211986,4.17821766814452,4.25410410015142,4.17821766814452,4.24964019238631,237444.422190808,0.0,1.0
2024-10-29,4.66,4.72,4.64,4.66,258912,4.16036203708408,4.21392893026542,4.14250640602363,4.16036203708408,290005.992085639,0.0,1.0
2024-10-30,4.72,4.72,4.64,4.65,186409,4.21392893026542,4.21392893026542,4.14250640602363,4.15143422155385,208795.756777175,0.0,1.0
2024-10-31,4.65,4.73,4.65,4.69,181996,4.15143422155385,4.22285674579564,4.15143422155385,4.18714548367475,203852.778301578,0.0,1.0
2024-11-01,4.71,4.71,4.65,4.68,284032,4.20500111473519,4.20500111473519,4.15143422155385,4.17821766814452,318142.774162914,0.0,1.0
2024-11-04,4.69,4.7499,4.65,4.73,403083,4.18714548367475,4.24062309870078,4.15143422155385,4.22285674579564,451491.183521257,0.0,1.0
2024-11-05,4.77,4.775,4.71,4.73,303258,4.25856800791653,4.26303191568164,4.20500111473519,4.22285674579564,339677.717324446,0.0,1.0
2024-11-06,4.75,4.77,4.71,4.77,244575,4.24071237685609,4.25856800791653,4.20500111473519,4.25856800791653,273947.192537794,0.0,1.0
2024-11-07,4.75,4.75,4.71,4.74,494184,4.24071237685609,4.24071237685609,4.20500111473519,4.23178456132586,553532.942439321,0.0,1.0
2024-11-08,4.79,4.79,4.75,4.76,163056,4.27642363897698,4.27642363897698,4.24071237685609,4.24964019238631,182638.18226083,0.0,1.0
2024-11-11,4.72,4.77,4.69,4.77,327421,4.21392893026542,4.25856800791653,4.18714548367475,4.25856800791653,366742.568651403,0.0,1.0
2024-11-12,4.72,4.74,4.62,4.74,704410,4.21392893026542,4.23178456132586,4.12465077496318,4.23178456132586,789005.997732995,0.0,1.0
2024-11-13,4.67,4.7,4.61,4.7,242358,4.1692898526143,4.19607329920497,4.11572295943296,4.19607329920497,271463.942304302,0.0,1.0
2024-11-14,4.6,4.67,4.6,4.67,383609,4.10679514390274,4.1692898526143,4.10679514390274,4.1692898526143,429678.456842402,0.0,1.0
2024-11-15,4.64,4.64,4.6,4.6,166862,4.14250640602363,4.14250640602363,4.10679514390274,4.10679514390274,186901.263175882,0.0,1.0
2024-11-18,4.7,4.7,4.66,4.66,119153,4.19607329920497,4.19607329920497,4.16036203708408,4.16036203708408,133462.659030791,0.0,1.0
2024-11-19,4.64,4.67,4.63,4.67,190070,4.14250640602363,4.1692898526143,4.13357859049341,4.1692898526143,212896.423942179,0.0,1.0
2024-11-20,4.65,4.66,4.63,4.63,176360,4.15143422155385,4.16036203708408,4.13357859049341,4.13357859049341,197539.923851438,0.0,1.0
2024-11-21,4.61,4.65,4.61,4.65,182563,4.11572295943296,4.15143422155385,4.11572295943296,4.15143422155385,204487.872069007,0.0,1.0
2024-11-22,4.61,4.64,4.61,4.61,149963,4.11572295943296,4.14250640602363,4.11572295943296,4.11572295943296,167972.780678913,0.0,1.0
2024-11-25,4.68,4.68,4.63,4.64,181980,4.17821766814452,4.17821766814452,4.13357859049341,4.14250640602363,203834.856784331,0.0,1.0
2024-11-26,4.625,4.6845,4.6,4.67,230325,4.12911468272829,4.18223518513312,4.10679514390274,4.1692898526143,257985.841239977,0.0,1.0
2024-11-27,4.64,4.645,4.625,4.63,152340,4.14250640602363,4.14697031378874,4.12911468272829,4.13357859049341,170635.246084872,0.0,1.0
2024-11-29,4.66,4.68,4.63,4.64,110840,4.16036203708408,4.17821766814452,4.13357859049341,4.14250640602363,124151.310726317,0.0,1.0
2024-12-02,4.65,4.67,4.61,4.65,215746,4.15143422155385,4.1692898526143,4.11572295943296,4.15143422155385,241655.978743776,0.0,1.0
2024-12-03,4.68,4.7,4.62,4.67,258710,4.17821766814452,4.19607329920497,4.12465077496318,4.1692898526143,289779.732930401,0.0,1.0
2024-12-04,4.72,4.745,4.66,4.68,225845,4.21392893026542,4.23624846909097,4.16036203708408,4.17821766814452,252967.816410909,0.0,1.0
2024-12-05,4.71,4.7354,4.7,4.72,239727,4.20500111473519,4.22767776618196,4.19607329920497,4.21392893026542,268516.972812053,0.0,1.0
2024-12-06,4.73,4.73,4.69,4.73,99627,4.22285674579564,4.22285674579564,4.18714548367475,4.22285674579564,111591.687420884,0.0,1.0
2024-12-09,4.71,4.76,4.71,4.74,134723,4.20500111473519,4.24964019238631,4.20500111473519,4.23178456132586,150902.535501459,0.0,1.0
2024-12-10,4.7,4.75,4.695,4.73,277595,4.19607329920497,4.24071237685609,4.19160939143986,4.22285674579564,310932.723755612,0.0,1.0
2024-12-11,4.71,4.735,4.7,4.72,177405,4.20500111473519,4.22732065356075,4.19607329920497,4.21392893026542,198710.422946611,0.0,1.0
2024-12-12,4.7,4.73,4.67,4.71,363690,4.19607329920497,4.22285674579564,4.1692898526143,4.20500111473519,407367.287965124,0.0,1.0
2024-12-13,4.53,4.5619,4.5147,4.56,174274,4.18714548367475,4.21663112184897,4.17300346912723,4.21487492396398,188544.014789557,0.16,1.0
2024-12-16,4.46,4.53,4.45,4.53,305124,4.12244345633319,4.18714548367475,4.11320030957011,4.18714548367475,330108.357922863,0.0,1.0
2024-12-17,4.44,4.47,4.43,4.44,402671,4.10395716280704,4.13168660309627,4.09471401604396,4.10395716280704,435642.763575323,0.0,1.0
2024-12-18,4.38,4.465,4.38,4.43,919545,4.04849828222856,4.12706502971473,4.04849828222856,4.09471401604396,994839.770015399,0.0,1.0
2024-12-19,4.35,4.41,4.34,4.38,369503,4.02076884193932,4.0762277225178,4.01152569517625,4.04849828222856,399758.880250559,0.0,1.0
2024-12-20,4.41,4.43,4.345,4.37,329712,4.0762277225178,4.09471401604396,4.01614726855779,4.03925513546548,356709.6882168,0.0,1.0
2024-12-23,4.4,4.42,4.36,4.41,395118,4.06698457575472,4.08547086928088,4.0300119887024,4.0762277225178,427471.304013337,0.0,1.0
2024-12-24,4.41,4.43,4.37,4.38,146878,4.0762277225178,4.09471401604396,4.03925513546548,4.04849828222856,158904.758049168,0.0,1.0
2024-12-26,4.44,4.475,4.41,4.42,202468,4.10395716280704,4.13630817647781,4.0762277225178,4.08547086928088,219046.613874772,0.0,1.0
2024-12-27,4.39,4.48,4.35,4.45,233333,4.05774142899164,4.14092974985935,4.02076884193932,4.11320030957011,252438.921485086,0.0,1.0
2024-12-30,4.42,4.435,4.3933,4.4,184987,4.08547086928088,4.0993355894255,4.06079166742346,4.06698457575472,200134.22348644,0.0,1.0
2024-12-31,4.54,4.54,4.355,4.45,953109,4.19638863043782,4.19638863043782,4.02539041532086,4.11320030957011,1031152.07886466,0.0,1.0
2025-01-02,4.5,4.53,4.465,4.53,132869,4.15941604338551,4.18714548367475,4.12706502971473,4.18714548367475,143748.664178671,0.0,1.0
2025-01-03,4.48,4.51,4.48,4.51,55705,4.14092974985935,4.16865919014859,4.14092974985935,4.16865919014859,60266.272328932,0.0,1.0
2025-01-06,4.51,4.55,4.49,4.5,143844,4.16865919014859,4.2056317772009,4.15017289662243,4.15941604338551,155622.326126612,0.0,1.0
2025-01-07,4.47,4.5029,4.44,4.5,185226,4.13168660309627,4.1620965559468,4.10395716280704,4.15941604338551,200392.793436833,0.0,1.0
2025-01-08,4.47,4.48,4.44,4.48,135475,4.13168660309627,4.14092974985935,4.10395716280704,4.14092974985935,146568.050332323,0.0,1.0
2025-01-10,4.43,4.52,4.4,4.43,172591,4.09471401604396,4.17790233691167,4.06698457575472,4.09471401604396,186723.206310433,0.0,1.0
2025-01-13,4.42,4.4292,4.38,4.41,160602,4.08547086928088,4.09397456430291,4.04849828222856,4.0762277225178,173752.515367941,0.0,1.0
2025-01-14,4.49,4.49,4.425,4.44,159273,4.15017289662243,4.15017289662243,4.09009244266242,4.10395716280704,172314.693342536,0.0,1.0
2025-01-15,4.55,4.59,4.5109,4.59,403860,4.2056317772009,4.24260436425322,4.16949107335726,4.24260436425322,436929.12203146,0.0,1.0
2025-01-16,4.55,4.56,4.52,4.55,230778,4.2056317772009,4.21487492396398,4.17790233691167,4.2056317772009,249674.711345952,0.0,1.0
2025-01-17,4.54,4.56,4.52,4.55,471921,4.19638863043782,4.21487492396398,4.17790233691167,4.2056317772009,510563.136230894,0.0,1.0
2025-01-21,4.6,4.6182,4.5499,4.55,237471,4.2518475110163,4.2686700381251,4.20553934573327,4.2056317772009,256915.75183958,0.0,1.0
2025-01-22,4.62,4.65,4.59,4.62,255297,4.27033380454246,4.29806324483169,4.24260436425322,4.27033380454246,276201.391737893,0.0,1.0
2025-01-23,4.65,4.68,4.6,4.62,369148,4.29806324483169,4.32579268512093,4.2518475110163,4.27033380454246,399374.811914202,0.0,1.0
2025-01-24,4.69,4.7098,4.6599,4.66,213013,4.33503583188401,4.3533372624749,4.30721396012714,4.30730639159477,230455.066288534,0.0,1.0
2025-01-27,4.72,4.76,4.68,4.68,331737,4.36276527217324,4.39973785922556,4.32579268512093,4.32579268512093,358900.500557992,0.0,1.0
2025-01-28,4.71,4.75,4.7,4.74,298471,4.35352212541017,4.39049471246248,4.34427897864709,4.3812515656994,322910.592734739,0.0,1.0
2025-01-29,4.715,4.76,4.7,4.73,208598,4.3581436987917,4.39973785922556,4.34427897864709,4.37200841893632,225678.554443418,0.0,1.0
2025-01-30,4.74,4.75,4.685,4.72,562823,4.3812515656994,4.39049471246248,4.33041425850247,4.36276527217324,608908.431756333,0.0,1.0
2025-01-31,4.78,4.78,4.7161,4.74,237824,4.41822415275172,4.41822415275172,4.35916044493564,4.3812515656994,257297.656410662,0.0,1.0
2025-02-03,4.7,4.775,4.69,4.77,307957,4.34427897864709,4.41360257937018,4.33503583188401,4.40898100598864,333173.331435256,0.0,1.0
2025-02-04,4.71,4.74,4.7,4.7,212489,4.35352212541017,4.3812515656994,4.34427897864709,4.34427897864709,229888.159786418,0.0,1.0
2025-02-05,4.79,4.795,4.73,4.74,234045,4.4274672995148,4.43208887289634,4.37200841893632,4.3812515656994,253209.221923075,0.0,1.0
2025-02-06,4.79,4.81,4.745,4.79,219144,4.4274672995148,4.44595359304095,4.38587313908094,4.4274672995148,237088.088739816,0.0,1.0
2025-02-07,4.75,4.79,4.72,4.78,142874,4.39049471246248,4.4274672995148,4.36276527217324,4.41822415275172,154572.899968115,0.0,1.0
2025-02-10,4.73,4.81,4.695,4.76,243081,4.37200841893632,4.44595359304095,4.33965740526555,4.39973785922556,262985.11343666,0.0,1.0
2025-02-11,4.715,4.72,4.6885,4.72,236831,4.3581436987917,4.36276527217324,4.33364935986955,4.36276527217324,256223.3469515,0.0,1.0
2025-02-12,4.71,4.73,4.68,4.71,362304,4.35352212541017,4.37200841893632,4.32579268512093,4.35352212541017,391970.407142292,0.0,1.0
2025-02-13,4.74,4.75,4.7,4.73,242275,4.3812515656994,4.39049471246248,4.34427897864709,4.37200841893632,262113.116030734,0.0,1.0
2025-02-14,4.75,4.77,4.72,4.75,324620,4.39049471246248,4.40898100598864,4.36276527217324,4.39049471246248,351200.741826011,0.0,1.0
2025-02-18,4.78,4.79,4.745,4.75,214019,4.41822415275172,4.4274672995148,4.38587313908094,4.39049471246248,231543.440221985,0.0,1.0
2025-02-19,4.8,4.82,4.77,4.79,231917,4.43671044627788,4.45519673980403,4.40898100598864,4.4274672995148,250906.975670208,0.0,1.0
2025-02-20,4.785,4.805,4.775,4.78,153663,4.42284572613326,4.44133201965941,4.41360257937018,4.41822415275172,166245.331745457,0.0,1.0
2025-02-21,4.83,4.83,4.78,4.8,119765,4.46443988656711,4.46443988656711,4.41822415275172,4.43671044627788,129571.674095226,0.0,1.0
2025-02-24,4.79,4.83,4.78,4.81,218686,4.4274672995148,4.46443988656711,4.41822415275172,4.44595359304095,236592.586491784,0.0,1.0
2025-02-25,4.835,4.84,4.795,4.8,166806,4.46906145994865,4.47368303333019,4.43208887289634,4.43671044627788,180464.51525177,0.0,1.0
2025-02-26,4.85,4.85,4.82,4.82,169440,4.48292618009327,4.48292618009327,4.45519673980403,4.45519673980403,183314.194119276,0.0,1.0
2025-02-27,4.81,4.85,4.8,4.85,112416,4.44595359304095,4.48292618009327,4.43671044627788,4.48292618009327,121620.918591315,0.0,1.0
2025-02-28,4.79,4.84,4.75,4.82,304511,4.4274672995148,4.47368303333019,4.39049471246248,4.45519673980403,329445.163865998,0.0,1.0
2025-03-03,4.78,4.81,4.76,4.81,253669,4.41822415275172,4.44595359304095,4.39973785922556,4.44595359304095,274440.086803839,0.0,1.0
2025-03-04,4.73,4.78,4.73,4.77,186017,4.37200841893632,4.41822415275172,4.37200841893632,4.40898100598864,201248.562603195,0.0,1.0
2025-03-05,4.77,4.8,4.74,4.78,350813,4.40898100598864,4.43671044627788,4.3812515656994,4.41822415275172,379538.493753337,0.0,1.0
2025-03-06,4.8,4.81,4.77,4.77,305041,4.43671044627788,4.44595359304095,4.40898100598864,4.40898100598864,330018.561663939,0.0,1.0
2025-03-07,4.77,4.79,4.76,4.79,234247,4.40898100598864,4.4274672995148,4.39973785922556,4.4274672995148,253427.762215875,0.0,1.0
2025-03-10,4.74,4.78,4.71,4.77,186293,4.3812515656994,4.41822415275172,4.35352212541017,4.40898100598864,201547.162211179,0.0,1.0
2025-03-11,4.76,4.775,4.73,4.74,209419,4.39973785922556,4.41360257937018,4.37200841893632,4.3812515656994,226566.780088908,0.0,1.0
2025-03-12,4.78,4.78,4.75,4.78,182360,4.41822415275172,4.41822415275172,4.39049471246248,4.41822415275172,197292.117797398,0.0,1.0
2025-03-13,4.76,4.7862,4.76,4.78,210392,4.39973785922556,4.42395490374483,4.39973785922556,4.41822415275172,227619.451895318,0.0,1.0
2025-03-14,4.785,4.79,4.76,4.76,195359,4.42284572613326,4.4274672995148,4.39973785922556,4.39973785922556,211355.510203892,0.0,1.0
2025-03-17,4.79,4.8,4.76,4.79,241312,4.4274672995148,4.43671044627788,4.39973785922556,4.4274672995148,261071.2630507,0.0,1.0
2025-03-18,4.84,4.84,4.795,4.8,191894,4.47368303333019,4.47368303333019,4.43208887289634,4.43671044627788,207606.78686452,0.0,1.0
2025-03-19,4.86,4.91,4.83,4.84,350019,4.49216932685635,4.53838506067174,4.46443988656711,4.47368303333019,378679.478939062,0.0,1.0
2025-03-20,4.85,4.86,4.84,4.86,173929,4.48292618009327,4.49216932685635,4.47368303333019,4.49216932685635,188170.765279577,0.0,1.0
2025-03-21,4.81,4.84,4.8,4.84,226425,4.44595359304095,4.47368303333019,4.43671044627788,4.47368303333019,244965.276224369,0.0,1.0
2025-03-24,4.82,4.85,4.81,4.81,193976,4.45519673980403,4.48292618009327,4.44595359304095,4.44595359304095,209859.266516057,0.0,1.0
2025-03-25,4.85,4.89,4.83,4.84,364526,4.48292618009327,4.51989876714559,4.46443988656711,4.47368303333019,394374.350363096,0.0,1.0
2025-03-26,4.835,4.885,4.83,4.87,194616,4.46906145994865,4.51527719376405,4.46443988656711,4.50141247361943,210551.671404137,0.0,1.0
2025-03-27,4.86,4.87,4.832,4.84,287628,4.49216932685635,4.50141247361943,4.46628851591973,4.47368303333019,311179.739294966,0.0,1.0
2025-03-28,4.835,4.855,4.82,4.85,185525,4.46906145994865,4.48754775347481,4.45519673980403,4.48292618009327,200716.276345483,0.0,1.0
2025-03-31,4.7,4.78,4.69,4.7,299954,4.49216932685635,4.56863178348369,4.48261151977793,4.49216932685635,313831.402474442,0.16,1.0
2025-04-01,4.76,4.77,4.685,4.69,219545,4.54951616932686,4.55907397640527,4.47783261623872,4.48261151977793,229702.271869191,0.0,1.0
2025-04-02,4.74,4.76,4.7217,4.76,417043,4.53040055517002,4.54951616932686,4.51290976821652,4.54951616932686,436337.537029508,0.0,1.0
2025-04-03,4.7,4.72,4.6835,4.69,210410,4.49216932685635,4.51128494101318,4.47639894517696,4.48261151977793,220144.640160316,0.0,1.0
2025-04-04,4.46,4.7,4.41,4.68,532653,4.26278195697432,4.49216932685635,4.21499292158223,4.47305371269951,557296.245498374,0.0,1.0
2025-04-07,4.36,4.4839,4.28,4.4,433665,4.16720388619015,4.28562511589174,4.0907414295628,4.20543511450382,453728.555558782,0.0,1.0
2025-04-08,4.38,4.59,4.37,4.49,311027,4.18631950034698,4.38703344899375,4.17676169326856,4.29145537820958,325416.695951441,0.0,1.0
2025-04-09,4.53,4.53,4.35,4.38,403095,4.32968660652325,4.32968660652325,4.15764607911173,4.18631950034698,421744.231383596,0.0,1.0
2025-04-10,4.46,4.53,4.39,4.47,247567,4.26278195697432,4.32968660652325,4.1958773074254,4.27233976405274,259020.712563894,0.0,1.0
2025-04-11,4.47,4.6,4.455,4.46,263151,4.27233976405274,4.39659125607217,4.25800305343511,4.26278195697432,275325.707917054,0.0,1.0
2025-04-14,4.57,4.65,4.515,4.52,357880,4.36791783483692,4.44438029146426,4.31534989590562,4.32012879944483,374437.354786245,0.0,1.0
2025-04-15,4.64,4.67,4.55,4.62,491650,4.43482248438584,4.4634959056211,4.34880222068008,4.41570687022901,514396.237511617,0.0,1.0
2025-04-16,4.61,4.6399,4.57,4.6,195685,4.40614906315059,4.43472690631506,4.36791783483692,4.39659125607217,204738.386529972,0.0,1.0
2025-04-17,4.64,4.655,4.61,4.64,181399,4.43482248438584,4.44915919500347,4.40614906315059,4.43482248438584,189791.443279508,0.0,1.0
2025-04-21,4.6,4.6834,4.57,4.61,357926,4.39659125607217,4.47630336710618,4.36791783483692,4.40614906315059,374485.482980948,0.0,1.0
2025-04-22,4.66,4.7,4.65,4.65,239395,4.45393809854268,4.49216932685635,4.44438029146426,4.44438029146426,250470.634148466,0.0,1.0
2025-04-23,4.74,4.8,4.695,4.75,172035,4.53040055517002,4.58774739764053,4.48739042331714,4.53995836224844,179994.216862221,0.0,1.0
2025-04-24,4.83,4.83,4.75,4.76,241942,4.61642081887578,4.61642081887578,4.53995836224844,4.54951616932686,253135.471363848,0.0,1.0
2025-04-25,4.8,4.85,4.78,4.84,223889,4.58774739764053,4.63553643303262,4.56863178348369,4.6259786259542,234247.247473281,0.0,1.0
2025-04-28,4.8,4.84,4.76,4.82,194729,4.58774739764053,4.6259786259542,4.54951616932686,4.60686301179736,203738.15709224,0.0,1.0
2025-04-29,4.8,4.84,4.79,4.8,142778,4.58774739764053,4.6259786259542,4.57818959056211,4.58774739764053,149383.638766264,0.0,1.0
2025-04-30,4.82,4.83,4.767,4.81,252485,4.60686301179736,4.61642081887578,4.55620663428175,4.59730520471894,264166.244336664,0.0,1.0
2025-05-01,4.89,4.89,4.82,4.85,162629,4.67376766134629,4.67376766134629,4.60686301179736,4.63553643303262,170153.047310641,0.0,1.0
2025-05-02,4.87,4.9,4.8501,4.89,160399,4.65465204718945,4.68332546842471,4.6356320111034,4.67376766134629,167819.876132667,0.0,1.0
2025-05-05,4.91,4.93,4.84,4.85,242918,4.69288327550312,4.71199888965996,4.6259786259542,4.63553643303262,254156.626103625,0.0,1.0
2025-05-06,4.9,4.92,4.86,4.9,146464,4.68332546842471,4.70244108258154,4.64509424011103,4.68332546842471,153240.171933085,0.0,1.0
2025-05-07,4.87,4.94,4.84,4.92,220554,4.65465204718945,4.72155669673838,4.6259786259542,4.70244108258154,230757.953357342,0.0,1.0
2025-05-08,4.85,4.925,4.83,4.9,252674,4.63553643303262,4.70721998612075,4.61642081887578,4.68332546842471,264363.988440985,0.0,1.0
2025-05-09,4.89,4.89,4.84,4.88,180077,4.67376766134629,4.67376766134629,4.6259786259542,4.66420985426787,188408.280814359,0.0,1.0
2025-05-12,4.84,4.93,4.81,4.93,269290,4.6259786259542,4.71199888965996,4.59730520471894,4.71199888965996,281748.729379647,0.0,1.0
2025-05-13,4.86,4.87,4.8233,4.84,180517,4.64509424011103,4.65465204718945,4.61001708813324,4.6259786259542,188868.63745934,0.0,1.0
2025-05-14,4.89,4.91,4.86,4.88,213398,4.67376766134629,4.69288327550312,4.64509424011103,4.66420985426787,223270.88028578,0.0,1.0
2025-05-15,4.86,4.9063,4.86,4.89,118149,4.64509424011103,4.68934688688411,4.64509424011103,4.67376766134629,123615.175563429,0.0,1.0
2025-05-16,4.91,4.93,4.82,4.88,336858,4.69288327550312,4.71199888965996,4.60686301179736,4.66420985426787,352442.769807156,0.0,1.0
2025-05-19,4.87,4.9,4.85,4.89,333632,4.65465204718945,4.68332546842471,4.63553643303262,4.67376766134629,349067.518587361,0.0,1.0
2025-05-20,4.905,4.905,4.85,4.87,244341,4.68810437196391,4.68810437196391,4.63553643303262,4.65465204718945,255645.461344099,0.0,1.0
2025-05-21,4.85,4.93,4.85,4.88,270962,4.63553643303262,4.71199888965996,4.63553643303262,4.66420985426787,283498.084630576,0.0,1.0
2025-05-22,4.88,4.88,4.84,4.86,290064,4.66420985426787,4.66420985426787,4.6259786259542,4.64509424011103,303483.840613383,0.0,1.0
2025-05-23,4.91,4.93,4.845,4.85,198824,4.69288327550312,4.71199888965996,4.63075752949341,4.63553643303262,208022.612685874,0.0,1.0
2025-05-27,4.98,5.0,4.93,4.94,356027,4.75978792505205,4.77890353920888,4.71199888965996,4.72155669673838,372498.625551812,0.0,1.0
2025-05-28,4.9,5.01,4.89,4.98,637363,4.68332546842471,4.7884613462873,4.67376766134629,4.75978792505205,666850.664352927,0.0,1.0
2025-05-29,4.95,5.0,4.9,4.93,176555,4.73111450381679,4.77890353920888,4.68332546842471,4.71199888965996,184723.335124303,0.0,1.0
2025-05-30,4.94,4.9598,4.9,4.95,288384,4.72155669673838,4.74048115475364,4.68332546842471,4.73111450381679,301726.115241635,0.0,1.0
2025-06-02,4.97,4.99,4.91,4.94,218111,4.75023011797363,4.76934573213046,4.69288327550312,4.72155669673838,228201.927712593,0.0,1.0
2025-06-03,5.04,5.04,4.97,4.97,182256,4.81713476752255,4.81713476752255,4.75023011797363,4.75023011797363,190688.092472119,0.0,1.0
2025-06-04,5.045,5.06,5.03,5.05,260691,4.82191367106176,4.83625038167939,4.80757696044414,4.82669257460097,272751.895765567,0.0,1.0
2025-06-05,5.1,5.1,5.07,5.07,271511,4.87448160999306,4.87448160999306,4.84580818875781,4.84580818875781,284072.484171701,0.0,1.0
2025-06-06,5.1,5.13,5.09,5.11,118884,4.87448160999306,4.90315503122831,4.86492380291464,4.88403941707148,124384.180413569,0.0,1.0
2025-06-09,5.15,5.16,5.1,5.1,159482,4.92227064538515,4.93182845246357,4.87448160999306,4.87448160999306,166860.451033922,0.0,1.0
2025-06-10,5.11,5.17,5.08,5.16,195379,4.88403941707148,4.94138625954198,4.85536599583622,4.93182845246357,204418.22940869,0.0,1.0
2025-06-11,5.08,5.135,5.03,5.12,476565,4.85536599583622,4.90793393476752,4.80757696044414,4.8935972241499,498613.328444471,0.0,1.0
2025-06-12,5.06,5.12,5.01,5.1,352467,4.83625038167939,4.8935972241499,4.7884613462873,4.87448160999306,368773.921787872,0.0,1.0
2025-06-13,5.06,5.0634,5.02,5.06,163164,4.83625038167939,4.83950003608605,4.79801915336572,4.83625038167939,170712.799140335,0.0,1.0
2025-06-16,5.03,5.093,5.02,5.08,336737,4.80757696044414,4.86779114503817,4.79801915336572,4.85536599583622,352316.171729786,0.0,1.0
2025-06-17,5.01,5.0369,4.99,4.99,295019,4.7884613462873,4.81417184732824,4.76934573213046,4.76934573213046,308668.084194935,0.0,1.0
2025-06-18,5.09,5.12,5.0,5.01,354044,4.86492380291464,4.8935972241499,4.77890353920888,4.7884613462873,370423.881854089,0.0,1.0
2025-06-20,5.09,5.15,5.09,5.1,342594,4.86492380291464,4.92227064538515,4.86492380291464,4.87448160999306,358444.14643355,0.0,1.0
2025-06-23,5.11,5.1261,5.075,5.1,156383,4.88403941707148,4.89942748646773,4.85058709229702,4.87448160999306,163618.07548211,0.0,1.0
2025-06-24,5.16,5.17,5.0972,5.13,275357,4.93182845246357,4.94138625954198,4.8718054240111,4.90315503122831,288096.419754879,0.0,1.0
2025-06-25,5.21,5.22,5.1701,5.18,234659,4.97961748785565,4.98917529493407,4.94148183761277,4.9509440666204,245515.522624303,0.0,1.0
2025-06-26,5.23,5.24,5.18,5.23,283212,4.99873310201249,5.00829090909091,4.9509440666204,4.99873310201249,296314.8321329,0.0,1.0
2025-06-27,5.22,5.33,5.18,5.25,310340,4.98917529493407,5.09431117279667,4.9509440666204,5.01784871616933,324697.911826208,0.0,1.0
2025-06-30,5.12,5.17,5.11,5.17,415953,5.00829090909091,5.0572,4.99850909090909,5.0572,425230.762081784,0.12,1.0
2025-07-01,5.19,5.2199,5.14,5.15,247727,5.07676363636364,5.10601127272727,5.02785454545455,5.03763636363636,253252.50929368,0.0,1.0
2025-07-02,5.24,5.25,5.2,5.21,277431,5.12567272727273,5.13545454545454,5.08654545454545,5.09632727272727,283619.05204461,0.0,1.0
2025-07-03,5.21,5.25,5.17,5.25,102385,5.09632727272727,5.13545454545454,5.0572,5.13545454545454,104668.680297398,0.0,1.0
2025-07-07,5.18,5.24,5.12,5.23,296765,5.06698181818182,5.12567272727273,5.00829090909091,5.11589090909091,303384.293680297,0.0,1.0
2025-07-08,5.14,5.26,5.13,5.18,269890,5.02785454545455,5.14523636363636,5.01807272727273,5.06698181818182,275909.851301115,0.0,1.0
2025-07-09,5.16,5.22,5.1401,5.16,313107,5.04741818181818,5.10610909090909,5.02795236363636,5.04741818181818,320090.799256506,0.0,1.0
2025-07-10,5.15,5.17,5.13,5.16,167173,5.03763636363636,5.0572,5.01807272727273,5.04741818181818,170901.765799257,0.0,1.0
2025-07-11,5.16,5.16,5.12,5.16,156165,5.04741818181818,5.04741818181818,5.00829090909091,5.04741818181818,159648.234200744,0.0,1.0
2025-07-14,5.2,5.2,5.12,5.15,164530,5.08654545454545,5.08654545454545,5.00829090909091,5.03763636363636,168199.814126394,0.0,1.0
2025-07-15,5.19,5.21,5.16,5.2,439315,5.07676363636364,5.09632727272727,5.04741818181818,5.08654545454545,449113.847583643,0.0,1.0
2025-07-16,5.17,5.2,5.16,5.19,296996,5.0572,5.08654545454545,5.04741818181818,5.07676363636364,303620.446096654,0.0,1.0
2025-07-17,5.13,5.17,5.05,5.16,686709,5.01807272727273,5.0572,4.93981818181818,5.04741818181818,702025.929368029,0.0,1.0
2025-07-18,4.97,5.14,4.96,5.12,2368180,4.86156363636364,5.02785454545455,4.85178181818182,5.00829090909091,2421001.85873606,0.0,1.0
2025-07-21,4.99,5.03,4.9847,5.0,815117,4.88112727272727,4.92025454545455,4.87594290909091,4.89090909090909,833298.048327138,0.0,1.0
2025-07-22,5.08,5.08,4.99,5.0,648143,4.96916363636364,4.96916363636364,4.88112727272727,4.89090909090909,662599.721189591,0.0,1.0
2025-07-23,5.07,5.09,5.03,5.08,421741,4.95938181818182,4.97894545454545,4.92025454545455,4.96916363636364,431147.862453532,0.0,1.0
2025-07-24,5.09,5.1,5.05,5.08,370629,4.97894545454545,4.98872727272727,4.93981818181818,4.96916363636364,378895.817843867,0.0,1.0
2025-07-25,5.12,5.13,5.05,5.09,410239,5.00829090909091,5.01807272727273,4.93981818181818,4.97894545454545,419389.312267658,0.0,1.0
2025-07-28,5.09,5.13,5.085,5.13,724717,4.97894545454545,5.01807272727273,4.97405454545455,5.01807272727273,740881.691449815,0.0,1.0
2025-07-29,5.12,5.12,5.07,5.1,418173,5.00829090909091,5.00829090909091,4.95938181818182,4.98872727272727,427500.278810409,0.0,1.0
2025-07-30,5.09,5.13,5.07,5.12,456289,4.97894545454545,5.01807272727273,4.95938181818182,5.00829090909091,466466.449814127,0.0,1.0
2025-07-31,5.11,5.1101,5.06,5.1,251658,4.99850909090909,4.99860690909091,4.9496,4.98872727272727,257271.189591078,0.0,1.0
2025-08-01,5.11,5.12,5.07,5.1,295935,4.99850909090909,5.00829090909091,4.95938181818182,4.98872727272727,302535.780669145,0.0,1.0
2025-08-04,5.14,5.14,5.11,5.13,176905,5.02785454545455,5.02785454545455,4.99850909090909,5.01807272727273,180850.836431227,0.0,1.0
2025-08-05,5.2,5.2,5.14,5.15,225812,5.08654545454545,5.08654545454545,5.02785454545455,5.03763636363636,230848.698884759,0.0,1.0
2025-08-06,5.19,5.21,5.16,5.17,311326,5.07676363636364,5.09632727272727,5.04741818181818,5.0572,318270.074349442,0.0,1.0
2025-08-07,5.23,5.23,5.17,5.21,290884,5.11589090909091,5.11589090909091,5.0572,5.09632727272727,297372.118959108,0.0,1.0
2025-08-08,5.28,5.31,5.23,5.23,567589,5.1648,5.19414545454545,5.11589090909091,5.11589090909091,580248.977695167,0.0,1.0
2025-08-11,5.3,5.3,5.2526,5.28,170618,5.18436363636364,5.18436363636364,5.13799781818182,5.1648,174423.605947955,0.0,1.0
2025-08-12,5.28,5.32,5.27,5.3,341987,5.1648,5.20392727272727,5.15501818181818,5.18436363636364,349614.962825279,0.0,1.0
2025-08-13,5.34,5.34,5.3,5.31,221858,5.22349090909091,5.22349090909091,5.18436363636364,5.19414545454545,226806.505576208,0.0,1.0
2025-08-14,5.33,5.345,5.305,5.34,200844,5.21370909090909,5.22838181818182,5.18925454545454,5.22349090909091,205323.791821561,0.0,1.0
2025-08-15,5.33,5.36,5.3188,5.33,111360,5.21370909090909,5.24305454545455,5.20275345454546,5.21370909090909,113843.866171004,0.0,1.0
2025-08-18,5.39,5.39,5.33,5.35,325498,5.2724,5.2724,5.21370909090909,5.23327272727273,332758.178438662,0.0,1.0
2025-08-19,5.38,5.42,5.35,5.39,448487,5.26261818181818,5.30174545454545,5.23327272727273,5.2724,458490.427509294,0.0,1.0
2025-08-20,5.3,5.37,5.3,5.37,210293,5.18436363636364,5.25283636363636,5.18436363636364,5.25283636363636,214983.550185873,0.0,1.0
2025-08-21,5.27,5.32,5.22,5.31,344235,5.15501818181818,5.20392727272727,5.10610909090909,5.19414545454545,351913.104089219,0.0,1.0
2025-08-22,5.32,5.32,5.265,5.29,163895,5.20392727272727,5.20392727272727,5.15012727272727,5.17458181818182,167550.650557621,0.0,1.0
2025-08-25,5.3,5.315,5.27,5.31,228045,5.18436363636364,5.19903636363636,5.15501818181818,5.19414545454545,233131.505576208,0.0,1.0
2025-08-26,5.3,5.31,5.27,5.3,246818,5.18436363636364,5.19414545454545,5.15501818181818,5.18436363636364,252323.234200743,0.0,1.0
2025-08-27,5.3,5.3106,5.26,5.3,271942,5.18436363636364,5.19473236363636,5.14523636363636,5.18436363636364,278007.620817844,0.0,1.0
2025-08-28,5.27,5.29,5.24,5.28,334548,5.15501818181818,5.17458181818182,5.12567272727273,5.1648,342010.037174721,0.0,1.0
2025-08-29,5.32,5.32,5.2668,5.27,201273,5.20392727272727,5.20392727272727,5.151888,5.15501818181818,205762.360594796,0.0,1.0
2025-09-02,5.26,5.29,5.21,5.29,479901,5.14523636363636,5.17458181818182,5.09632727272727,5.17458181818182,490605.111524164,0.0,1.0
2025-09-03,5.34,5.34,5.26,5.27,351404,5.22349090909091,5.22349090909091,5.14523636363636,5.15501818181818,359242.007434944,0.0,1.0
2025-09-04,5.38,5.38,5.31,5.34,625202,5.26261818181818,5.26261818181818,5.19414545454545,5.22349090909091,639147.026022305,0.0,1.0
2025-09-05,5.37,5.43,5.35,5.38,378870,5.25283636363636,5.31152727272727,5.23327272727273,5.26261818181818,387320.631970261,0.0,1.0
2025-09-08,5.42,5.43,5.39,5.4,296786,5.30174545454545,5.31152727272727,5.2724,5.28218181818182,303405.762081785,0.0,1.0
2025-09-09,5.46,5.46,5.42,5.43,555590,5.34087272727273,5.34087272727273,5.30174545454545,5.31152727272727,567982.342007435,0.0,1.0
2025-09-10,5.39,5.48,5.37,5.47,379275,5.2724,5.36043636363636,5.25283636363636,5.35065454545455,387734.665427509,0.0,1.0
2025-09-11,5.35,5.452,5.32,5.42,444937,5.23327272727273,5.33304727272727,5.20392727272727,5.30174545454545,454861.24535316,0.0,1.0
2025-09-12,5.29,5.3855,5.29,5.37,361984,5.17458181818182,5.26799818181818,5.17458181818182,5.25283636363636,370057.992565056,0.0,1.0
2025-09-15,5.41,5.42,5.2945,5.3,291000,5.29196363636364,5.30174545454545,5.17898363636364,5.18436363636364,297490.706319702,0.0,1.0
2025-09-16,5.55,5.57,5.4,5.41,629529,5.42890909090909,5.44847272727273,5.28218181818182,5.29196363636364,643570.539033457,0.0,1.0
2025-09-17,5.66,5.66,5.57,5.57,494208,5.53650909090909,5.53650909090909,5.44847272727273,5.44847272727273,505231.226765799,0.0,1.0
2025-09-18,5.68,5.69,5.61,5.68,441212,5.55607272727273,5.56585454545455,5.4876,5.55607272727273,451053.159851301,0.0,1.0
2025-09-19,5.68,5.68,5.63,5.68,249850,5.55607272727273,5.55607272727273,5.50716363636364,5.55607272727273,255422.862453531,0.0,1.0
2025-09-22,5.66,5.68,5.61,5.68,277958,5.53650909090909,5.55607272727273,5.4876,5.55607272727273,284157.80669145,0.0,1.0
2025-09-23,5.62,5.67,5.6,5.66,300636,5.49738181818182,5.54629090909091,5.47781818181818,5.53650909090909,307341.635687732,0.0,1.0
2025-09-24,5.6,5.65,5.58,5.64,350191,5.47781818181818,5.52672727272727,5.45825454545454,5.51694545454545,358001.951672863,0.0,1.0
2025-09-25,5.53,5.6,5.52,5.6,284869,5.40934545454545,5.47781818181818,5.39956363636364,5.47781818181818,291222.955390335,0.0,1.0
2025-09-26,5.5,5.5473,5.47,5.54,188150,5.38,5.426268,5.35065454545455,5.41912727272727,192346.654275093,0.0,1.0
2025-09-29,5.54,5.54,5.51,5.53,183816,5.41912727272727,5.41912727272727,5.38978181818182,5.40934545454545,187915.985130112,0.0,1.0
2025-09-30,5.38,5.45,5.36,5.45,399894,5.38,5.45,5.36,5.45,399894,0.12,1.0
2025-10-01,5.37,5.4,5.35,5.37,319217,5.37,5.4,5.35,5.37,319217,0.0,1.0
2025-10-02,5.31,5.39,5.275,5.37,493015,5.31,5.39,5.275,5.37,493015,0.0,1.0
2025-10-03,5.31,5.38,5.25,5.32,491617,5.31,5.38,5.25,5.32,491617,0.0,1.0
2025-10-06,5.28,5.32,5.25,5.31,262782,5.28,5.32,5.25,5.31,262782,0.0,1.0
2025-10-07,5.32,5.33,5.26,5.29,420298,5.32,5.33,5.26,5.29,420298,0.0,1.0
2025-10-08,5.35,5.37,5.3,5.33,344632,5.35,5.37,5.3,5.33,344632,0.0,1.0
2025-10-09,5.34,5.35,5.28,5.34,289486,5.34,5.35,5.28,5.34,289486,0.0,1.0
2025-10-10,5.3,5.34,5.2802,5.34,189759,5.3,5.34,5.2802,5.34,189759,0.0,1.0
2025-10-13,5.3,5.34,5.25,5.34,247686,5.3,5.34,5.25,5.34,247686,0.0,1.0
2025-10-14,5.28,5.3,5.25,5.3,304123,5.28,5.3,5.25,5.3,304123,0.0,1.0
2025-10-15,5.28,5.34,5.27,5.32,529296,5.28,5.34,5.27,5.32,529296,0.0,1.0
2025-10-16,5.22,5.29,5.16,5.29,701551,5.22,5.29,5.16,5.29,701551,0.0,1.0
2025-10-17,5.18,5.21,5.12,5.21,511806,5.18,5.21,5.12,5.21,511806,0.0,1.0
2025-10-20,5.26,5.26,5.197,5.22,370583,5.26,5.26,5.197,5.22,370583,0.0,1.0
2025-10-21,5.38,5.38,5.2388,5.27,347764,5.38,5.38,5.2388,5.27,347764,0.0,1.0
2025-10-22,5.38,5.3999,5.36,5.38,270706,5.38,5.3999,5.36,5.38,270706,0.0,1.0
2025-10-23,5.34,5.38,5.33,5.36,309313,5.34,5.38,5.33,5.36,309313,0.0,1.0
2025-10-24,5.38,5.395,5.341,5.38,166433,5.38,5.395,5.341,5.38,166433,0.0,1.0
2025-10-27,5.37,5.4,5.3562,5.39,218647,5.37,5.4,5.3562,5.39,218647,0.0,1.0
2025-10-28,5.35,5.39,5.32,5.39,236281,5.35,5.39,5.32,5.39,236281,0.0,1.0
2025-10-29,5.37,5.422,5.36,5.37,341659,5.37,5.422,5.36,5.37,341659,0.0,1.0
2025-10-30,5.34,5.38,5.33,5.38,183334,5.34,5.38,5.33,5.38,183334,0.0,1.0
2025-10-31,5.37,5.4,5.33,5.37,177000,5.37,5.4,5.33,5.37,177000,0.0,1.0
2025-11-03,5.37,5.37,5.33,5.35,279492,5.37,5.37,5.33,5.35,279492,0.0,1.0
2025-11-04,5.3,5.3465,5.3,5.34,212285,5.3,5.3465,5.3,5.34,212285,0.0,1.0
2025-11-05,5.3,5.325,5.29,5.3,366971,5.3,5.325,5.29,5.3,366971,0.0,1.0
2025-11-06,5.33,5.3499,5.29,5.32,408173,5.33,5.3499,5.29,5.32,408173,0.0,1.0
2025-11-07,5.31,5.33,5.28,5.31,415659,5.31,5.33,5.28,5.31,415659,0.0,1.0
2025-11-10,5.34,5.35,5.31,5.31,303725,5.34,5.35,5.31,5.31,303725,0.0,1.0
2025-11-11,5.36,5.3601,5.33,5.35,174390,5.36,5.3601,5.33,5.35,174390,0.0,1.0
2025-11-12,5.35,5.3796,5.349,5.37,261558,5.35,5.3796,5.349,5.37,261558,0.0,1.0
2025-11-13,5.37,5.37,5.32,5.36,274320,5.37,5.37,5.32,5.36,274320,0.0,1.0
2025-11-14,5.36,5.37,5.33,5.34,233622,5.36,5.37,5.33,5.34,233622,0.0,1.0
2025-11-17,5.38,5.395,5.34,5.35,422067,5.38,5.395,5.34,5.35,422067,0.0,1.0
2025-11-18,5.33,5.385,5.33,5.35,172923,5.33,5.385,5.33,5.35,172923,0.0,1.0
2025-11-19,5.34,5.3502,5.3142,5.33,183827,5.34,5.3502,5.3142,5.33,183827,0.0,1.0
2025-11-20,5.33,5.38,5.28,5.38,198568,5.33,5.38,5.28,5.38,198568,0.0,1.0
2025-11-21,5.34,5.36,5.2817,5.33,246677,5.34,5.36,5.2817,5.33,246677,0.0,1.0
2025-11-24,5.35,5.4,5.32,5.34,282360,5.35,5.4,5.32,5.34,282360,0.0,1.0
2025-11-25,5.42,5.42,5.35,5.37,248054,5.42,5.42,5.35,5.37,248054,0.0,1.0
2025-11-26,5.48,5.48,5.404,5.41,295053,5.48,5.48,5.404,5.41,295053,0.0,1.0