date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-12-12,20.07,20.07,20.01,20.02,17500,2.63761696075295,2.63761696075295,2.62973170825443,2.63104591700419,133159.971757134,0.0,1.0
2003-12-15,20.03,20.08,20.0,20.08,42900,2.63236012575394,2.6389311695027,2.62841749950468,2.6389311695027,326432.15933606,0.0,1.0
2003-12-16,20.05,20.06,20.02,20.03,28400,2.63498854325344,2.63630275200319,2.63104591700419,2.63236012575394,216099.611308721,0.0,1.0
2003-12-17,20.14,20.14,20.02,20.04,36000,2.64681642200121,2.64681642200121,2.63104591700419,2.63367433450369,273929.084757533,0.0,1.0
2003-12-18,20.15,20.17,20.06,20.14,55800,2.64813063075097,2.65075904825047,2.63630275200319,2.64681642200121,424590.081374175,0.0,1.0
2003-12-19,20.22,20.24,20.15,20.18,51800,2.65733009199923,2.65995850949874,2.64813063075097,2.65207325700022,394153.516401117,0.0,1.0
2003-12-22,20.16,20.24,20.11,20.22,27900,2.64944483950072,2.65995850949874,2.64287379575196,2.65733009199923,212295.040687088,0.0,1.0
2003-12-23,20.19,20.25,20.17,20.23,20400,2.65338746574998,2.66127271824849,2.65075904825047,2.65864430074898,155226.481362602,0.0,1.0
2003-12-24,20.24,20.25,20.14,20.18,15100,2.65995850949874,2.66127271824849,2.64681642200121,2.65207325700022,114898.032773298,0.0,1.0
2003-12-26,20.2,20.25,20.14,20.16,18500,2.65470167449973,2.66127271824849,2.64681642200121,2.64944483950072,140769.113000399,0.0,1.0
2003-12-29,20.15,20.23,20.12,20.23,30300,2.64813063075097,2.65864430074898,2.64418800450171,2.65864430074898,230556.979670923,0.0,1.0
2003-12-30,20.1,20.19,20.01,20.15,44500,2.6415595870022,2.65338746574998,2.62973170825443,2.64813063075097,338606.785325284,0.0,1.0
2003-12-31,20.18,20.22,20.1,20.1,26800,2.65207325700022,2.65733009199923,2.6415595870022,2.6415595870022,203924.985319497,0.0,1.0
2004-01-02,20.03,20.18,20.01,20.16,39000,2.63236012575394,2.65207325700022,2.62973170825443,2.64944483950072,296756.508487327,0.0,1.0
2004-01-05,20.07,20.15,20.0,20.03,123700,2.63761696075295,2.64813063075097,2.62841749950468,2.63236012575394,941250.771791855,0.0,1.0
2004-01-06,20.05,20.12,20.01,20.07,57500,2.63498854325344,2.64418800450171,2.62973170825443,2.63761696075295,437525.621487726,0.0,1.0
2004-01-07,20.0,20.08,20.0,20.0,91900,2.62841749950468,2.6389311695027,2.62841749950468,2.62841749950468,699280.080256035,0.0,1.0
2004-01-08,20.1,20.16,20.0,20.02,70400,2.6415595870022,2.64944483950072,2.62841749950468,2.63104591700419,535683.543525843,0.0,1.0
2004-01-09,20.04,20.11,20.0,20.11,137600,2.63367433450369,2.64287379575196,2.62841749950468,2.64287379575196,1047017.83507324,0.0,1.0
2004-01-12,20.05,20.06,20.0,20.05,150000,2.63498854325344,2.63630275200319,2.62841749950468,2.63498854325344,1141371.18648972,0.0,1.0
2004-01-13,20.18,20.2,20.02,20.05,59600,2.65207325700022,2.65470167449973,2.63104591700419,2.63498854325344,453504.818098583,0.0,1.0
2004-01-14,20.19,20.22,20.11,20.12,76900,2.65338746574998,2.65733009199923,2.64287379575196,2.64418800450171,585142.961607062,0.0,1.0
2004-01-15,20.12,20.2,20.05,20.14,101100,2.64418800450171,2.65470167449973,2.63498854325344,2.64681642200121,769284.179694071,0.0,1.0
2004-01-16,20.1,20.12,20.0,20.07,64400,2.6415595870022,2.64418800450171,2.62841749950468,2.63761696075295,490028.696066254,0.0,1.0
2004-01-20,20.06,20.1,20.01,20.07,48900,2.63630275200319,2.6415595870022,2.62973170825443,2.63761696075295,372087.006795649,0.0,1.0
2004-01-21,20.05,20.09,20.01,20.08,73300,2.63498854325344,2.64024537825245,2.62973170825443,2.6389311695027,557750.05313131,0.0,1.0
2004-01-22,20.08,20.13,20.07,20.07,57200,2.6389311695027,2.64550221325146,2.63761696075295,2.63761696075295,435242.879114746,0.0,1.0
2004-01-23,20.16,20.21,20.09,20.14,69700,2.64944483950072,2.65601588324948,2.64024537825245,2.64681642200121,530357.144655556,0.0,1.0
2004-01-26,20.11,20.2,20.06,20.15,103800,2.64287379575196,2.65470167449973,2.63630275200319,2.64813063075097,789828.861050885,0.0,1.0
2004-01-27,20.25,20.25,20.05,20.1,83900,2.66127271824849,2.66127271824849,2.63498854325344,2.6415595870022,638406.950309917,0.0,1.0
2004-01-28,20.09,20.25,20.05,20.25,63300,2.64024537825245,2.66127271824849,2.63498854325344,2.66127271824849,481658.640698662,0.0,1.0
2004-01-29,20.0,20.22,20.0,20.1,135900,2.62841749950468,2.65733009199923,2.62841749950468,2.6415595870022,1034082.29495969,0.0,1.0
2004-01-30,20.03,20.05,19.95,20.02,60200,2.63236012575394,2.63498854325344,2.62184645575592,2.63104591700419,458070.302844541,0.0,1.0
2004-02-02,20.02,20.09,19.8,20.04,74600,2.63104591700419,2.64024537825245,2.60213332450963,2.63367433450369,567641.936747553,0.0,1.0
2004-02-03,19.9,20.06,19.9,20.06,44100,2.61527541200716,2.63630275200319,2.61527541200716,2.63630275200319,335563.128827977,0.0,1.0
2004-02-04,19.92,19.99,19.82,19.9,79300,2.61790382950666,2.62710329075493,2.60476174200914,2.61527541200716,603404.900590899,0.0,1.0
2004-02-05,19.92,19.94,19.78,19.89,35900,2.61790382950666,2.62053224700617,2.59950490701013,2.6139612032574,273168.170633207,0.0,1.0
2004-02-06,19.79,19.92,19.76,19.92,86800,2.60081911575988,2.61790382950666,2.59687648951062,2.61790382950666,660473.459915385,0.0,1.0
2004-02-09,19.94,19.94,19.76,19.8,69400,2.62053224700617,2.62053224700617,2.59687648951062,2.60213332450963,528074.402282576,0.0,1.0
2004-02-10,20.02,20.11,19.85,19.94,92800,2.63104591700419,2.64287379575196,2.6087043682584,2.62053224700617,706128.307374972,0.0,1.0
2004-02-11,20.0,20.26,19.91,20.0,73100,2.62841749950468,2.66258692699824,2.61658962075691,2.62841749950468,556228.224882657,0.0,1.0
2004-02-12,20.15,20.19,20.05,20.05,47200,2.64813063075097,2.65338746574998,2.63498854325344,2.63498854325344,359151.466682098,0.0,1.0
2004-02-13,20.0,20.05,19.86,20.0,48000,2.64813063075097,2.65475095732784,2.62959371633571,2.64813063075097,362519.880572417,0.15,1.0
2004-02-17,20.0,20.0,19.9,20.0,25400,2.64813063075097,2.64813063075097,2.63488997759721,2.64813063075097,191833.436802904,0.0,1.0
2004-02-18,19.98,20.0,19.88,19.95,25000,2.64548250012021,2.64813063075097,2.63224184696646,2.64151030417409,188812.437798134,0.0,1.0
2004-02-19,19.89,19.95,19.85,19.88,32000,2.63356591228184,2.64151030417409,2.62826965102033,2.63224184696646,241679.920381611,0.0,1.0
2004-02-20,19.62,19.86,19.56,19.85,53900,2.5978161487667,2.62959371633571,2.58987175687444,2.62826965102033,407079.615892776,0.0,1.0
2004-02-23,19.65,19.7,19.56,19.6,42600,2.60178834471282,2.6084086712897,2.58987175687444,2.59516801813595,321736.394008021,0.0,1.0
2004-02-24,19.12,19.68,18.7,19.58,149400,2.53161288299792,2.60576054065895,2.47600213975215,2.59251988750519,1128343.12828165,0.0,1.0
2004-02-25,19.26,19.38,18.97,18.97,56700,2.55014979741318,2.56603858119769,2.51175190326729,2.51175190326729,428226.608926168,0.0,1.0
2004-02-26,19.35,19.35,19.04,19.22,61700,2.56206638525156,2.56206638525156,2.52102036047492,2.54485353615168,465989.096485795,0.0,1.0
2004-02-27,19.3,19.58,19.3,19.58,40500,2.55544605867468,2.59251988750519,2.55544605867468,2.59251988750519,305876.149232977,0.0,1.0
2004-03-01,19.63,19.64,19.27,19.27,38400,2.59914021408207,2.60046427939745,2.55147386272856,2.55147386272856,290015.904457934,0.0,1.0
2004-03-02,19.63,19.63,19.63,19.63,0,2.59914021408207,2.59914021408207,2.59914021408207,2.59914021408207,0,0.0,1.0
2004-03-03,19.63,19.63,19.63,19.63,0,2.59914021408207,2.59914021408207,2.59914021408207,2.59914021408207,0,0.0,1.0
2004-03-04,19.46,19.54,19.33,19.33,29900,2.57663110372069,2.58722362624369,2.55941825462081,2.55941825462081,225819.675606568,0.0,1.0
2004-03-05,19.49,19.6,19.3,19.4,77500,2.58060329966682,2.59516801813595,2.55544605867468,2.56868671182844,585318.557174214,0.0,1.0
2004-03-08,19.58,19.6,19.47,19.5,69400,2.59251988750519,2.59516801813595,2.57795516903606,2.58192736498219,524143.327327621,0.0,1.0
2004-03-09,19.59,19.68,19.4,19.4,45700,2.59384395282057,2.60576054065895,2.56868671182844,2.56868671182844,345149.136294989,0.0,1.0
2004-03-10,19.65,19.78,19.52,19.57,64800,2.60178834471282,2.6190011938127,2.58457549561294,2.59119582218982,489401.838772764,0.0,1.0
2004-03-11,19.89,19.94,19.66,19.73,54000,2.63356591228184,2.64018623885871,2.6031124100282,2.61238086723583,407834.865643969,0.0,1.0
2004-03-12,19.8,19.82,19.7,19.82,43600,2.64151030417409,2.64417849640053,2.6281693430419,2.64417849640053,326813.035192728,0.15,1.0
2004-03-15,19.46,19.89,19.43,19.82,47300,2.59615103632463,2.65351716919306,2.59214874798498,2.64417849640053,354547.168913212,0.0,1.0
2004-03-16,19.61,19.73,19.47,19.47,42700,2.61616247802292,2.63217163138155,2.59748513243785,2.59748513243785,320066.894558016,0.0,1.0
2004-03-17,19.5,19.63,19.5,19.55,68700,2.60148742077751,2.61883067024936,2.60148742077751,2.60815790134361,514955.401783037,0.0,1.0
2004-03-18,19.5,19.5,19.5,19.5,0,2.60148742077751,2.60148742077751,2.60148742077751,2.60148742077751,0,0.0,1.0
2004-03-19,19.45,19.55,19.32,19.48,33200,2.59481694021141,2.60815790134361,2.57747369073957,2.59881922855107,248857.63230272,0.0,1.0
2004-03-22,19.27,19.44,19.2,19.4,37200,2.57080321017347,2.5934828440982,2.56146453738093,2.58814645964532,278840.479568107,0.0,1.0
2004-03-23,19.3,19.39,19.2,19.2,52500,2.57480549851313,2.5868123635321,2.56146453738093,2.56146453738093,393524.870358216,0.0,1.0
2004-03-24,19.43,19.43,19.16,19.25,42300,2.59214874798498,2.59214874798498,2.55612815292806,2.56813501794703,317068.609831477,0.0,1.0
2004-03-25,19.3,19.41,19.27,19.36,78700,2.57480549851313,2.58948055575854,2.57080321017347,2.58281007519244,589912.519946506,0.0,1.0
2004-03-26,19.44,19.44,19.35,19.38,38900,2.5934828440982,2.5934828440982,2.58147597907922,2.58547826741888,291583.189655897,0.0,1.0
2004-03-29,19.37,19.52,19.33,19.38,32600,2.58414417130566,2.60415561300395,2.57880778685278,2.58547826741888,244360.205212911,0.0,1.0
2004-03-30,19.57,19.6,19.32,19.35,25700,2.61082609357005,2.6148283819097,2.57747369073957,2.58147597907922,192639.793680117,0.0,1.0
2004-03-31,19.6,19.85,19.6,19.6,53300,2.6148283819097,2.64818078474018,2.6148283819097,2.6148283819097,399521.439811294,0.0,1.0
2004-04-01,19.83,19.84,19.58,19.58,34600,2.64551259251375,2.64684668862697,2.61216018968326,2.61216018968326,259351.628845605,0.0,1.0
2004-04-02,19.62,19.82,19.56,19.62,45200,2.61749657413614,2.64417849640053,2.60949199745683,2.61749657413614,338806.174098883,0.0,1.0
2004-04-05,19.41,19.65,19.41,19.62,29800,2.58948055575854,2.6214988624758,2.58948055575854,2.61749657413614,223372.21212714,0.0,1.0
2004-04-06,19.08,19.45,18.95,19.45,54100,2.5454553840223,2.59481694021141,2.52811213455045,2.59481694021141,405518.009264372,0.0,1.0
2004-04-07,19.24,19.28,18.9,19.01,33200,2.56680092183381,2.57213730628669,2.52144165398436,2.53611671122977,248857.63230272,0.0,1.0
2004-04-08,19.2,19.34,19.15,19.28,34900,2.56146453738093,2.580141882966,2.55479405681484,2.57213730628669,261600.34239051,0.0,1.0
2004-04-12,19.12,19.4,19.12,19.2,34200,2.55079176847518,2.58814645964532,2.55079176847518,2.56146453738093,256353.344119066,0.0,1.0
2004-04-13,18.95,19.2,18.3,19.12,110600,2.52811213455045,2.56146453738093,2.4413958871912,2.55079176847518,829025.726887976,0.0,1.0
2004-04-14,18.2,18.65,18.15,18.65,88100,2.42805492605901,2.48808925115388,2.42138444549291,2.48808925115388,660372.211020168,0.0,1.0
2004-04-15,17.94,18.65,17.7,18.2,124500,2.39336842711531,2.48808925115388,2.36135012039805,2.42805492605901,933216.121135198,0.0,1.0
2004-04-16,18.75,18.8,17.89,17.93,97900,2.52144165398436,2.52816549839498,2.40579153012161,2.41117060565011,728006.137718619,0.15,1.0
2004-04-19,18.39,18.75,18.35,18.62,43600,2.47302997422786,2.52144165398436,2.46765089869936,2.50395965851673,324219.280945166,0.0,1.0
2004-04-20,17.89,18.37,17.72,18.3,44200,2.40579153012161,2.47034043646361,2.38293045912548,2.46092705428873,328681.014169182,0.0,1.0
2004-04-21,17.59,17.79,17.52,17.75,91000,2.36544846365786,2.39234384130036,2.35603508148298,2.38696476577186,676696.205642435,0.0,1.0
2004-04-22,17.35,17.68,16.9,17.53,164400,2.33317401048686,2.37755138359698,2.27265941079123,2.35737985036511,1222514.9033804,0.0,1.0
2004-04-23,17.55,17.55,16.81,17.35,129600,2.36006938812936,2.36006938812936,2.26055649085211,2.33317401048686,963734.376387467,0.0,1.0
2004-04-26,17.16,17.5,17.1,17.5,94500,2.30762340172648,2.35334554371873,2.29955478843373,2.35334554371873,702722.98278253,0.0,1.0
2004-04-27,17.52,17.69,16.9,16.9,211100,2.35603508148298,2.37889615247911,2.27265941079123,2.27265941079123,1569786.47264965,0.0,1.0
2004-04-28,17.44,17.6,17.1,17.6,79600,2.34527693042598,2.36679323253998,2.29955478843373,2.36679323253998,591923.274386131,0.0,1.0
2004-04-29,17.49,17.75,17.3,17.4,99100,2.35200077483661,2.38696476577186,2.32645016607623,2.33989785489748,736929.604166651,0.0,1.0
2004-04-30,17.32,17.45,17.17,17.45,72000,2.32913970384048,2.34662169930811,2.30896817060861,2.34662169930811,535407.986881927,0.0,1.0
2004-05-03,16.99,17.28,16.95,17.2,69300,2.28476233073036,2.32376062831198,2.27938325520186,2.31300247725498,515330.187373854,0.0,1.0
2004-05-04,17.12,17.19,16.9,16.9,60500,2.30224432619798,2.31165770837286,2.27265941079123,2.27265941079123,449891.43342162,0.0,1.0
2004-05-05,16.95,17.15,16.85,17.12,81800,2.27938325520186,2.30627863284436,2.26593556638061,2.30224432619798,608282.962874189,0.0,1.0
2004-05-06,16.48,17.12,16.4,16.95,112000,2.21617911774198,2.30224432619798,2.20542096668498,2.27938325520186,832856.868482999,0.0,1.0
2004-05-07,15.88,16.3,15.76,16.3,188300,2.13549298481448,2.19197327786373,2.11935575822899,2.19197327786373,1400240.61013704,0.0,1.0
2004-05-10,14.63,15.65,14.36,15.65,327700,1.96739687454886,2.10456330052561,1.93108811473149,2.10456330052561,2436849.96251677,0.0,1.0
2004-05-11,15.63,15.63,14.65,14.65,183600,2.10187376276136,2.10187376276136,1.97008641231311,1.97008641231311,1365290.36654891,0.0,1.0
2004-05-12,15.94,15.98,15.6,15.63,129700,2.14356159810723,2.14894067363573,2.09783945611498,2.10187376276136,964477.998591473,0.0,1.0
2004-05-13,15.86,16.0,15.52,15.97,77100,2.13280344705023,2.15163021139998,2.08708130505799,2.14759590475361,573332.719286064,0.0,1.0
2004-05-14,16.05,16.1,15.9,15.95,72500,2.17852558904248,2.1853122731205,2.15816553680844,2.16495222088646,534134.189588034,0.15,1.0
2004-05-17,16.13,16.28,15.95,16.05,74700,2.18938428356731,2.20974433580135,2.16495222088646,2.17852558904248,550342.39947898,0.0,1.0
2004-05-18,16.68,16.9,16.36,16.4,95800,2.26403780842546,2.29389921836872,2.22060303032617,2.22603237758858,705793.867069429,0.0,1.0
2004-05-19,16.25,16.85,16.13,16.6,96800,2.20567232535454,2.28711253429071,2.18938428356731,2.25317911390064,713161.235201678,0.0,1.0
2004-05-20,16.38,16.44,16.15,16.2,48300,2.22331770395738,2.23146172485099,2.19209895719851,2.19888564127653,355843.880787613,0.0,1.0
2004-05-21,16.11,16.52,16.09,16.25,59600,2.1866696099361,2.24232041937582,2.1839549363049,2.20567232535454,439095.140682025,0.0,1.0
2004-05-24,15.64,16.3,15.6,16.05,79500,2.12287477960277,2.21245900943255,2.11744543234036,2.17852558904248,585705.766513774,0.0,1.0
2004-05-25,16.35,16.45,15.64,15.78,105100,2.21924569351057,2.2328190616666,2.12287477960277,2.14187749502121,774310.390699341,0.0,1.0
2004-05-26,16.88,16.88,16.2,16.4,66000,2.29118454473752,2.29118454473752,2.19888564127653,2.22603237758858,486246.296728416,0.0,1.0
2004-05-27,17.2,17.23,16.69,16.69,60600,2.33461932283681,2.33869133328361,2.26539514524106,2.26539514524106,446462.508814272,0.0,1.0
2004-05-28,17.3,17.32,16.75,17.32,43400,2.34819269099283,2.35090736462404,2.27353916613468,2.35090736462404,319743.776939596,0.0,1.0
2004-06-01,17.1,17.3,17.0,17.3,41600,2.32104595468078,2.34819269099283,2.30747258652475,2.34819269099283,306482.514301547,0.0,1.0
2004-06-02,17.19,17.2,16.95,17.2,47600,2.3332619860212,2.33461932283681,2.30068590244674,2.33461932283681,350686.72309504,0.0,1.0
2004-06-03,17.13,17.23,17.01,17.16,49500,2.32511796512759,2.33869133328361,2.30882992334035,2.32918997557439,364684.722546312,0.0,1.0
2004-06-04,17.2,17.25,17.1,17.16,30700,2.33461932283681,2.34140600691482,2.32104595468078,2.32918997557439,226178.201660036,0.0,1.0
2004-06-07,17.02,17.18,16.9,17.16,48700,2.31018726015596,2.3319046492056,2.29389921836872,2.32918997557439,358790.828040513,0.0,1.0
2004-06-08,17.09,17.15,16.98,17.01,52900,2.31968861786517,2.32783263875879,2.30475791289354,2.30882992334035,389733.774195959,0.0,1.0
2004-06-09,17.1,17.14,16.89,17.03,44600,2.32104595468078,2.32647530194319,2.29254188155312,2.31154459697156,328584.618698293,0.0,1.0
2004-06-10,16.76,17.13,16.72,17.1,45300,2.27489650295028,2.32511796512759,2.26946715568787,2.32104595468078,333741.776390868,0.0,1.0
2004-06-14,16.55,16.86,16.53,16.86,50000,2.26675248205667,2.30921128987767,2.26401320413273,2.30921128987767,365059.70834945,0.15,1.0
2004-06-15,16.51,16.82,16.5,16.52,51300,2.26127392620879,2.3037327340298,2.25990428724683,2.26264356517076,374551.260766537,0.0,1.0
2004-06-16,16.51,16.59,16.43,16.58,35900,2.26127392620879,2.27223103790454,2.25031681451305,2.27086139894257,262112.870594906,0.0,1.0
2004-06-17,16.4,16.55,16.35,16.37,52800,2.24620789762715,2.26675248205667,2.23935970281731,2.24209898074125,385503.05201702,0.0,1.0
2004-06-18,16.16,16.53,16.11,16.4,80400,2.21333656253992,2.26401320413273,2.20648836773008,2.24620789762715,587016.011025917,0.0,1.0
2004-06-21,15.95,16.18,15.91,16.16,58500,2.1845741443386,2.21607584046386,2.17909558849073,2.21333656253992,427119.858768857,0.0,1.0
2004-06-22,16.12,16.17,15.85,15.91,102600,2.20785800669205,2.21470620150189,2.17087775471892,2.17909558849073,749102.521533074,0.0,1.0
2004-06-23,16.62,16.69,16.05,16.05,107800,2.27633995479044,2.28592742752421,2.19827053395828,2.19827053395828,787068.731201416,0.0,1.0
2004-06-24,16.5,16.62,16.25,16.62,82900,2.25990428724683,2.27633995479044,2.22566331319763,2.27633995479044,605268.996443389,0.0,1.0
2004-06-25,16.3,16.68,16.3,16.65,50100,2.23251150800747,2.28455778856225,2.23251150800747,2.28044887167634,365789.82776615,0.0,1.0
2004-06-28,15.74,16.42,15.7,16.38,84300,2.15581172613728,2.24894717555108,2.1503331702894,2.24346861970321,615490.668277173,0.0,1.0
2004-06-29,15.8,15.95,15.72,15.8,65700,2.16402955990908,2.1845741443386,2.15307244821334,2.16402955990908,479688.456771179,0.0,1.0
2004-06-30,15.85,15.89,15.63,15.88,59000,2.17087775471892,2.17635631056679,2.14074569755563,2.17498667160482,430770.455852352,0.0,1.0
2004-07-01,16.19,16.23,16.0,16.02,39900,2.21744547942583,2.2229240352737,2.19142233914844,2.19416161707237,291317.647262861,0.0,1.0
2004-07-02,16.46,16.46,16.16,16.19,42400,2.25442573139896,2.25442573139896,2.21333656253992,2.21744547942583,309570.632680334,0.0,1.0
2004-07-06,16.6,16.61,16.4,16.46,29400,2.2736006768665,2.27497031582847,2.24620789762715,2.25442573139896,214655.108509478,0.0,1.0
2004-07-07,16.64,16.7,16.49,16.6,43900,2.27907923271438,2.28729706648618,2.25853464828486,2.2736006768665,320522.423930817,0.0,1.0
2004-07-08,16.69,16.85,16.57,16.58,36800,2.28592742752421,2.3078416509157,2.2694917599806,2.27086139894257,268683.945345196,0.0,1.0
2004-07-09,16.8,16.82,16.5,16.5,40000,2.32153804053538,2.32430177629792,2.28008200409724,2.28008200409724,289463.273169122,0.15,1.0
2004-07-12,16.74,16.92,16.65,16.79,54500,2.31324683324775,2.33812045511063,2.30081002231631,2.32015617265411,394393.709692929,0.0,1.0
2004-07-13,16.7,16.74,16.55,16.74,44000,2.30771936172267,2.31324683324775,2.2869913435036,2.31324683324775,318409.600486034,0.0,1.0
2004-07-14,16.55,16.95,16.51,16.69,96200,2.2869913435036,2.34226605875444,2.28146387197852,2.30633749384139,696159.171971739,0.0,1.0
2004-07-15,16.7,16.7,16.52,16.55,40400,2.30771936172267,2.30771936172267,2.28284573985979,2.2869913435036,292357.905900813,0.0,1.0
2004-07-16,16.64,16.75,16.61,16.63,37600,2.29942815443504,2.31462870112902,2.29528255079123,2.29804628655377,272095.476778975,0.0,1.0
2004-07-19,16.8,16.82,16.61,16.64,57000,2.32153804053538,2.32430177629792,2.29528255079123,2.29942815443504,412485.164265998,0.0,1.0
2004-07-20,16.85,16.92,16.77,16.82,56600,2.32844737994173,2.33812045511063,2.31739243689156,2.32430177629792,409590.531534308,0.0,1.0
2004-07-21,16.85,16.99,16.85,16.85,40600,2.32844737994173,2.34779353027953,2.32844737994173,2.32844737994173,293805.222266659,0.0,1.0
2004-07-22,16.62,16.9,16.56,16.85,45600,2.2966644186725,2.33535671934809,2.28837321138487,2.32844737994173,329988.131412799,0.0,1.0
2004-07-23,16.53,16.6,16.46,16.6,49400,2.28422760774106,2.29390068290996,2.27455453257216,2.29390068290996,357487.142363865,0.0,1.0
2004-07-26,16.26,16.54,16.21,16.53,55700,2.24691717494674,2.28560947562233,2.24000783554038,2.28422760774106,403077.607888002,0.0,1.0
2004-07-27,16.18,16.28,16.02,16.16,99300,2.23586223189657,2.24968091070928,2.21375234579623,2.23309849613403,718592.575642346,0.0,1.0
2004-07-28,16.27,16.28,16.02,16.1,53800,2.24829904282801,2.24968091070928,2.21375234579623,2.2248072888464,389328.102412469,0.0,1.0
2004-07-29,16.65,16.76,16.24,16.33,55100,2.30081002231631,2.31601056901029,2.2441534391842,2.25659025011564,398735.658790466,0.0,1.0
2004-07-30,16.88,16.88,16.58,16.8,43000,2.33259298358554,2.33259298358554,2.29113694714741,2.32153804053538,311173.018656807,0.0,1.0
2004-08-02,16.9,16.95,16.7,16.8,58700,2.33535671934809,2.34226605875444,2.30771936172267,2.32153804053538,424787.353375686,0.0,1.0
2004-08-03,17.1,17.18,16.78,16.97,65000,2.36299407697351,2.37404902002368,2.31877430477283,2.34502979451698,470377.818899823,0.0,1.0
2004-08-04,16.95,17.19,16.9,17.18,43000,2.34226605875444,2.37543088790495,2.33535671934809,2.37404902002368,311173.018656806,0.0,1.0
2004-08-05,17.17,17.2,17.04,17.1,57300,2.37266715214241,2.37681275578622,2.35470286968588,2.36299407697351,414656.138814767,0.0,1.0
2004-08-06,17.26,17.35,17.0,17.15,57500,2.38510396307385,2.39754077400528,2.3491753981608,2.36990341637986,416103.455180612,0.0,1.0
2004-08-09,17.5,17.7,17.03,17.24,64400,2.41826879222435,2.44590614984977,2.35332100180461,2.3823402273113,466035.869802287,0.0,1.0
2004-08-10,17.54,17.58,17.3,17.35,56200,2.42379626374943,2.42932373527452,2.39063143459893,2.39754077400528,406695.898802617,0.0,1.0
2004-08-11,17.57,17.57,17.44,17.44,40700,2.42794186739325,2.42794186739325,2.40997758493672,2.40997758493672,294528.880449581,0.0,1.0
2004-08-12,17.75,17.76,17.47,17.47,60800,2.45281548925613,2.4541973571374,2.41412318858054,2.41412318858054,439984.175217065,0.0,1.0
2004-08-13,17.7,17.89,17.5,17.5,42000,2.46663416806884,2.49311216196336,2.43876259554829,2.43876259554829,301382.349123144,0.15,1.0
2004-08-16,17.52,17.85,17.52,17.65,40000,2.44154975280034,2.48753784745925,2.44154975280034,2.4596662749387,287030.808688709,0.0,1.0
2004-08-17,17.3,17.79,17.3,17.6,54100,2.41089102302773,2.47917637570309,2.41089102302773,2.45269838180856,388209.16875148,0.0,1.0
2004-08-18,17.41,17.67,17.3,17.36,50000,2.42622038791404,2.46245343219075,2.41089102302773,2.4192524947839,358788.510860886,0.0,1.0
2004-08-19,17.74,17.75,17.41,17.41,42900,2.47220848257295,2.47360206119898,2.42622038791404,2.42622038791404,307840.54231864,0.0,1.0
2004-08-20,17.66,17.7,17.45,17.6,68100,2.46105985356473,2.46663416806884,2.43179470241815,2.45269838180856,488669.951792527,0.0,1.0
2004-08-23,17.6,17.69,17.4,17.6,75700,2.45269838180856,2.46524058944281,2.42482680928801,2.45269838180856,543205.805443383,0.0,1.0
2004-08-24,17.7,17.8,17.42,17.59,76000,2.46663416806884,2.48056995432911,2.42761396654006,2.45130480318253,545358.536508547,0.0,1.0
2004-08-25,17.62,17.96,17.61,17.8,57300,2.45548553906062,2.50286721234555,2.45409196043459,2.48056995432911,411171.633446575,0.0,1.0
2004-08-26,17.85,17.99,17.65,17.65,85800,2.48753784745925,2.50704794822364,2.4596662749387,2.4596662749387,615681.084637282,0.0,1.0
2004-08-27,17.75,17.99,17.75,17.98,50200,2.47360206119898,2.50704794822364,2.47360206119898,2.50565436959761,360223.664904329,0.0,1.0
2004-08-30,17.96,18.0,17.7,17.74,76000,2.50286721234555,2.50844152684967,2.46663416806884,2.47220848257295,545358.536508549,0.0,1.0
2004-08-31,18.25,18.39,17.84,17.84,136900,2.54328099250035,2.56279109326474,2.48614426883322,2.48614426883322,982362.942737109,0.0,1.0
2004-09-01,18.14,18.39,18.12,18.25,102400,2.52795162761405,2.56279109326474,2.525164470362,2.54328099250035,734798.870243096,0.0,1.0
2004-09-02,18.16,18.29,18.02,18.04,35400,2.53073878486611,2.54885530700447,2.51122868410172,2.51401584135378,254022.265689507,0.0,1.0
2004-09-03,18.1,18.6,17.87,18.06,53700,2.52237731310994,2.59205624441132,2.49032500471131,2.51680299860583,385338.860664592,0.0,1.0
2004-09-07,18.38,18.59,18.16,18.25,69300,2.56139751463871,2.59066266578529,2.53073878486611,2.54328099250035,497280.87605319,0.0,1.0
2004-09-08,18.53,18.6,18.36,18.36,60600,2.58230119402913,2.59205624441132,2.55861035738666,2.55861035738666,434851.675163394,0.0,1.0
2004-09-09,18.43,18.66,18.37,18.53,55300,2.56836540776885,2.60041771616749,2.56000393601269,2.58230119402913,396820.093012141,0.0,1.0
2004-09-10,18.37,18.53,17.96,18.46,78200,2.5809076154031,2.60338694139463,2.52330434254979,2.59355223627334,556600.318208459,0.15,1.0
2004-09-13,18.29,18.52,18.2,18.37,41100,2.56966795240733,2.60198198352016,2.55702333153709,2.5809076154031,292535.4613602,0.0,1.0
2004-09-14,18.4,18.45,18.2,18.2,52900,2.58512248902651,2.59214727839887,2.55702333153709,2.55702333153709,376523.744670428,0.0,1.0
2004-09-15,18.4,18.45,18.13,18.4,48900,2.58512248902651,2.59214727839887,2.5471886264158,2.58512248902651,348053.140158487,0.0,1.0
2004-09-16,18.61,18.65,18.22,18.3,79800,2.6146266043904,2.62024643588829,2.55983324728604,2.5710729102818,567988.560013236,0.0,1.0
2004-09-17,18.75,18.75,18.39,18.58,73400,2.63429601463299,2.63429601463299,2.58371753115204,2.61041173076699,522435.59279413,0.0,1.0
2004-09-20,18.7,18.75,18.53,18.62,111500,2.62727122526064,2.63429601463299,2.60338694139463,2.61603156226487,793618.100770373,0.0,1.0
2004-09-21,18.54,18.84,18.43,18.62,109800,2.60479189926911,2.64694063550323,2.58933736264993,2.61603156226487,781518.093852796,0.0,1.0
2004-09-22,18.7,18.95,18.45,18.58,101900,2.62727122526064,2.66239517212241,2.59214727839887,2.61041173076699,725288.649941713,0.0,1.0
2004-09-23,18.8,18.8,18.6,18.7,47900,2.64132080400535,2.64132080400535,2.61322164651593,2.62727122526064,340935.489030501,0.0,1.0
2004-09-24,19.0,19.0,18.66,18.85,107100,2.66941996149477,2.66941996149477,2.62165139376276,2.6483455933777,762300.435807237,0.0,1.0
2004-09-27,19.0,19.09,18.6,18.85,136200,2.66941996149477,2.68206458236501,2.61322164651593,2.6483455933777,969424.083631612,0.0,1.0
2004-09-28,18.75,19.0,18.64,18.9,68100,2.63429601463299,2.66941996149477,2.61884147801381,2.65537038275006,484712.041815807,0.0,1.0
2004-09-29,18.82,18.82,18.64,18.73,70100,2.64413071975429,2.64413071975429,2.61884147801381,2.63148609888405,498947.344071777,0.0,1.0
2004-09-30,18.84,18.84,18.61,18.7,47500,2.64694063550323,2.64694063550323,2.6146266043904,2.62727122526064,338088.428579307,0.0,1.0
2004-10-01,18.85,18.85,18.7,18.8,54500,2.6483455933777,2.6483455933777,2.62727122526064,2.64132080400535,387911.986475205,0.0,1.0
2004-10-04,18.77,18.93,18.71,18.8,54100,2.63710593038194,2.65958525637347,2.62867618313511,2.64132080400535,385064.92602401,0.0,1.0
2004-10-05,18.85,18.89,18.75,18.85,64200,2.6483455933777,2.65396542487559,2.63429601463299,2.6483455933777,456953.202416664,0.0,1.0
2004-10-06,18.93,19.0,18.77,18.77,120300,2.65958525637347,2.66941996149477,2.63710593038194,2.63710593038194,856253.430696645,0.0,1.0
2004-10-07,18.99,19.04,18.91,18.98,98500,2.6680150036203,2.67503979299265,2.65677534062453,2.66661004574583,701088.636106562,0.0,1.0
2004-10-08,18.88,18.93,18.79,18.84,29000,2.67363483511818,2.68071543584678,2.66088975380671,2.6679703545353,204784.884161564,0.15,1.0
2004-10-11,18.93,18.93,18.72,18.79,48300,2.68071543584678,2.68071543584678,2.65097691278667,2.66088975380671,341072.75534495,0.0,1.0
2004-10-12,18.81,18.95,18.79,18.83,60300,2.66372199409814,2.68354767613822,2.66088975380671,2.66655423438958,425811.328101461,0.0,1.0
2004-10-13,18.92,18.95,18.74,18.87,70700,2.67929931570106,2.68354767613822,2.65380915307811,2.67221871497246,499251.424490434,0.0,1.0
2004-10-14,19.01,19.05,18.85,18.85,43400,2.69204439701253,2.69770887759541,2.66938647468102,2.66938647468102,306471.171469376,0.0,1.0
2004-10-15,18.92,19.25,18.85,19.25,50300,2.67929931570106,2.7260312805098,2.66938647468102,2.7260312805098,355195.850804368,0.0,1.0
2004-10-18,18.95,19.11,18.85,19.11,49500,2.68354767613822,2.70620559846973,2.66938647468102,2.70620559846973,349546.612620601,0.0,1.0
2004-10-19,18.86,19.15,18.86,19.15,63600,2.67080259482674,2.7118700790526,2.67080259482674,2.7118700790526,449114.4356095,0.0,1.0
2004-10-20,18.91,19.0,18.85,18.99,48600,2.67788319555534,2.69062827686681,2.66938647468102,2.68921215672109,343191.219663863,0.0,1.0
2004-10-21,18.9,18.97,18.75,18.97,68500,2.67646707540962,2.68637991642965,2.65522527322383,2.68637991642965,483716.019485074,0.0,1.0
2004-10-22,18.84,19.0,18.81,18.95,34600,2.6679703545353,2.69062827686681,2.66372199409814,2.68354767613822,244329.551447936,0.0,1.0
2004-10-25,18.92,18.99,18.79,18.94,64500,2.67929931570106,2.68921215672109,2.66088975380671,2.6821315559925,455469.828566238,0.0,1.0
2004-10-26,18.58,19.01,18.47,19.0,124300,2.6311512307466,2.69204439701253,2.61557390914369,2.69062827686681,877750.382802843,0.0,1.0
2004-10-27,18.8,18.87,18.44,18.5,75200,2.66230587395243,2.67221871497246,2.61132554870653,2.61982226958084,531028.389274125,0.0,1.0
2004-10-28,18.86,19.05,18.77,19.05,50400,2.67080259482674,2.69770887759541,2.65805751351527,2.69770887759541,355902.00557734,0.0,1.0
2004-10-29,18.91,19.11,18.57,19.11,74700,2.67788319555534,2.70620559846973,2.62973511060088,2.70620559846973,527497.615409271,0.0,1.0
2004-11-01,18.97,19.08,18.83,19.08,42600,2.68637991642965,2.70195723803257,2.66655423438958,2.70195723803257,300821.933285609,0.0,1.0
2004-11-02,19.09,19.16,18.94,19.12,45300,2.70337335817829,2.71328619919832,2.6821315559925,2.70762171861545,319888.112155823,0.0,1.0
2004-11-03,19.1,19.2,18.9,19.2,62500,2.70478947832401,2.7189506797812,2.67646707540962,2.7189506797812,441346.733106819,0.0,1.0
2004-11-04,19.24,19.35,19.12,19.18,83500,2.72461516036408,2.74019248196699,2.70762171861545,2.71611843948976,589639.235430711,0.0,1.0
2004-11-05,18.92,19.42,18.8,19.3,74600,2.67929931570106,2.75010532298703,2.66230587395243,2.73311188123839,526791.4606363,0.0,1.0
2004-11-08,18.83,18.93,18.56,18.93,59700,2.66655423438958,2.68071543584678,2.62831899045516,2.68071543584678,421574.399463635,0.0,1.0
2004-11-09,18.87,18.98,18.7,18.98,63700,2.67221871497246,2.68779603657537,2.64814467249523,2.68779603657537,449820.590382471,0.0,1.0
2004-11-10,18.88,18.95,18.75,18.83,59300,2.67363483511818,2.68354767613822,2.65522527322383,2.66655423438958,418749.780371751,0.0,1.0
2004-11-11,19.03,19.16,18.83,18.98,72500,2.69487663730397,2.71328619919832,2.66655423438958,2.68779603657537,511962.210403911,0.0,1.0
2004-11-12,18.94,19.1,18.67,19.05,54000,2.70337335817829,2.72621072551242,2.66483530080193,2.71907404822051,378327.320902949,0.15,1.0
2004-11-15,19.13,19.15,18.91,19.05,61500,2.73049273188757,2.73334740280434,2.69909135180314,2.71907404822051,430872.78213947,0.0,1.0
2004-11-16,19.17,19.19,18.92,19.18,71900,2.73620207372111,2.73905674463787,2.70051868726152,2.73762940917949,503735.821720778,0.0,1.0
2004-11-17,19.13,19.25,19.0,19.19,79500,2.73049273188757,2.74762075738818,2.71193737092859,2.73905674463787,556981.88910712,0.0,1.0
2004-11-18,19.21,19.23,19.03,19.13,91800,2.74191141555464,2.74476608647141,2.71621937730374,2.73049273188757,643156.445535014,0.0,1.0
2004-11-19,19.27,19.45,19.17,19.25,70800,2.75047542830494,2.77616746655584,2.73620207372111,2.74762075738818,496029.154072756,0.0,1.0
2004-11-22,19.27,19.45,19.17,19.45,54900,2.75047542830494,2.77616746655584,2.73620207372111,2.77616746655584,384632.776251332,0.0,1.0
2004-11-23,19.26,19.42,19.2,19.42,71300,2.74904809284656,2.77188546018069,2.74048408009626,2.77188546018069,499532.184821857,0.0,1.0
2004-11-24,19.31,19.38,19.23,19.26,51100,2.75618477013848,2.76617611834716,2.74476608647141,2.74904809284656,358009.742558161,0.0,1.0
2004-11-26,19.48,19.48,19.28,19.37,34300,2.78044947293099,2.78044947293099,2.75190276376333,2.76474878288878,240307.909388355,0.0,1.0
2004-11-29,19.38,19.52,19.25,19.5,111600,2.76617611834716,2.78615881476453,2.74762075738818,2.78330414384776,781876.463199428,0.0,1.0
2004-11-30,19.47,19.48,19.05,19.48,86100,2.77902213747261,2.78044947293099,2.71907404822051,2.78044947293099,603221.894995258,0.0,1.0
2004-12-01,19.5,19.58,19.21,19.58,144500,2.78330414384776,2.79472282751483,2.74191141555464,2.79472282751483,1012375.8864903,0.0,1.0
2004-12-02,19.59,19.59,19.36,19.5,109500,2.79615016297321,2.79615016297321,2.76332144743039,2.78330414384776,767163.734053203,0.0,1.0
2004-12-03,19.32,19.6,19.3,19.6,45300,2.7890134856813,2.82943397098102,2.78612630815989,2.82943397098102,313801.27937467,0.22,1.0
2004-12-06,19.04,19.34,18.95,19.3,102200,2.74859300038157,2.7919006632027,2.73560070153522,2.78612630815989,707957.853247048,0.0,1.0
2004-12-07,19.08,19.19,19.0,19.04,59200,2.75436735542438,2.77024683179214,2.74281864533875,2.74859300038157,410089.089160718,0.0,1.0
2004-12-08,19.1,19.1,18.95,19.0,68100,2.75725453294579,2.75725453294579,2.73560070153522,2.74281864533875,471740.996146029,0.0,1.0
2004-12-09,19.03,19.21,18.98,19.15,89500,2.74714941162086,2.77313400931354,2.73993146781734,2.76447247674932,619982.66013318,0.0,1.0
2004-12-10,19.1,19.25,19.08,19.18,67800,2.75725453294579,2.77890836435636,2.75436735542438,2.76880324303143,469662.841977985,0.0,1.0
2004-12-13,19.06,19.25,19.05,19.25,68700,2.75148017790298,2.77890836435636,2.75003658914227,2.77890836435636,475897.304482116,0.0,1.0
2004-12-14,18.9,18.94,18.8,18.8,110200,2.7283827577317,2.73415711277452,2.71394687012466,2.71394687012466,763375.297728228,0.0,1.0
2004-12-15,19.0,19.07,18.87,18.93,87400,2.74281864533875,2.75292376666368,2.72405199144959,2.73271352401382,605435.58095687,0.0,1.0
2004-12-16,19.0,19.1,18.93,19.0,63700,2.74281864533875,2.75725453294579,2.73271352401382,2.74281864533875,441261.40168138,0.0,1.0
2004-12-17,19.14,19.14,19.0,19.08,58300,2.76302888798861,2.76302888798861,2.74281864533875,2.75436735542438,403854.626656585,0.0,1.0
2004-12-20,18.9,19.37,18.9,19.15,103200,2.7283827577317,2.79623142948482,2.7283827577317,2.76447247674932,714885.033807197,0.0,1.0
2004-12-21,18.86,18.99,18.8,18.9,110400,2.72260840268888,2.74137505657804,2.71394687012466,2.7283827577317,764760.733840258,0.0,1.0
2004-12-22,18.95,18.99,18.83,18.83,78300,2.73560070153522,2.74137505657804,2.71827763640677,2.71827763640677,542398.237859531,0.0,1.0
2004-12-23,18.85,19.06,18.79,18.96,93300,2.72116481392818,2.75148017790298,2.71250328136395,2.73704429029593,646305.946261739,0.0,1.0
2004-12-27,18.85,18.96,18.76,18.8,113300,2.72116481392818,2.73704429029593,2.70817251508184,2.71394687012466,784849.557464684,0.0,1.0
2004-12-28,19.05,19.1,18.81,18.87,89800,2.75003658914227,2.75725453294579,2.71539045888536,2.72405199144959,622060.814301224,0.0,1.0
2004-12-29,19.09,19.16,19.05,19.12,83100,2.75581094418509,2.76591606551002,2.75003658914227,2.7601417104672,575648.704548237,0.0,1.0
2004-12-30,19.21,19.24,19.11,19.17,111700,2.77313400931354,2.77746477559566,2.7586981217065,2.76735965427073,773766.06856845,0.0,1.0
2004-12-31,19.38,19.4,19.17,19.37,78700,2.79767501824552,2.80056219576693,2.76735965427073,2.79623142948482,545169.110083589,0.0,1.0
2005-01-03,19.38,19.5,19.25,19.27,65200,2.79767501824552,2.81499808337398,2.77890836435636,2.78179554187777,451652.172521601,0.0,1.0
2005-01-04,19.51,19.51,19.32,19.42,92000,2.81644167213468,2.81644167213468,2.7890134856813,2.80344937328834,637300.611533548,0.0,1.0
2005-01-05,19.58,19.59,19.26,19.48,86300,2.82654679345961,2.82799038222032,2.78035195311707,2.81211090585257,597815.682340709,0.0,1.0
2005-01-06,19.37,19.66,19.26,19.66,79300,2.79623142948482,2.83809550354525,2.78035195311707,2.83809550354525,549325.418419677,0.0,1.0
2005-01-07,19.45,19.6,19.35,19.38,76100,2.80778013957045,2.82943397098102,2.79334425196341,2.79767501824552,527158.440627207,0.0,1.0
2005-01-10,19.55,19.58,19.45,19.52,53300,2.8222160271775,2.82654679345961,2.80778013957045,2.81788526089539,369218.723855849,0.0,1.0
2005-01-11,19.35,19.56,19.2,19.56,91600,2.79334425196341,2.82365961593821,2.77169042055284,2.82365961593821,634529.739309488,0.0,1.0
2005-01-12,19.49,19.5,19.34,19.44,62100,2.81355449461327,2.81499808337398,2.7919006632027,2.80633655080975,430177.912785145,0.0,1.0
2005-01-13,19.58,19.62,19.43,19.58,53700,2.82654679345961,2.83232114850243,2.80489296204905,2.82654679345961,371989.596079908,0.0,1.0
2005-01-14,19.33,19.53,19.1,19.47,81900,2.81211090585257,2.84120672484742,2.77865071400849,2.83247797914897,562967.483503298,0.15,1.0
2005-01-18,19.42,19.46,19.27,19.38,67500,2.82520402440025,2.83102318819922,2.80338216015411,2.81938486060128,463984.189700521,0.0,1.0
2005-01-19,19.31,19.44,19.2,19.44,109100,2.80920132395308,2.82811360629974,2.79319862350591,2.82811360629974,749935.92735299,0.0,1.0
2005-01-20,18.97,19.3,18.88,19.21,108200,2.75973843166183,2.80774653300334,2.74664531311415,2.79465341445566,743749.471490316,0.0,1.0
2005-01-21,19.09,19.16,19.01,19.01,95100,2.77719592305874,2.78737945970694,2.7655575954608,2.7655575954608,653702.169489178,0.0,1.0
2005-01-24,19.04,19.11,18.94,19.11,82300,2.76992196831003,2.78010550495823,2.75537405881261,2.78010550495823,565717.019442264,0.0,1.0
2005-01-25,18.99,19.12,18.87,19.06,102700,2.76264801356132,2.78156029590797,2.74519052216441,2.77283155020952,705943.352329532,0.0,1.0
2005-01-26,19.02,19.14,18.91,19.07,125500,2.76701238641055,2.78446987780746,2.75100968596338,2.77428634115926,862666.900850596,0.0,1.0
2005-01-27,19.21,19.25,19.08,19.12,50900,2.79465341445566,2.80047257825463,2.775741132109,2.78156029590797,349878.448233429,0.0,1.0
2005-01-28,19.36,19.45,19.2,19.2,38800,2.8164752787018,2.82956839724948,2.79319862350591,2.79319862350591,266704.986079706,0.0,1.0
2005-01-31,19.43,19.44,19.21,19.22,55400,2.82665881535,2.82811360629974,2.79465341445566,2.7961082054054,380810.727546797,0.0,1.0
2005-02-01,19.6,19.6,19.36,19.45,54300,2.85139026149562,2.85139026149562,2.8164752787018,2.82956839724948,373249.503714641,0.0,1.0
2005-02-02,19.75,19.75,19.48,19.6,62900,2.87321212574176,2.87321212574176,2.83393277009871,2.85139026149562,432364.526402411,0.0,1.0
2005-02-03,19.66,19.78,19.55,19.77,59000,2.86011900719408,2.87757649859099,2.84411630674691,2.87612170764125,405556.550997491,0.0,1.0
2005-02-04,19.83,19.83,19.5,19.78,100100,2.8848504533397,2.8848504533397,2.83684235199819,2.87757649859099,688071.368726253,0.0,1.0
2005-02-07,19.92,19.96,19.76,19.85,77100,2.89794357188739,2.90376273568636,2.8746669166915,2.88776003523919,529973.052235705,0.0,1.0
2005-02-08,19.95,19.96,19.85,19.96,75100,2.90230794473661,2.90376273568636,2.88776003523919,2.90376273568636,516225.372540876,0.0,1.0
2005-02-09,19.68,19.96,19.57,19.96,91800,2.86302858909356,2.90376273568636,2.84702588864639,2.90376273568636,631018.497992708,0.0,1.0
2005-02-10,19.87,19.91,19.6,19.65,73800,2.89066961713867,2.89648878093764,2.85139026149562,2.85866421624433,507289.380739236,0.0,1.0
2005-02-11,19.62,19.88,19.55,19.88,77500,2.87612170764125,2.91423545096371,2.86586031520828,2.91423545096371,528680.686898687,0.15,1.0
2005-02-14,19.68,19.74,19.62,19.7,54900,2.88491718686951,2.89371266609777,2.87612170764125,2.88784901327893,374510.576912747,0.0,1.0
2005-02-15,19.63,19.75,19.55,19.65,75100,2.87758762084596,2.89517857930248,2.86586031520828,2.88051944725538,512308.639820534,0.0,1.0
2005-02-16,19.43,19.61,19.39,19.56,88200,2.84826935675175,2.87465579443654,2.84240570393291,2.86732622841299,601672.73012212,0.0,1.0
2005-02-17,19.41,19.51,19.36,19.43,96800,2.84533753034233,2.85999666238944,2.83800796431878,2.84826935675175,660339.232152168,0.0,1.0
2005-02-18,19.35,19.49,19.33,19.41,118000,2.83654205111407,2.85706483598001,2.83361022470465,2.84533753034233,804958.981342519,0.0,1.0
2005-02-22,19.41,19.53,19.14,19.2,220000,2.84533753034233,2.86292848879885,2.80575787381516,2.81455335304342,1500770.98216402,0.0,1.0
2005-02-23,19.66,19.75,19.41,19.41,128700,2.88198536046009,2.89517857930248,2.84533753034233,2.84533753034233,877951.024565948,0.0,1.0
2005-02-24,19.69,19.75,19.55,19.71,46500,2.88638310007422,2.89517857930248,2.86586031520828,2.88931492648364,317208.412139212,0.0,1.0
2005-02-25,19.7,19.75,19.65,19.69,86000,2.88784901327893,2.89517857930248,2.88051944725538,2.88638310007422,586665.020300478,0.0,1.0
2005-02-28,19.7,19.78,19.65,19.75,82800,2.88784901327893,2.89957631891661,2.88051944725538,2.89517857930248,564835.624196275,0.0,1.0
2005-03-01,19.69,19.85,19.66,19.66,44500,2.88638310007422,2.90983771134958,2.88198536046009,2.88198536046009,303565.039574085,0.0,1.0
2005-03-02,19.68,19.79,19.66,19.67,52500,2.88491718686951,2.90104223212132,2.88198536046009,2.8834512736648,358138.529834594,0.0,1.0
2005-03-03,19.75,19.86,19.66,19.77,68400,2.89517857930248,2.91130362455429,2.88198536046009,2.8981104057119,466603.341727357,0.0,1.0
2005-03-04,19.62,19.8,19.52,19.58,73600,2.8981104057119,2.92469857457164,2.88333920078982,2.89220192374307,498266.731713861,0.15,1.0
2005-03-07,19.6,19.73,19.53,19.62,62900,2.89515616472748,2.91435873112618,2.88481632128203,2.8981104057119,425828.497619591,0.0,1.0
2005-03-08,19.5,19.65,19.5,19.6,63600,2.8803849598054,2.90254176718852,2.8803849598054,2.89515616472748,430567.447513609,0.0,1.0
2005-03-09,19.56,19.68,19.5,19.5,108500,2.88924768275865,2.90697312866515,2.8803849598054,2.8803849598054,734537.233572744,0.0,1.0
2005-03-10,19.52,19.64,19.41,19.56,78400,2.88333920078982,2.90106464669631,2.86709087537553,2.88924768275865,530762.388129983,0.0,1.0
2005-03-11,19.25,19.6,19.17,19.6,116000,2.84345694750021,2.89515616472748,2.83163998356254,2.89515616472748,785311.696722932,0.0,1.0
2005-03-14,19.05,19.32,18.95,19.28,80600,2.81391453765605,2.85379679094566,2.79914333273397,2.84788830897683,545656.230654038,0.0,1.0
2005-03-15,19.07,19.47,19.02,19.12,214200,2.81686877864046,2.87595359832878,2.80948317617942,2.8242543811015,1450118.66756942,0.0,1.0
2005-03-16,18.76,19.05,18.75,19.03,108300,2.77107804338202,2.81391453765605,2.76960092288981,2.81096029667163,733183.247888739,0.0,1.0
2005-03-17,18.78,18.79,18.57,18.77,60900,2.77403228436643,2.77550940485864,2.74301275403007,2.77255516387423,412288.640779541,0.0,1.0
2005-03-18,18.7,18.86,18.68,18.78,64100,2.76221532042877,2.7858492483041,2.75926107944436,2.77403228436643,433952.411723621,0.0,1.0
2005-03-21,18.39,18.7,18.32,18.7,114500,2.71642458517033,2.76221532042877,2.70608474172487,2.76221532042877,775156.804092895,0.0,1.0
2005-03-22,18.35,18.38,18.18,18.26,125200,2.71051610320149,2.71494746467812,2.68540505483396,2.69722201877162,847595.038187168,0.0,1.0
2005-03-23,17.7,18.3,17.62,18.25,143600,2.61450327120798,2.70313050074046,2.60268630727032,2.69574489827942,972161.721115632,0.0,1.0
2005-03-24,17.75,17.88,17.66,17.7,99100,2.62188887366902,2.64109144006772,2.60859478923915,2.61450327120798,670899.906424506,0.0,1.0
2005-03-28,17.48,17.75,17.26,17.75,146300,2.58200662037941,2.62188887366902,2.54950996955083,2.62188887366902,990440.527849699,0.0,1.0
2005-03-29,17.72,17.73,17.34,17.34,79200,2.6174575121924,2.6189346326846,2.5613269334885,2.5613269334885,536178.330866002,0.0,1.0
2005-03-30,18.12,18.24,17.58,17.58,90500,2.67654233188071,2.69426777778721,2.59677782530149,2.59677782530149,612678.522012289,0.0,1.0
2005-03-31,18.63,18.66,18.08,18.08,50900,2.75187547698332,2.75630683845994,2.67063384991188,2.67063384991188,344589.356579287,0.0,1.0
2005-04-01,18.58,18.82,18.49,18.65,27400,2.74448987452228,2.77994076633527,2.7311957900924,2.75482971796773,185496.038708693,0.0,1.0
2005-04-04,18.71,18.82,18.6,18.6,51300,2.76369244092098,2.77994076633527,2.74744411550669,2.74744411550669,347297.327947297,0.0,1.0
2005-04-05,18.63,18.72,18.6,18.7,60000,2.75187547698332,2.76516956141319,2.74744411550669,2.76221532042877,406195.705201517,0.0,1.0
2005-04-06,18.6,18.74,18.36,18.59,70200,2.74744411550669,2.7681238023976,2.7119932236937,2.74596699501448,475248.975085776,0.0,1.0
2005-04-07,18.63,18.7,18.561,18.58,46800,2.75187547698332,2.76221532042877,2.74168334558708,2.74448987452228,316832.650057183,0.0,1.0
2005-04-08,18.44,18.75,18.41,18.75,45300,2.74596699501448,2.79213021456191,2.74149958667118,2.79213021456191,304203.219309122,0.15,1.0
2005-04-11,18.35,18.46,18.28,18.42,66900,2.73256476998459,2.74894526724335,2.72214081718356,2.74298872278562,449253.76096645,0.0,1.0
2005-04-12,18.19,18.41,18.19,18.31,75400,2.70873859215366,2.74149958667118,2.70873859215366,2.72660822552685,506333.835229751,0.0,1.0
2005-04-13,18.28,18.45,18.2,18.2,48200,2.72214081718356,2.74745613112892,2.71022772826809,2.71022772826809,323677.597587188,0.0,1.0
2005-04-14,18.12,18.38,17.99,18.2,53800,2.69831463935263,2.73703217832789,2.678955869865,2.71022772826809,361283.293572422,0.0,1.0
2005-04-15,18.1,18.5,17.94,18.12,51400,2.69533636712376,2.75490181170108,2.67151018929283,2.69831463935263,345166.566721608,0.0,1.0
2005-04-18,17.96,18.24,17.94,18.18,82800,2.6744884615217,2.71618427272582,2.67151018929283,2.70724945603923,556027.076353096,0.0,1.0
2005-04-19,18.15,18.28,17.94,17.94,52200,2.70278204769593,2.72214081718356,2.67151018929283,2.67151018929283,350538.809005212,0.0,1.0
2005-04-20,18.43,18.65,18.05,18.17,98100,2.74447785890005,2.77723885341758,2.6878906865516,2.70576031992479,658771.210027038,0.0,1.0
2005-04-21,18.63,18.7,18.44,18.58,63000,2.77426058118871,2.78468453398974,2.74596699501448,2.76681490061655,423064.079833878,0.0,1.0
2005-04-22,18.41,18.65,18.32,18.62,28700,2.74149958667118,2.77723885341758,2.72809736164129,2.77277144507428,192729.191924322,0.0,1.0
2005-04-25,18.27,18.5,18.25,18.42,37700,2.72065168106912,2.75490181170108,2.71767340884026,2.74298872278562,253166.917614876,0.0,1.0
2005-04-26,18.54,18.88,18.25,18.31,158300,2.76085835615881,2.81148898404954,2.71767340884026,2.72660822552685,1063032.4418683,0.0,1.0
2005-04-27,18.64,18.75,18.5,18.5,42800,2.77574971730314,2.79213021456191,2.75490181170108,2.75490181170108,287414.962172857,0.0,1.0
2005-04-28,18.6,18.82,18.54,18.6,46600,2.76979317284541,2.80255416736294,2.76085835615881,2.76979317284541,312933.113019979,0.0,1.0
2005-04-29,18.75,18.81,18.53,18.81,29200,2.79213021456191,2.80106503124851,2.75936922004438,2.80106503124851,196086.843351575,0.0,1.0
2005-05-02,18.75,18.82,18.72,18.81,27100,2.79213021456191,2.80255416736294,2.78766280621861,2.80106503124851,181984.707357112,0.0,1.0
2005-05-03,18.64,18.8,18.53,18.72,36600,2.77574971730314,2.79957589513407,2.75936922004438,2.78766280621861,245780.08447492,0.0,1.0
2005-05-04,18.69,18.7,18.52,18.6,36100,2.78319539787531,2.78468453398974,2.75788008392995,2.76979317284541,242422.433047666,0.0,1.0
2005-05-05,18.7,18.749,18.62,18.68,28300,2.78468453398974,2.79198130095046,2.77277144507428,2.78170626176088,190043.07078252,0.0,1.0
2005-05-06,18.13,18.53,18.08,18.5,152200,2.69980377546706,2.75936922004438,2.69235809489489,2.75490181170108,1022069.09445581,0.0,1.0
2005-05-09,17.37,18.01,17.25,18.01,265300,2.58662943077015,2.68193414209386,2.56875979739695,2.68193414209386,1781569.84730044,0.0,1.0
2005-05-10,17.44,17.5,17.3,17.4,178700,2.59705338357118,2.60598820025778,2.57620547796912,2.59109683911345,1200024.62010022,0.0,1.0
2005-05-11,17.52,17.56,17.441,17.45,76200,2.60896647248665,2.61492301694438,2.59720229718262,2.59854251968561,511706.077513356,0.0,1.0
2005-05-12,17.53,17.56,17.42,17.46,85300,2.61045560860108,2.61492301694438,2.59407511134232,2.60003165580005,572815.333489361,0.0,1.0
2005-05-13,17.38,17.49,17.3,17.35,62400,2.61045560860108,2.62697747954159,2.59843970246252,2.60594964379912,415449.317133257,0.15,1.0
2005-05-16,17.32,17.37,17.25,17.3,79600,2.60144367899716,2.60895362033376,2.59092976112593,2.59843970246252,529964.193009733,0.0,1.0
2005-05-17,17.34,17.43,17.26,17.3,102100,2.6044476555318,2.61796554993768,2.59243174939325,2.59843970246252,679765.629476051,0.0,1.0
2005-05-18,17.46,17.46,17.32,17.38,85400,2.62247151473963,2.62247151473963,2.60144367899716,2.61045560860108,568579.67440994,0.0,1.0
2005-05-19,17.65,17.65,17.42,17.44,82400,2.6510092918187,2.6510092918187,2.61646356167036,2.619467538205,548606.149547763,0.0,1.0
2005-05-20,17.66,17.7,17.6,17.67,55300,2.65251128008602,2.6585192331553,2.64349935048211,2.65401326835334,368178.641626108,0.0,1.0
2005-05-23,17.68,17.74,17.63,17.66,48200,2.65551525662066,2.66452718622458,2.64800531528406,2.65251128008602,320907.966118958,0.0,1.0
2005-05-24,17.85,18.35,17.65,17.69,190800,2.68104905716509,2.75614847053106,2.6510092918187,2.65701724488798,1270316.18123438,0.0,1.0
2005-05-25,17.79,17.95,17.64,17.95,81100,2.67203712756117,2.69606893983828,2.64950730355138,2.69606893983828,539950.955440821,0.0,1.0
2005-05-26,17.94,17.94,17.71,17.74,34600,2.69456695157096,2.69456695157096,2.66002122142262,2.66452718622458,230361.320077095,0.0,1.0
2005-05-27,18.05,18.1,17.92,17.95,70500,2.71108882251148,2.71859876384807,2.69156297503633,2.69606893983828,469377.834261132,0.0,1.0
2005-05-31,18.1,18.15,17.93,18.14,58100,2.71859876384807,2.72610870518467,2.69306496330364,2.72460671691735,386820.598164139,0.0,1.0
2005-06-01,18.2,18.319,17.98,17.98,98900,2.73361864652127,2.75149230690237,2.70057490464024,2.70057490464024,658460.536289729,0.0,1.0
2005-06-02,18.17,18.289,18.02,18.19,44000,2.72911268171931,2.74698634210041,2.70658285770952,2.73211665825395,292945.031311912,0.0,1.0
2005-06-03,18.11,18.239,18.11,18.15,39800,2.72010075211539,2.73947640076381,2.72010075211539,2.72610870518467,264982.096504866,0.0,1.0
2005-06-06,18.24,18.24,18.11,18.17,48200,2.73962659959055,2.73962659959055,2.72010075211539,2.72911268171931,320907.966118958,0.0,1.0
2005-06-07,18.18,18.29,18.09,18.25,90900,2.73061466998663,2.74713654092714,2.71709677558075,2.74112858785786,605197.803323928,0.0,1.0
2005-06-08,18.21,18.29,18.12,18.16,32800,2.73512063478859,2.74713654092714,2.72160274038271,2.72761069345199,218377.205159789,0.0,1.0
2005-06-09,18.51,18.75,18.1,18.17,112500,2.78018028280817,2.81622800122383,2.71859876384807,2.72911268171931,749007.182331594,0.0,1.0
2005-06-10,18.2,18.35,18.1,18.3,70800,2.7516425057291,2.77432087802907,2.73652359086246,2.76676142059574,468287.576353808,0.12,1.0
2005-06-13,17.93,18.18,17.9,18.14,50300,2.71082143558916,2.74861872275577,2.70628576112917,2.74257115680911,332695.834612946,0.0,1.0
2005-06-14,18.04,18.09,17.89,17.89,47800,2.72745224194247,2.73501169937579,2.70477386964251,2.70477386964251,316160.256351865,0.0,1.0
2005-06-15,17.85,18.07,17.78,18.03,53300,2.69872630369585,2.73198791640246,2.6881430632892,2.72594035045581,352538.528526242,0.0,1.0
2005-06-16,18.14,18.211,17.82,17.88,86100,2.74257115680911,2.75330558636443,2.69419062923586,2.70326197815584,569485.315311624,0.0,1.0
2005-06-17,18.35,18.38,18.08,18.1,39500,2.77432087802907,2.77885655248906,2.73349980788913,2.73652359086246,261262.136525076,0.0,1.0
2005-06-20,18.55,18.599,18.241,18.39,61400,2.80455870776235,2.81196697604701,2.75784126082442,2.78036844397572,406113.802092145,0.0,1.0
2005-06-21,18.65,18.86,18.35,18.54,204400,2.819677622629,2.85142734384895,2.77432087802907,2.80304681627569,1351948.87862596,0.0,1.0
2005-06-22,18.26,18.68,18.11,18.55,75500,2.76071385464909,2.82421329708899,2.73803548234912,2.80455870776235,499374.463484639,0.0,1.0
2005-06-23,18.17,18.34,18.17,18.2,64600,2.74710683126911,2.7728089865424,2.74710683126911,2.7516425057291,427279.342266327,0.0,1.0
2005-06-24,18.29,18.34,18.15,18.3,56100,2.76524952910908,2.7728089865424,2.74408304829578,2.76676142059574,371058.376178653,0.0,1.0
2005-06-27,18.05,18.309,17.91,18.29,134400,2.72896413342914,2.76812212293374,2.70779765261583,2.76524952910908,888952.687315702,0.0,1.0
2005-06-28,18.06,18.09,17.94,18.07,71400,2.7304760249158,2.73501169937579,2.71233332707583,2.73198791640246,472256.115136467,0.0,1.0
2005-06-29,18.1,18.109,17.99,18.04,70900,2.73652359086246,2.73788429320045,2.71989278450915,2.72745224194247,468948.999484251,0.0,1.0
2005-06-30,18.15,18.18,18.05,18.1,61200,2.74408304829578,2.74861872275577,2.72896413342914,2.73652359086246,404790.955831258,0.0,1.0
2005-07-01,18.35,18.35,18.15,18.15,32500,2.77432087802907,2.77432087802907,2.74408304829578,2.74408304829578,214962.51739405,0.0,1.0
2005-07-05,18.5,18.53,18.35,18.36,34400,2.79699925032903,2.80153492478902,2.77432087802907,2.77583276951573,227529.556872472,0.0,1.0
2005-07-06,18.44,18.51,18.4,18.41,28200,2.78792790140904,2.7985111418157,2.78188033546239,2.78339222694905,186521.322784992,0.0,1.0
2005-07-07,18.37,18.52,18.26,18.46,74800,2.77734466100239,2.80002303330236,2.76071385464909,2.79095168438237,494744.501571538,0.0,1.0
2005-07-08,18.31,18.35,18.19,18.35,37700,2.78641600992238,2.79250321038098,2.76815440854659,2.79250321038098,247732.929161295,0.12,1.0
2005-07-11,18.17,18.29,18.09,18.24,116900,2.76511080831729,2.78337240969308,2.7529364074001,2.77576340911984,768169.215356909,0.0,1.0
2005-07-12,18.16,18.23,18.09,18.14,59500,2.76358900820264,2.77424160900519,2.7529364074001,2.76054540797335,390984.331169684,0.0,1.0
2005-07-13,18.05,18.22,18.03,18.13,84600,2.74684920694151,2.77271980889054,2.74380560671221,2.7590236078587,555920.578436221,0.0,1.0
2005-07-14,18.06,18.07,18.02,18.06,68400,2.74837100705615,2.7498928071708,2.74228380659756,2.74837100705615,449467.701714393,0.0,1.0
2005-07-15,18.03,18.07,17.98,18.07,87400,2.74380560671221,2.7498928071708,2.73619660613896,2.7498928071708,574319.841079501,0.0,1.0
2005-07-18,18.0,18.06,17.98,18.03,61500,2.73924020636826,2.74837100705615,2.73619660613896,2.74380560671221,404126.661629169,0.0,1.0
2005-07-19,18.14,18.14,18.03,18.07,80900,2.76054540797335,2.76054540797335,2.74380560671221,2.7498928071708,531607.267086174,0.0,1.0
2005-07-20,18.16,18.16,18.07,18.09,73700,2.76358900820264,2.76358900820264,2.7498928071708,2.7529364074001,484294.877432029,0.0,1.0
2005-07-21,18.12,18.16,18.07,18.11,69300,2.75750180774405,2.76358900820264,2.7498928071708,2.7559800076294,455381.750421161,0.0,1.0
2005-07-22,18.12,18.16,18.08,18.12,77600,2.75750180774405,2.76358900820264,2.75141460728545,2.75750180774405,509922.421828024,0.0,1.0
2005-07-25,18.12,18.21,18.1,18.14,62800,2.75750180774405,2.77119800877589,2.75445820751475,2.76054540797335,412669.176427834,0.0,1.0
2005-07-26,18.45,18.52,18.08,18.14,178200,2.80772121152747,2.81837381233001,2.75141460728545,2.76054540797335,1170981.64394013,0.0,1.0
2005-07-27,18.35,18.45,18.34,18.43,81500,2.79250321038098,2.80772121152747,2.79098141026633,2.80467761129817,535549.96622402,0.0,1.0
2005-07-28,18.43,18.43,18.32,18.35,68100,2.80467761129817,2.80467761129817,2.78793781003703,2.79250321038098,447496.352145469,0.0,1.0
2005-07-29,18.51,18.51,18.23,18.44,58800,2.81685201221536,2.81685201221536,2.77424160900519,2.80619941141282,386384.515508864,0.0,1.0
2005-08-01,18.39,18.45,18.27,18.45,59500,2.79859041083957,2.80772121152747,2.78032880946378,2.80772121152747,390984.331169684,0.0,1.0
2005-08-02,18.41,18.44,18.35,18.35,59900,2.80163401106887,2.80619941141282,2.79250321038098,2.79250321038098,393612.797261581,0.0,1.0
2005-08-03,18.49,18.49,18.271,18.31,65200,2.81380841198606,2.81380841198606,2.78048098947525,2.78641600992238,428439.972979217,0.0,1.0
2005-08-04,18.47,18.52,18.35,18.45,45700,2.81076481175676,2.81837381233001,2.79250321038098,2.80772121152747,300302.250999236,0.0,1.0
2005-08-05,18.48,18.5,18.4,18.43,21900,2.81228661187141,2.81533021210071,2.80011221095422,2.80467761129817,143908.518531363,0.0,1.0
2005-08-08,18.28,18.52,18.23,18.51,52100,2.78185060957843,2.81837381233001,2.77424160900519,2.81685201221536,342357.708469589,0.0,1.0
2005-08-09,18.33,18.39,18.21,18.34,52200,2.78945961015168,2.79859041083957,2.77119800877589,2.79098141026633,343014.824992562,0.0,1.0
2005-08-10,18.33,18.39,18.25,18.39,52000,2.78945961015168,2.79859041083957,2.77728520923449,2.79859041083957,341700.591946614,0.0,1.0
2005-08-11,18.47,18.54,18.33,18.36,38500,2.81076481175676,2.82141741255931,2.78945961015168,2.79402501049563,252989.86134509,0.0,1.0
2005-08-12,18.35,18.3982,18.3,18.39,43800,2.81076481175677,2.81814785611244,2.80310605205171,2.81689181952081,285947.08338392,0.12,1.0
2005-08-15,18.5,18.5,18.23,18.35,82300,2.83374109087194,2.83374109087194,2.79238378846462,2.81076481175677,537293.263983942,0.0,1.0
2005-08-16,18.36,18.5,18.3,18.5,45900,2.81229656369778,2.83374109087194,2.80310605205171,2.83374109087194,299656.875053012,0.0,1.0
2005-08-17,18.34,18.42,18.29,18.4,35500,2.80923305981575,2.82148707534385,2.80157430011069,2.81842357146182,231760.76392989,0.0,1.0
2005-08-18,18.35,18.42,18.26,18.34,52600,2.81076481175677,2.82148707534385,2.79697904428766,2.80923305981575,343397.638949639,0.0,1.0
2005-08-19,18.31,18.39,18.28,18.37,34300,2.80463780399272,2.81689181952081,2.80004254816968,2.81382831563879,223926.597261837,0.0,1.0
2005-08-22,18.43,18.43,18.29,18.29,56800,2.82301882728486,2.82301882728486,2.80157430011069,2.80157430011069,370817.222287823,0.0,1.0
2005-08-23,18.55,18.63,18.39,18.43,127400,2.841399850577,2.8536538661051,2.81689181952081,2.82301882728486,831727.361258252,0.0,1.0
2005-08-24,18.43,18.62,18.35,18.51,62100,2.82301882728486,2.85212211416409,2.81076481175677,2.83527284281296,405418.125071722,0.0,1.0
2005-08-25,18.35,18.44,18.3,18.44,60900,2.81076481175677,2.82455057922587,2.80310605205171,2.82455057922587,397583.958403669,0.0,1.0
2005-08-26,18.44,18.47,18.34,18.41,50200,2.82455057922587,2.82914583504891,2.80923305981575,2.81995532340284,327729.305613534,0.0,1.0
2005-08-29,18.42,18.4682,18.36,18.4,45000,2.82148707534385,2.82887011969953,2.81229656369778,2.81842357146182,293781.250051972,0.0,1.0
2005-08-30,18.45,18.49,18.34,18.39,41000,2.82608233116688,2.83220933893093,2.80923305981575,2.81689181952081,267667.361158464,0.0,1.0
2005-08-31,18.39,18.4646,18.32,18.42,72000,2.81689181952081,2.82831868900076,2.80616955593373,2.82148707534385,470050.000083157,0.0,1.0
2005-09-01,18.38,18.5,18.36,18.4,44900,2.8153600675798,2.83374109087194,2.81229656369778,2.81842357146182,293128.402829635,0.0,1.0
2005-09-02,18.52,18.55,18.41,18.41,47100,2.83680459475397,2.841399850577,2.81995532340284,2.81995532340284,307491.041721064,0.0,1.0
2005-09-06,18.66,18.66,18.55,18.59,54400,2.85824912192813,2.85824912192813,2.841399850577,2.84752685834105,355148.888951718,0.0,1.0
2005-09-07,18.76,18.78,18.62,18.66,89400,2.87356664133825,2.87663014522028,2.85212211416409,2.85824912192813,583645.416769919,0.0,1.0
2005-09-08,18.89,18.89,18.75,18.76,91000,2.89347941657141,2.89347941657141,2.87203488939724,2.87356664133825,594090.972327322,0.0,1.0
2005-09-09,18.92,19.0,18.76,18.77,81800,2.91645569568658,2.9287874322434,2.89179222257296,2.89333368964256,530663.298704991,0.12,1.0
2005-09-12,18.91,18.98,18.84,18.98,78300,2.91491422861698,2.92570449810419,2.90412395912977,2.92570449810419,507957.656339863,0.0,1.0
2005-09-13,18.86,18.98,18.8,18.91,113300,2.90720689326897,2.92570449810419,2.89795809085136,2.91491422861698,735014.079991143,0.0,1.0
2005-09-14,18.8,18.8773,18.74,18.87,74000,2.89795809085136,2.90987363129938,2.88870928843375,2.90874836033857,480062.152862706,0.0,1.0
2005-09-15,18.68,18.84,18.62,18.84,96500,2.87946048601614,2.90412395912977,2.87021168359853,2.90412395912977,626026.996638528,0.0,1.0
2005-09-16,18.73,18.75,18.66,18.66,53800,2.88716782136415,2.89025075550335,2.87637755187694,2.87637755187694,349018.159783967,0.0,1.0
2005-09-19,18.73,18.76,18.64,18.7,58400,2.88716782136415,2.89179222257296,2.87329461773773,2.88254342015534,378859.861178135,0.0,1.0
2005-09-20,18.65,18.75,18.6,18.74,87400,2.87483608480734,2.89025075550335,2.86712874945933,2.88870928843375,566992.326489194,0.0,1.0
2005-09-21,18.55,18.65,18.49,18.56,87000,2.85942141411132,2.87483608480734,2.85017261169371,2.86096288118092,564397.39593318,0.0,1.0
2005-09-22,18.57,18.65,18.49,18.6,76200,2.86250434825052,2.87483608480734,2.85017261169371,2.86712874945933,494334.270920786,0.0,1.0
2005-09-23,18.48,18.75,18.36,18.64,121500,2.8486311446241,2.89025075550335,2.83013353978888,2.87329461773773,788210.156389443,0.0,1.0
2005-09-26,18.38,18.75,18.32,18.6,91200,2.83321647392809,2.89025075550335,2.82396767151048,2.86712874945933,591644.166771333,0.0,1.0
2005-09-27,18.31,18.56,18.236,18.33,169500,2.82242620444087,2.86096288118092,2.81101934812582,2.82550913858008,1099601.8231112,0.0,1.0
2005-09-28,18.32,18.43,18.28,18.31,70800,2.82396767151048,2.8409238092761,2.81780180323207,2.82242620444087,459302.708414588,0.0,1.0
2005-09-29,18.44,18.45,18.33,18.4,57000,2.8424652763457,2.8440067434153,2.82550913858008,2.83629940806729,369777.604232083,0.0,1.0
2005-09-30,18.55,18.55,18.42,18.45,95600,2.85942141411132,2.85942141411132,2.83938234220649,2.8440067434153,620188.402887494,0.0,1.0
2005-10-03,18.53,18.59,18.47,18.59,72700,2.85633847997211,2.86558728238972,2.8470896775545,2.86558728238972,471628.628555658,0.0,1.0
2005-10-04,18.57,18.58,18.5,18.57,51700,2.86250434825052,2.86404581532012,2.85171407876331,2.86250434825052,335394.77436489,0.0,1.0
2005-10-05,18.55,18.64,18.48,18.64,33900,2.85942141411132,2.87329461773773,2.8486311446241,2.87329461773773,219920.364622239,0.0,1.0
2005-10-06,18.43,18.6,18.36,18.58,60400,2.8409238092761,2.86712874945933,2.83013353978888,2.86404581532012,391834.513958207,0.0,1.0
2005-10-07,18.2,18.41,18.2,18.41,34500,2.80547006667525,2.83784087513689,2.80547006667525,2.83784087513689,223812.760456262,0.0,1.0
2005-10-10,18.14,18.3637,18.14,18.3,40800,2.79622126425764,2.83070388260464,2.79622126425764,2.82088473737127,264682.916713492,0.0,1.0
2005-10-11,18.02,18.24,18.02,18.14,60000,2.77772365942242,2.81163593495366,2.77772365942242,2.79622126425764,389239.583402194,0.0,1.0
2005-10-12,17.84,18.0464,17.83,18.01,58900,2.74997725216959,2.78179313248617,2.74843578509999,2.77618219235282,382103.524373153,0.0,1.0
2005-10-13,17.48,17.926,17.39,17.81,63000,2.69448443766393,2.76323386896817,2.68061123403751,2.74535285096078,408701.562572302,0.0,1.0
2005-10-14,17.51,17.69,17.4,17.45,77100,2.71760644370795,2.74554300338056,2.7005341016858,2.70829425715042,496768.398207802,0.12,1.0
2005-10-17,17.61,17.8,17.5272,17.55,56800,2.73312675463718,2.76261534540272,2.72027593718778,2.72381456807964,365972.049522739,0.0,1.0
2005-10-18,17.65,17.8,17.64,17.64,41400,2.73933487900887,2.76261534540272,2.73778284791595,2.73778284791595,266747.233278898,0.0,1.0
2005-10-19,17.78,17.8,17.65,17.75,61600,2.75951128321687,2.76261534540272,2.73933487900887,2.7548551899381,396899.264975364,0.0,1.0
2005-10-20,17.63,17.7999,17.58,17.79,48100,2.73623081682303,2.76259982509179,2.72847066135841,2.76106331430979,309916.471514854,0.0,1.0
2005-10-21,17.71,17.71,17.57,17.57,51000,2.74864706556641,2.74864706556641,2.72691863026549,2.72691863026549,328601.664184149,0.0,1.0
2005-10-24,17.65,17.73,17.6,17.66,62100,2.73933487900887,2.75175112775226,2.73157472354426,2.7408869101018,400120.849918347,0.0,1.0
2005-10-25,17.72,17.74,17.63,17.63,71200,2.75019909665933,2.75330315884518,2.73623081682303,2.73623081682303,458753.695880616,0.0,1.0
2005-10-26,17.59,17.7,17.51,17.68,86400,2.73002269245134,2.74709503447349,2.71760644370795,2.74399097228764,556689.878147263,0.0,1.0
2005-10-27,17.55,17.64,17.55,17.55,75800,2.72381456807964,2.73778284791595,2.72381456807964,2.72381456807964,488392.27735605,0.0,1.0
2005-10-28,17.7,17.71,17.57,17.63,121800,2.74709503447349,2.74864706556641,2.72691863026549,2.73623081682303,784778.092110378,0.0,1.0
2005-10-31,17.7,17.78,17.55,17.7,72500,2.74709503447349,2.75951128321687,2.72381456807964,2.74709503447349,467129.816732368,0.0,1.0
2005-11-01,17.86,18.22,17.7236,17.75,129800,2.77192753196025,2.82780065130548,2.75075782785279,2.7548551899381,836323.45119809,0.0,1.0
2005-11-02,17.87,17.9,17.82,17.86,67600,2.77347956305318,2.77813565633195,2.76571940758856,2.77192753196025,435558.284291146,0.0,1.0
2005-11-03,17.9,17.9,17.82,17.88,40700,2.77813565633195,2.77813565633195,2.76571940758856,2.7750315941461,262237.014358722,0.0,1.0
2005-11-04,17.88,18.04,17.82,17.9,65900,2.7750315941461,2.79986409163287,2.76571940758856,2.77813565633195,424604.895485008,0.0,1.0
2005-11-07,17.84,17.969,17.7,17.83,71900,2.76882346977441,2.78884467087311,2.74709503447349,2.76727143868148,463263.91480079,0.0,1.0
2005-11-08,17.81,17.9565,17.78,17.81,83900,2.76416737649564,2.78690463200696,2.75951128321687,2.76416737649564,540581.953432355,0.0,1.0
2005-11-09,17.83,17.84,17.78,17.83,136300,2.76727143868148,2.76882346977441,2.75951128321687,2.76727143868148,878204.055456854,0.0,1.0
2005-11-10,17.71,17.78,17.68,17.76,69800,2.76727143868149,2.77820927045493,2.76258379649287,2.77508417566252,446706.449797707,0.12,1.0
2005-11-11,17.77,17.77,17.67,17.73,98200,2.77664672305872,2.77664672305872,2.76102124909666,2.7703965334739,628460.936534884,0.0,1.0
2005-11-14,17.85,17.85,17.71,17.73,63300,2.78914710222837,2.78914710222837,2.76727143868149,2.7703965334739,405107.71163603,0.0,1.0
2005-11-15,17.75,17.8274,17.66,17.7,90900,2.77352162826631,2.78561574511295,2.75945870170045,2.76570889128528,581742.353676384,0.0,1.0
2005-11-16,17.77,17.85,17.72,17.8,90000,2.77664672305872,2.78914710222837,2.76883398607769,2.78133436524734,575982.52839246,0.0,1.0
2005-11-17,17.8,17.84,17.75,17.76,202800,2.78133436524734,2.78758455483217,2.77352162826631,2.77508417566252,1297880.63064434,0.0,1.0
2005-11-18,17.77,17.84,17.72,17.8,78500,2.77664672305872,2.78758455483217,2.76883398607769,2.78133436524734,502384.760875646,0.0,1.0
2005-11-21,17.98,18.21,17.72,17.81,183000,2.80946021837906,2.8453988084918,2.76883398607769,2.78289691264355,1171164.474398,0.0,1.0
2005-11-22,18.0,18.0999,17.92,18.0,123300,2.81258531317147,2.82819516165957,2.80008493400182,2.81258531317147,789096.063897669,0.0,1.0
2005-11-23,18.05,18.15,17.95,18.15,69000,2.8203980501525,2.83602352411457,2.80477257619044,2.83602352411457,441586.605100886,0.0,1.0
2005-11-25,18.31,18.43,18.2,18.23,49900,2.86102428245387,2.87977485120834,2.8438362610956,2.84852390328422,319350.312964263,0.0,1.0
2005-11-28,18.21,18.4,18.11,18.36,122200,2.8453988084918,2.87508720901972,2.82977333452974,2.8688370194349,782056.27743954,0.0,1.0
2005-11-29,18.2,18.26,18.13,18.26,127500,2.8438362610956,2.85321154547284,2.83289842932215,2.85321154547284,815975.248555983,0.0,1.0
2005-11-30,18.01,18.21,17.95,18.21,135500,2.81414786056768,2.8453988084918,2.80477257619044,2.8453988084918,867173.695524201,0.0,1.0
2005-12-01,18.07,18.12,18.01,18.05,107000,2.82352314494491,2.83133588192595,2.81414786056768,2.8203980501525,684779.228199925,0.0,1.0
2005-12-02,18.08,18.19,18.05,18.12,80800,2.82508569234112,2.84227371369939,2.8203980501525,2.83133588192595,517104.314379008,0.0,1.0
2005-12-05,18.07,18.15,18.07,18.15,68300,2.82352314494491,2.83602352411457,2.82352314494491,2.83602352411457,437106.740991167,0.0,1.0
2005-12-06,18.11,18.13,18.07,18.09,369900,2.82977333452974,2.83289842932215,2.82352314494491,2.82664823973733,2367288.19169301,0.0,1.0
2005-12-07,18.01,18.18,18.01,18.14,172100,2.81414786056768,2.84071116630318,2.81414786056768,2.83446097671836,1101406.5904038,0.0,1.0
2005-12-08,18.18,18.18,18.04,18.08,117000,2.84071116630318,2.84071116630318,2.8188355027563,2.82508569234112,748777.286910198,0.0,1.0
2005-12-09,18.09,18.23,18.05,18.11,103200,2.82664823973733,2.84852390328422,2.8203980501525,2.82977333452974,660459.965890019,0.0,1.0
2005-12-12,18.05,18.17,17.96,18.11,97600,2.8203980501525,2.83914861890698,2.80633512358664,2.82977333452974,624621.053012267,0.0,1.0
2005-12-13,18.09,18.119,17.93,18.06,98300,2.82664823973733,2.83117962718633,2.80164748139803,2.82196059754871,629100.917121985,0.0,1.0
2005-12-14,18.1,18.1001,17.98,18.07,97100,2.82821078713353,2.8282264126075,2.80946021837906,2.82352314494491,621421.150076754,0.0,1.0
2005-12-15,18.13,18.199,18.09,18.1,47100,2.83289842932215,2.84368000635598,2.82664823973733,2.82821078713353,301430.856525387,0.0,1.0
2005-12-16,18.15,18.25,18.08,18.13,65800,2.83602352411457,2.85164899807663,2.82508569234112,2.83289842932215,421107.226313597,0.0,1.0
2005-12-19,18.14,18.21,18.07,18.16,91500,2.83446097671836,2.8453988084918,2.82352314494491,2.83758607151077,585582.237199,0.0,1.0
2005-12-20,18.09,18.19,18.09,18.16,93500,2.82664823973733,2.84227371369939,2.82664823973733,2.83758607151077,598381.848941054,0.0,1.0
2005-12-21,18.15,18.19,18.11,18.12,65500,2.83602352411457,2.84227371369939,2.82977333452974,2.83133588192595,419187.284552289,0.0,1.0
2005-12-22,17.12,17.31,17.001,17.26,149100,2.84330499498089,2.8748603658364,2.82354136797138,2.86655632087442,897755.254714472,1.0766,1.0
2005-12-23,17.15,17.3,17.09,17.3,133300,2.84828742195807,2.873199556844,2.8383225680037,2.873199556844,802620.895059956,0.0,1.0
2005-12-27,17.19,17.32,17.04,17.2,208900,2.85493065792765,2.87652117482879,2.83001852304172,2.85659146692005,1257820.74252082,0.0,1.0
2005-12-28,17.18,17.27,17.06,17.2,146700,2.85326984893526,2.86821712986682,2.83334014102651,2.85659146692005,883304.465906192,0.0,1.0
2005-12-29,17.24,17.27,17.2,17.21,102200,2.86323470288963,2.86821712986682,2.85659146692005,2.85825227591245,615362.756752644,0.0,1.0
2005-12-30,18.02,18.32,17.22,17.24,768100,2.99277780429647,3.04260207406833,2.85991308490484,2.86323470288963,4624854.53485035,0.0,1.0
2006-01-03,17.6,17.82,17.53,17.8,117600,2.92302382661587,2.95956162444856,2.9113981636691,2.95624000646377,708088.65160578,0.0,1.0
2006-01-04,17.74,17.7799,17.58,17.75,89900,2.9462751525094,2.95290178038906,2.91970220863107,2.9479359615018,541302.464110202,0.0,1.0
2006-01-05,17.68,17.83,17.65,17.76,65600,2.93631029855503,2.96122243344096,2.93132787157784,2.94959677049419,394988.227426354,0.0,1.0
2006-01-06,17.72,17.73,17.63,17.71,83400,2.94295353452461,2.944614343517,2.92800625359305,2.94129272553221,502164.911087774,0.0,1.0
2006-01-09,17.85,17.85,17.74,17.78,79500,2.96454405142575,2.96454405142575,2.9462751525094,2.95291838847898,478682.379274317,0.0,1.0
2006-01-10,17.83,17.86,17.75,17.86,72400,2.96122243344096,2.96620486041814,2.9479359615018,2.96620486041814,435932.129049818,0.0,1.0
2006-01-11,17.91,17.92,17.79,17.8,50800,2.97450890538012,2.97616971437252,2.95457919747138,2.95624000646377,305875.029775287,0.0,1.0
2006-01-12,18.15,18.15,17.84,17.99,127300,3.01436832119761,3.01436832119761,2.96288324243335,2.98779537731928,766493.923039252,0.0,1.0
2006-01-13,18.03,18.1,17.92,18.1,68700,2.99443861328887,3.00606427623563,2.97616971437252,3.00606427623563,413653.829637051,0.0,1.0
2006-01-17,18.0,18.13,17.95,18.0,100000,2.98945618631168,3.01104670321282,2.9811521413497,2.98945618631168,602116.200345053,0.0,1.0
2006-01-18,18.02,18.13,17.93,18.02,66800,2.99277780429647,3.01104670321282,2.97783052336491,2.99277780429647,402213.621830495,0.0,1.0
2006-01-19,18.05,18.09,17.96,18.07,75300,2.99776023127366,3.00440346724324,2.9828129503421,3.00108184925845,453393.498859824,0.0,1.0
2006-01-20,17.94,18.0099,17.8614,17.96,59300,2.99942104026605,3.01110774766374,2.98627976413646,3.00276487643134,354682.448952094,0.12,1.0
2006-01-23,18.1,18.13,18.0001,18.08,96400,3.02617172958838,3.03118748383632,3.00946926794275,3.02282789342309,576583.272832746,0.0,1.0
2006-01-24,18.15,18.19,18.07,18.17,104100,3.03453132000161,3.04121899233219,3.02115597534044,3.0378751561669,622638.160807975,0.0,1.0
2006-01-25,18.17,18.3,18.07,18.18,110700,3.0378751561669,3.05961009124129,3.02115597534044,3.03954707424954,662113.779072458,0.0,1.0
2006-01-26,18.16,18.16,18.04,18.14,94400,3.03620323808425,3.03620323808425,3.01614022109251,3.03285940191896,564620.964267752,0.0,1.0
2006-01-27,18.38,18.45,18.18,18.21,118900,3.07298543590245,3.08468886248097,3.03954707424954,3.04456282849748,711159.244188938,0.0,1.0
2006-01-30,18.19,18.37,18.07,18.36,91600,3.04121899233219,3.07131351781981,3.02115597534044,3.06964159973716,547873.732276759,0.0,1.0
2006-01-31,18.05,18.15,18.01,18.15,95200,3.01781213917515,3.03453132000161,3.01112446684457,3.03453132000161,569405.88769375,0.0,1.0
2006-02-01,18.13,18.14,18.0101,18.08,68600,3.03118748383632,3.03285940191896,3.0111411860254,3.02282789342309,410307.183779319,0.0,1.0
2006-02-02,18.12,18.13,17.96,18.13,74600,3.02951556575367,3.03118748383632,3.00276487643134,3.03118748383632,446194.109474304,0.0,1.0
2006-02-03,18.13,18.13,17.86,18.06,92800,3.03118748383632,3.03118748383632,2.98604569560489,3.0194840572578,555051.117415755,0.0,1.0
2006-02-06,18.28,18.29,18.071,18.16,85400,3.056266255076,3.05793817315865,3.02132316714871,3.03620323808425,510790.575725275,0.0,1.0
2006-02-07,18.32,18.32,18.2,18.22,106500,3.06295392740658,3.06295392740658,3.04289091041484,3.04623474658013,636992.93108597,0.0,1.0
2006-02-08,18.41,18.47,18.27,18.28,328400,3.07800119015039,3.08803269864626,3.05459433699335,3.056266255076,1964211.06637214,0.0,1.0
2006-02-09,18.4,18.48,18.3501,18.42,63100,3.07632927206775,3.08970461672891,3.06798640083534,3.07967310823304,377410.835225583,0.0,1.0
2006-02-10,18.42,18.45,18.35,18.41,66200,3.07967310823304,3.08468886248097,3.06796968165452,3.07800119015039,395952.413501325,0.0,1.0
2006-02-13,18.44,18.45,18.23,18.43,106300,3.08301694439833,3.08468886248097,3.04790666466277,3.08134502631568,635796.70022947,0.0,1.0
2006-02-14,18.3,18.45,18.25,18.45,99400,3.05961009124129,3.08468886248097,3.05125050082806,3.08468886248097,594526.735680238,0.0,1.0
2006-02-15,18.38,18.4,18.3,18.36,60700,3.07298543590245,3.07632927206775,3.05961009124129,3.06964159973716,363056.064947591,0.0,1.0
2006-02-16,18.22,18.36,18.1701,18.32,72300,3.06629776357187,3.08985877822061,3.05789994477921,3.08312705974955,429607.983820037,0.12,1.0
2006-02-17,18.26,18.27,18.17,18.19,66500,3.07302948204294,3.07471241166071,3.05788311548304,3.06124897471857,395144.272808195,0.0,1.0
2006-02-21,18.28,18.34,18.24,18.33,69200,3.07639534127848,3.08649291898508,3.06966362280741,3.08480998936731,411187.72448612,0.0,1.0
2006-02-22,18.47,18.48,18.27,18.35,156000,3.10837100401605,3.11005393363382,3.07471241166071,3.08817584860285,926954.985835765,0.0,1.0
2006-02-23,18.45,18.46,18.4,18.44,85600,3.10500514478052,3.10668807439829,3.09659049669168,3.10332221516275,508636.838381675,0.0,1.0
2006-02-24,18.09,18.31,18.01,18.31,400300,3.0444196785409,3.08144413013178,3.03095624159876,3.08144413013178,2378590.26173113,0.0,1.0
2006-02-27,18.07,18.14,17.86,17.95,265400,3.04105381930536,3.05283432662974,3.00571229733225,3.02085866389216,1577011.8797488,0.0,1.0
2006-02-28,18.09,18.14,18.06,18.09,150200,3.0444196785409,3.05283432662974,3.0393708896876,3.0444196785409,892491.274823921,0.0,1.0
2006-03-01,18.16,18.19,18.06,18.09,113000,3.05620018586527,3.06124897471857,3.0393708896876,3.0444196785409,671448.162816931,0.0,1.0
2006-03-02,18.2,18.3199,18.16,18.19,101800,3.06293190433634,3.08311023045337,3.05620018586527,3.06124897471857,604897.548449235,0.0,1.0
2006-03-03,18.08,18.31,18.0,18.31,116100,3.04273674892313,3.08144413013178,3.02927331198099,3.08144413013178,689868.422150848,0.0,1.0
2006-03-06,17.96,18.15,17.9,18.09,106700,3.02254159350993,3.0545172562475,3.01244401580332,3.0444196785409,634013.442235102,0.0,1.0
2006-03-07,17.89,17.98,17.78,17.98,136900,3.01076108618555,3.02590745274546,2.99224886039012,3.02590745274546,813462.420262284,0.0,1.0
2006-03-08,17.81,17.9,17.76,17.82,113300,2.99729764924342,3.01244401580332,2.98888300115458,2.99898057886118,673230.768558923,0.0,1.0
2006-03-09,17.81,17.93,17.76,17.87,65400,2.99729764924342,3.01749280465662,2.98888300115458,3.00739522695002,388608.051754224,0.0,1.0
2006-03-10,17.81,17.8316,17.76,17.81,108300,2.99729764924342,3.00093277721779,2.98888300115458,2.99729764924342,643520.672859058,0.0,1.0
2006-03-13,17.69,17.87,17.65,17.76,172600,2.97710249383021,3.00739522695002,2.97037077535914,2.98888300115458,1025592.50355931,0.0,1.0
2006-03-14,17.72,17.73,17.65,17.72,285700,2.98215128268351,2.98383421230128,2.97037077535914,2.98215128268351,1697634.86829024,0.0,1.0
2006-03-15,17.7,17.78,17.69,17.75,234800,2.97878542344798,2.99224886039012,2.97710249383021,2.98720007153681,1395186.09406562,0.0,1.0
2006-03-16,17.78,17.78,17.69,17.69,81300,2.99224886039012,2.99224886039012,2.97710249383021,2.97710249383021,483086.156079792,0.0,1.0
2006-03-17,17.88,17.88,17.7401,17.77,57700,3.00907815656779,3.00907815656779,2.98553397121522,2.99056593077235,342854.504376433,0.0,1.0
2006-03-20,17.82,17.9399,17.74,17.89,104100,2.99898057886118,3.01915890497821,2.98551714191905,3.01076108618555,618564.192471174,0.0,1.0
2006-03-21,17.86,17.9,17.78,17.84,96300,3.00571229733225,3.01244401580332,2.99224886039012,3.00234643809672,572216.443179386,0.0,1.0
2006-03-22,17.88,17.92,17.82,17.84,55200,3.00907815656779,3.01580987503886,2.99898057886118,3.00234643809672,327999.456526501,0.0,1.0
2006-03-23,17.9,17.92,17.82,17.91,543500,3.01244401580332,3.01580987503886,2.99898057886118,3.01412694542109,3229487.40257524,0.0,1.0
2006-03-24,17.7,17.89,17.65,17.88,98900,2.99561471962565,3.02777103582502,2.98715253115213,3.02607859813032,584364.200286329,0.1,1.0
2006-03-27,17.66,17.75,17.57,17.74,123000,2.98884496884683,3.00407690809917,2.9736130295945,3.00238447040446,726762.35222668,0.0,1.0
2006-03-28,17.54,17.7,17.4,17.69,109000,2.96853571651039,2.99561471962565,2.94484158878454,2.99392228193095,644041.434087057,0.0,1.0
2006-03-29,17.56,17.67,17.5,17.57,82400,2.9719205918998,2.99053740654154,2.96176596573157,2.9736130295945,486871.689621775,0.0,1.0
2006-03-30,17.45,17.63,17.41,17.59,104300,2.95330377725806,2.98376765576272,2.94653402647924,2.97699790498391,616270.840140183,0.0,1.0
2006-03-31,17.57,17.7299,17.4201,17.49,125300,2.9736130295945,3.00067510833281,2.94824338855089,2.96007352803687,740352.217349617,0.0,1.0
2006-04-03,17.62,17.63,17.43,17.43,78100,2.98207521806802,2.98376765576272,2.94991890186865,2.94991890186865,461464.550478891,0.0,1.0
2006-04-04,17.52,17.71,17.5,17.63,58400,2.96515084112098,2.99730715732035,2.96176596573157,2.98376765576272,345064.401382423,0.0,1.0
2006-04-05,17.51,17.5899,17.51,17.53,63300,2.96345840342628,2.97698098060696,2.96345840342628,2.96684327881569,374016.722731291,0.0,1.0
2006-04-06,17.46,17.58,17.46,17.55,45500,2.95499621495276,2.9753054672892,2.95499621495276,2.97022815420509,268842.983953771,0.0,1.0
2006-04-07,17.42,17.54,17.38,17.46,89600,2.94822646417394,2.96853571651039,2.94145671339513,2.95499621495276,529413.876093581,0.0,1.0
2006-04-10,17.35,17.43,17.21,17.42,106300,2.93637940031102,2.94991890186865,2.91268527258517,2.94822646417394,628088.114160129,0.0,1.0
2006-04-11,17.3,17.34,17.21,17.25,68500,2.9279172118375,2.93468696261631,2.91268527258517,2.91945502336398,404741.63518315,0.0,1.0
2006-04-12,17.31,17.37,17.2,17.3,318400,2.9296096495322,2.93976427570043,2.91099283489046,2.9279172118375,1881310.0239754,0.0,1.0
2006-04-13,17.25,17.36,17.22,17.31,79900,2.91945502336398,2.93807183800572,2.91437771027987,2.9296096495322,472100.097096843,0.0,1.0
2006-04-17,17.25,17.29,17.2,17.26,107100,2.91945502336398,2.9262247741428,2.91099283489046,2.92114746105868,632815.023768108,0.0,1.0
2006-04-18,17.26,17.28,17.2,17.25,82800,2.92114746105868,2.92453233644809,2.91099283489046,2.91945502336398,489235.144425765,0.0,1.0
2006-04-19,17.29,17.33,17.25,17.26,56700,2.9262247741428,2.93299452492161,2.91945502336398,2.92114746105868,335019.718465468,0.0,1.0
2006-04-20,17.39,17.39,17.32,17.32,132100,2.94314915108983,2.94314915108983,2.93130208722691,2.93130208722691,780530.949017434,0.0,1.0
2006-04-21,17.3,17.33,17.23,17.26,138200,2.94484158878454,2.94994825049919,2.93292604478368,2.93803270649833,811880.682854254,0.1,1.0
2006-04-24,17.32,17.35,17.26,17.32,90500,2.94824602992764,2.9533526916423,2.93803270649833,2.94824602992764,531658.479003691,0.0,1.0
2006-04-25,17.27,17.379,17.23,17.29,157800,2.93973492706988,2.9582891312998,2.93292604478368,2.94313936821299,927024.397644005,0.0,1.0
2006-04-26,17.28,17.35,17.21,17.27,66900,2.94143714764143,2.9533526916423,2.92952160364057,2.93973492706988,393016.046909911,0.0,1.0
2006-04-27,17.37,17.55,17.23,17.2401,121400,2.9567571327854,2.98739710307333,2.93292604478368,2.93464528756094,713186.070177327,0.0,1.0
2006-04-28,17.42,17.43,17.27,17.29,55700,2.96526823564316,2.96697045621471,2.93973492706988,2.94313936821299,327219.638458625,0.0,1.0
2006-05-01,17.38,17.54,17.31,17.43,55700,2.95845935335695,2.98569488250178,2.94654380935609,2.96697045621471,327219.638458625,0.0,1.0
2006-05-02,17.4,17.44,17.33,17.38,54500,2.96186379450005,2.96867267678626,2.94994825049919,2.95845935335695,320170.023267417,0.0,1.0
2006-05-03,17.4,17.41,17.3,17.4,46100,2.96186379450005,2.96356601507161,2.94484158878454,2.96186379450005,270822.716928952,0.0,1.0
2006-05-04,17.41,17.42,17.33,17.39,54500,2.96356601507161,2.96526823564316,2.94994825049919,2.9601615739285,320170.023267416,0.0,1.0
2006-05-05,17.45,17.52,17.41,17.42,52500,2.97037489735781,2.98229044135868,2.96356601507161,2.96526823564316,308420.664615401,0.0,1.0
2006-05-08,17.45,17.5,17.39,17.4699,78400,2.97037489735781,2.97888600021557,2.9601615739285,2.9737623162952,460574.859158999,0.0,1.0
2006-05-09,17.47,17.5,17.38,17.49,68600,2.97377933850092,2.97888600021557,2.95845935335695,2.97718377964402,403003.001764123,0.0,1.0
2006-05-10,17.38,17.49,17.28,17.49,92600,2.95845935335695,2.97718377964402,2.94143714764143,2.97718377964402,543995.305588307,0.0,1.0
2006-05-11,17.29,17.4,17.28,17.33,63000,2.94313936821299,2.96186379450005,2.94143714764143,2.94994825049919,370104.79753848,0.0,1.0
2006-05-12,17.25,17.39,17.22,17.29,110600,2.93633048592678,2.9601615739285,2.93122382421212,2.94313936821299,649739.533456444,0.0,1.0
2006-05-15,17.15,17.38,17.08,17.2876,53300,2.91930828021126,2.95845935335695,2.9073927362104,2.94273083527581,313120.408076207,0.0,1.0
2006-05-16,17.08,17.27,17.05,17.21,51200,2.9073927362104,2.93973492706988,2.90228607449574,2.92952160364057,300783.581491591,0.0,1.0
2006-05-17,16.96,17.14,16.93,17.1,67700,2.88696608935178,2.91760605963971,2.88185942763712,2.9107971773535,397715.790370717,0.0,1.0
2006-05-18,16.92,17.08,16.9,16.94,148400,2.88015720706557,2.9073927362104,2.87675276592247,2.88356164820867,871802.411979533,0.0,1.0
2006-05-19,16.84,16.97,16.81,16.88,64200,2.88356164820867,2.90582192221504,2.87842466189951,2.89041096328755,374927.999431404,0.1,1.0
2006-05-22,16.77,16.85,16.67,16.81,91800,2.87157534682063,2.88527397697839,2.85445205912343,2.87842466189951,536111.999186961,0.0,1.0
2006-05-23,16.8,16.88,16.75,16.81,73600,2.87671233312979,2.89041096328755,2.86815068928119,2.87842466189951,429823.999348152,0.0,1.0
2006-05-24,16.75,16.87,16.6801,16.8,79600,2.86815068928119,2.88869863451783,2.85618151118085,2.87671233312979,464863.999295012,0.0,1.0
2006-05-25,16.9,16.94,16.67,16.68,129200,2.89383562082699,2.90068493590588,2.85445205912343,2.85616438789315,754527.998855724,0.0,1.0
2006-05-26,16.89,16.98,16.84,16.92,48000,2.89212329205728,2.90753425098476,2.88356164820867,2.89726027836644,280319.999574881,0.0,1.0
2006-05-30,16.8,16.93,16.75,16.89,88500,2.87671233312979,2.89897260713616,2.86815068928119,2.89212329205728,516839.999216188,0.0,1.0
2006-05-31,16.86,16.9,16.77,16.77,70500,2.88698630574811,2.89383562082699,2.87157534682063,2.87157534682063,411719.999375608,0.0,1.0
2006-06-01,16.83,16.88,16.79,16.8,71900,2.88184931943895,2.89041096328755,2.87500000436007,2.87671233312979,419895.999363208,0.0,1.0
2006-06-02,16.9,17.03,16.87,16.9,78000,2.89383562082699,2.91609589483336,2.88869863451783,2.89383562082699,455519.999309183,0.0,1.0
2006-06-05,16.9,16.99,16.87,16.94,62100,2.89383562082699,2.90924657975448,2.88869863451783,2.90068493590588,362663.999450003,0.0,1.0
2006-06-06,16.87,16.95,16.84,16.94,64800,2.88869863451783,2.9023972646756,2.88356164820867,2.90068493590588,378431.999426091,0.0,1.0
2006-06-07,16.87,16.89,16.81,16.89,66600,2.88869863451783,2.89212329205728,2.87842466189951,2.89212329205728,388943.999410149,0.0,1.0
2006-06-08,16.83,16.91,16.8,16.87,80000,2.88184931943895,2.89554794959672,2.87671233312979,2.88869863451783,467199.99929147,0.0,1.0
2006-06-09,16.91,16.96,16.87,16.87,111000,2.89554794959672,2.90410959344532,2.88869863451783,2.88869863451783,648239.999016912,0.0,1.0
2006-06-12,16.93,17.03,16.92,16.95,64900,2.89897260713616,2.91609589483336,2.89726027836644,2.9023972646756,379015.999425204,0.0,1.0
2006-06-13,16.74,16.9501,16.73,16.92,118200,2.86643836051147,2.90241438796329,2.86472603174175,2.89726027836644,690287.998953146,0.0,1.0
2006-06-14,16.74,16.8199,16.69,16.78,73100,2.86643836051147,2.88011986738154,2.85787671666287,2.87328767559035,426903.99935258,0.0,1.0
2006-06-15,16.78,16.8588,16.74,16.77,134800,2.87328767559035,2.88678082629575,2.86643836051147,2.87157534682063,787231.998806127,0.0,1.0
2006-06-16,16.8,16.84,16.75,16.78,202000,2.87671233312979,2.88356164820867,2.86815068928119,2.87328767559035,1179679.99821096,0.0,1.0
2006-06-19,16.84,16.89,16.78,16.82,47500,2.88356164820867,2.89212329205728,2.87328767559035,2.88013699066923,277399.99957931,0.0,1.0
2006-06-20,16.8,16.89,16.76,16.88,78800,2.87671233312979,2.89212329205728,2.86986301805091,2.89041096328755,460191.999302098,0.0,1.0
2006-06-21,16.81,16.85,16.72,16.84,75800,2.87842466189951,2.88527397697839,2.86301370297203,2.88356164820867,442671.999328667,0.0,1.0
2006-06-22,16.7,16.82,16.68,16.81,45200,2.85958904543259,2.88013699066923,2.85616438789315,2.87842466189951,263967.99959968,0.0,1.0
2006-06-23,16.5,16.66,16.48,16.66,115700,2.84246575773539,2.87002906205283,2.83902034469571,2.87002906205283,671617.589342906,0.1,1.0
2006-06-26,16.5,16.58,16.45,16.57,79200,2.84246575773539,2.85624740989411,2.83385222513619,2.85452470337427,459741.686049768,0.0,1.0
2006-06-27,16.44,16.59,16.4,16.53,88100,2.83212951861635,2.85797011641395,2.82523869253699,2.84763387729491,511404.577537684,0.0,1.0
2006-06-28,16.43,16.54,16.37,16.53,85600,2.83040681209651,2.84935658381475,2.82007057297748,2.84763387729491,496892.529366922,0.0,1.0
2006-06-29,16.73,16.78,16.47,16.52,89300,2.8820880076917,2.8907015402909,2.83729763817587,2.84591117077507,518370.36065965,0.0,1.0
2006-06-30,16.57,16.83,16.56,16.72,112000,2.85452470337427,2.8993150728901,2.85280199685443,2.88036530117186,650139.758050177,0.0,1.0
2006-07-03,16.7,16.7,16.62,16.65,34000,2.87691988813218,2.87691988813218,2.86313823597347,2.86830635553299,197363.855122375,0.0,1.0
2006-07-05,16.77,16.85,16.71,16.75,73900,2.88897883377106,2.90276048592978,2.87864259465202,2.88553342073138,428976.143927751,0.0,1.0
2006-07-06,16.82,16.82,16.71,16.76,35900,2.89759236637026,2.89759236637026,2.87864259465202,2.88725612725122,208393.011732155,0.0,1.0
2006-07-07,16.88,16.91,16.81,16.83,45900,2.9079286054893,2.91309672504882,2.89586965985042,2.8993150728901,266441.204415206,0.0,1.0
2006-07-10,16.91,16.93,16.85,16.9,33500,2.91309672504882,2.9165421380885,2.90276048592978,2.91137401852898,194461.445488222,0.0,1.0
2006-07-11,16.87,16.94,16.81,16.93,47100,2.90620589896946,2.91826484460834,2.89586965985042,2.9165421380885,273406.987537172,0.0,1.0
2006-07-12,16.82,16.91,16.81,16.9,39800,2.89759236637026,2.91309672504882,2.89586965985042,2.91137401852898,231031.806878545,0.0,1.0
2006-07-13,16.75,16.82,16.73,16.82,159900,2.88553342073138,2.89759236637026,2.8820880076917,2.89759236637026,928190.601001994,0.0,1.0
2006-07-14,16.74,16.81,16.72,16.78,136200,2.88381071421154,2.89586965985042,2.88036530117186,2.8907015402909,790616.384343162,0.0,1.0
2006-07-17,16.81,16.84,16.74,16.74,78100,2.89586965985042,2.90103777940994,2.88381071421154,2.88381071421154,453356.384854632,0.0,1.0
2006-07-18,16.84,16.91,16.81,16.82,83300,2.90103777940994,2.91309672504882,2.89586965985042,2.89759236637026,483541.445049819,0.0,1.0
2006-07-19,16.96,16.96,16.83,16.83,69500,2.92171025764801,2.92171025764801,2.8993150728901,2.8993150728901,403434.939147209,0.0,1.0
2006-07-20,17.02,17.04,16.95,16.96,63500,2.93204649676705,2.93549190980673,2.91998755112817,2.92171025764801,368606.023537377,0.0,1.0
2006-07-21,16.95,17.02,16.93,16.97,79100,2.93721461632657,2.94934470618751,2.9337488763663,2.94068035628684,456468.176532774,0.1,1.0
2006-07-24,17.04,17.06,16.93,17.02,66100,2.95281044614777,2.95627618610804,2.9337488763663,2.94934470618751,381448.122235352,0.0,1.0
2006-07-25,17.03,17.08,17.01,17.06,52200,2.95107757616764,2.95974192606831,2.94761183620737,2.95627618610804,301234.371871186,0.0,1.0
2006-07-26,17.06,17.18,17.03,17.07,118200,2.95627618610804,2.97707062586965,2.95107757616764,2.95800905608818,682105.416765788,0.0,1.0
2006-07-27,17.14,17.18,17.1001,17.16,39800,2.97013914594911,2.97707062586965,2.96322499472838,2.97360488590938,229676.78161826,0.0,1.0
2006-07-28,17.19,17.24,17.15,17.18,57500,2.97880349584978,2.98746784575045,2.97187201592924,2.97707062586965,331819.470930904,0.0,1.0
2006-07-31,17.2,17.26,17.15,17.25,57400,2.98053636582991,2.99093358571072,2.97187201592924,2.98920071573058,331242.393590155,0.0,1.0
2006-08-01,17.25,17.25,17.17,17.18,79300,2.98920071573058,2.98920071573058,2.97533775588951,2.97707062586965,457622.331214273,0.0,1.0
2006-08-02,17.27,17.32,17.22,17.28,73900,2.99266645569085,3.00133080559152,2.98400210579018,2.99439932567098,426460.154813805,0.0,1.0
2006-08-03,17.25,17.3,17.18,17.29,61700,2.98920071573058,2.99786506563125,2.97707062586965,2.99613219565112,356056.719242378,0.0,1.0
2006-08-04,17.25,17.34,17.25,17.32,50400,2.98920071573058,3.00479654555178,2.98920071573058,3.00133080559152,290846.979737697,0.0,1.0
2006-08-07,17.29,17.34,17.27,17.28,84500,2.99613219565112,3.00479654555178,2.99266645569085,2.99439932567098,487630.35293324,0.0,1.0
2006-08-08,17.35,17.4,17.32,17.32,51600,3.00652941553192,3.01519376543259,3.00133080559152,3.00133080559152,297771.907826689,0.0,1.0
2006-08-09,17.34,17.45,17.34,17.34,74900,3.00479654555178,3.02385811533326,3.00479654555178,3.00479654555178,432230.928221299,0.0,1.0
2006-08-10,17.41,17.43,17.2912,17.31,107500,3.01692663541272,3.02039237537299,2.99634014004873,2.99959793561138,620358.141305603,0.0,1.0
2006-08-11,17.47,17.48,17.36,17.41,67200,3.02732385529352,3.02905672527366,3.00826228551205,3.01692663541272,387795.972983595,0.0,1.0
2006-08-14,17.49,17.51,17.43,17.49,61200,3.03078959525379,3.03425533521406,3.02039237537299,3.03078959525379,353171.332538631,0.0,1.0
2006-08-15,17.52,17.58,17.5,17.57,45900,3.03598820519419,3.04638542507499,3.03252246523392,3.04465255509486,264878.499403974,0.0,1.0
2006-08-16,17.61,17.67,17.53,17.62,65500,3.05158403501539,3.0619812548962,3.03772107517432,3.05331690499553,377985.658190856,0.0,1.0
2006-08-17,17.59,17.67,17.56,17.66,82300,3.04811829505513,3.0619812548962,3.04291968511473,3.06024838491606,474934.651436754,0.0,1.0
2006-08-18,17.51,17.5694,17.49,17.51,48300,3.05158403501539,3.06193606766416,3.04809850213702,3.05158403501539,277145.571052817,0.1,1.0
2006-08-21,17.52,17.6,17.52,17.57,33300,3.05332680145458,3.06726893296807,3.05332680145458,3.06204063365051,191075.517930824,0.0,1.0
2006-08-22,17.57,17.6293,17.51,17.58,53700,3.06204063365051,3.07237523863489,3.05158403501539,3.0637834000897,308130.790176734,0.0,1.0
2006-08-23,17.55,17.74,17.53,17.55,100500,3.05855510077214,3.09166766311668,3.05506956789377,3.05855510077214,576669.355917351,0.0,1.0
2006-08-24,17.53,17.59,17.53,17.59,51800,3.05506956789377,3.06552616652889,3.05506956789377,3.06552616652889,297228.583447948,0.0,1.0
2006-08-25,17.51,17.6,17.5,17.58,59200,3.05158403501539,3.06726893296807,3.04984126857621,3.0637834000897,339689.809654799,0.0,1.0
2006-08-28,17.48,17.59,17.41,17.54,75500,3.04635573569784,3.06552616652889,3.03415637062353,3.05681233433295,433219.267380696,0.0,1.0
2006-08-29,17.51,17.58,17.49,17.5,52100,3.05158403501539,3.0637834000897,3.04809850213702,3.04984126857621,298949.984510389,0.0,1.0
2006-08-30,17.57,17.8,17.52,17.57,133200,3.06204063365051,3.1021242617518,3.05332680145458,3.06204063365051,764302.071723296,0.0,1.0
2006-08-31,17.55,17.69,17.54,17.57,97600,3.05855510077214,3.08295383092075,3.05681233433295,3.06204063365051,560029.1456471,0.0,1.0
2006-09-01,17.62,17.73,17.54,17.54,79100,3.07075446584644,3.0899248966775,3.05681233433295,3.05681233433295,453876.080129976,0.0,1.0
2006-09-05,17.63,17.69,17.6,17.63,58700,3.07249723228563,3.08295383092075,3.06726893296807,3.07249723228563,336820.807884065,0.0,1.0
2006-09-06,17.61,17.71,17.61,17.71,69500,3.06901169940726,3.08643936379912,3.06901169940726,3.08643936379912,398791.2461319,0.0,1.0
2006-09-07,17.57,17.73,17.54,17.69,64600,3.06204063365051,3.0899248966775,3.05681233433295,3.08295383092075,370675.028778716,0.0,1.0
2006-09-08,17.6,17.69,17.56,17.65,76200,3.06726893296807,3.08295383092075,3.06029786721133,3.075982765164,437235.869859724,0.0,1.0
2006-09-11,17.57,17.66,17.57,17.64,68100,3.06204063365051,3.07772553160319,3.06204063365051,3.07423999872482,390758.041173848,0.0,1.0
2006-09-12,17.64,17.72,17.6301,17.69,78300,3.07423999872482,3.08818213023831,3.07251465995002,3.08295383092075,449285.677296802,0.0,1.0
2006-09-13,17.65,17.8,17.6101,17.67,87500,3.075982765164,3.1021242617518,3.06902912707165,3.07946829804238,502075.309878292,0.0,1.0
2006-09-14,17.7,17.78,17.61,17.73,68400,3.08469659735994,3.09863872887343,3.06901169940726,3.0899248966775,392479.442236286,0.0,1.0
2006-09-15,17.71,17.79,17.67,17.79,62700,3.08643936379912,3.10038149531261,3.07946829804238,3.10038149531261,359772.82204993,0.0,1.0
2006-09-18,17.73,17.8,17.7,17.79,40300,3.0899248966775,3.1021242617518,3.08469659735994,3.10038149531261,231241.542721087,0.0,1.0
2006-09-19,17.79,17.8,17.71,17.76,68900,3.10038149531261,3.1021242617518,3.08643936379912,3.09515319599505,395348.444007021,0.0,1.0
2006-09-20,17.62,17.77,17.54,17.77,82900,3.08818213023831,3.11447198946281,3.07416087198524,3.11447198946281,472996.066422831,0.1,1.0
2006-09-21,17.55,17.69,17.52,17.62,75900,3.07591352926687,3.10045073120974,3.07065555742197,3.08818213023831,433056.712201363,0.0,1.0
2006-09-22,17.49,17.6,17.42,17.6,75500,3.06539758557707,3.08467681567504,3.05312898460564,3.08467681567504,430774.463388707,0.0,1.0
2006-09-25,17.62,17.67,17.51,17.53,133600,3.08818213023831,3.09694541664648,3.06890290014034,3.07240821470361,762271.103426903,0.0,1.0
2006-09-26,17.58,17.74,17.54,17.74,70700,3.08117150111177,3.10921401761791,3.07416087198524,3.10921401761791,403387.477636842,0.0,1.0
2006-09-27,17.63,17.6804,17.56,17.68,88200,3.08993478751994,3.09876818021938,3.07766618654851,3.09869807392811,503235.863190516,0.0,1.0
2006-09-28,17.54,17.6799,17.51,17.67,117900,3.07416087198524,3.09868054735529,3.06890290014034,3.09694541664648,672692.837530179,0.0,1.0
2006-09-29,17.47,17.64,17.47,17.63,73600,3.06189227101381,3.09168744480158,3.06189227101381,3.08993478751994,419933.781528593,0.0,1.0
2006-10-02,17.68,17.74,17.56,17.58,147600,3.09869807392811,3.10921401761791,3.07766618654851,3.08117150111177,842149.811869842,0.0,1.0
2006-10-03,17.65,17.72,17.62,17.72,48000,3.09344010208321,3.10570870305464,3.08818213023831,3.10570870305464,273869.857518648,0.0,1.0
2006-10-04,17.67,17.7,17.61,17.7,77000,3.09694541664648,3.10220338849138,3.08642947295668,3.10220338849138,439332.896436164,0.0,1.0
2006-10-05,17.73,17.73,17.62,17.63,113700,3.10746136033628,3.10746136033628,3.08818213023831,3.08993478751994,648729.224997297,0.0,1.0
2006-10-06,17.67,17.79,17.61,17.78,59900,3.09694541664648,3.11797730402608,3.08642947295668,3.11622464674445,341766.759695146,0.0,1.0
2006-10-09,17.7,17.75,17.63,17.74,44300,3.10220338849138,3.11096667489955,3.08993478751994,3.10921401761791,252759.056001585,0.0,1.0
2006-10-10,17.67,17.77,17.62,17.77,68600,3.09694541664648,3.11447198946281,3.08818213023831,3.11447198946281,391405.6713704,0.0,1.0
2006-10-11,17.68,17.73,17.6,17.73,61400,3.09869807392811,3.10746136033628,3.08467681567504,3.10746136033628,350325.192742604,0.0,1.0
2006-10-12,17.67,17.75,17.64,17.72,54800,3.09694541664648,3.11096667489955,3.09168744480158,3.10570870305464,312668.087333789,0.0,1.0
2006-10-13,17.65,17.76,17.6,17.76,64300,3.09344010208321,3.11271933218118,3.08467681567504,3.11271933218118,366871.496634355,0.0,1.0
2006-10-16,17.74,17.74,17.6581,17.67,49800,3.10921401761791,3.10921401761791,3.09485975448133,3.09694541664648,284139.977175597,0.0,1.0
2006-10-17,17.7,17.78,17.67,17.75,240500,3.10220338849138,3.11622464674445,3.09694541664648,3.11096667489955,1372202.09860906,0.0,1.0
2006-10-18,17.65,17.71,17.6,17.64,68000,3.11096667489955,3.12154219900685,3.10215373814346,3.10920408754833,385796.482387184,0.1,1.0
2006-10-19,17.67,17.73,17.62,17.62,58500,3.11449184960198,3.12506737370929,3.10567891284589,3.10567891284589,331898.444406622,0.0,1.0
2006-10-20,17.72,17.78,17.66,17.67,62700,3.12330478635807,3.13388031046538,3.11272926225076,3.11449184960198,355727.050671713,0.0,1.0
2006-10-23,17.72,17.78,17.62,17.66,80400,3.12330478635807,3.13388031046538,3.10567891284589,3.11272926225076,456147.605646024,0.0,1.0
2006-10-24,17.7,17.78,17.62,17.74,123900,3.11977961165563,3.13388031046538,3.10567891284589,3.12682996106051,702943.88482018,0.0,1.0
2006-10-25,17.69,17.76,17.65,17.73,63900,3.11801702430442,3.13035513576294,3.11096667489955,3.12506737370929,362535.22389031,0.0,1.0
2006-10-26,17.75,17.77,17.68,17.74,101200,3.12859254841172,3.13211772311416,3.1162544369532,3.12682996106051,574155.941435046,0.0,1.0
2006-10-27,17.76,17.8,17.738,17.78,193600,3.13035513576294,3.13740548516781,3.12647744359026,3.13388031046538,1098385.27926704,0.0,1.0
2006-10-30,17.79,17.8,17.74,17.77,80500,3.1356428978166,3.13740548516781,3.12682996106051,3.13211772311416,456714.95341424,0.0,1.0
2006-10-31,17.85,17.85,17.74,17.79,147500,3.1462184219239,3.1462184219239,3.12682996106051,3.1356428978166,836837.958119261,0.0,1.0
2006-11-01,17.82,17.85,17.78,17.85,174800,3.14093065987025,3.1462184219239,3.13388031046538,3.1462184219239,991723.89884235,0.0,1.0
2006-11-02,17.75,17.85,17.71,17.84,69100,3.12859254841172,3.1462184219239,3.12154219900685,3.14445583457268,392037.307837566,0.0,1.0
2006-11-03,17.69,17.75,17.66,17.74,69900,3.11801702430442,3.12859254841172,3.11272926225076,3.12682996106051,396576.089983297,0.0,1.0
2006-11-06,17.77,17.802,17.722,17.74,59800,3.13211772311416,3.13775800263806,3.12365730382831,3.12682996106051,339273.965393436,0.0,1.0
2006-11-07,17.85,17.85,17.74,17.81,234500,3.1462184219239,3.1462184219239,3.12682996106051,3.13916807251903,1330430.51646757,0.0,1.0
2006-11-08,17.82,17.85,17.77,17.78,382300,3.14093065987025,3.1462184219239,3.13211772311416,3.13388031046538,2168970.51789148,0.0,1.0
2006-11-09,17.8,17.85,17.8,17.84,52500,3.13740548516781,3.1462184219239,3.13740548516781,3.14445583457268,297857.578313635,0.0,1.0
2006-11-10,17.84,17.8799,17.762,17.77,52000,3.14445583457268,3.15148855810404,3.13070765323319,3.13211772311416,295020.839472553,0.0,1.0
2006-11-13,17.81,17.88,17.81,17.86,85200,3.13916807251903,3.15150618397756,3.13916807251903,3.14798100927512,483380.298520414,0.0,1.0
2006-11-14,17.82,17.84,17.76,17.81,149800,3.14093065987025,3.14445583457268,3.13035513576294,3.13916807251903,849886.956788238,0.0,1.0
2006-11-15,17.75,17.79,17.69,17.75,204700,3.1462184219239,3.15330849160711,3.13558331739909,3.1462184219239,1154854.65811308,0.1,1.0
2006-11-16,17.75,17.8,17.65,17.72,220900,3.1462184219239,3.15508100902791,3.12849324771588,3.1409008696615,1246250.09270728,0.0,1.0
2006-11-17,17.78,17.78,17.65,17.66,337100,3.15153597418631,3.15153597418631,3.12849324771588,3.13026576513668,1901814.87664836,0.0,1.0
2006-11-20,17.78,17.7999,17.66,17.66,149900,3.15153597418631,3.15506328385371,3.13026576513668,3.13026576513668,845689.854670985,0.0,1.0
2006-11-21,17.78,17.79,17.67,17.75,126400,3.15153597418631,3.15330849160711,3.13203828255749,3.1462184219239,713110.057574466,0.0,1.0
2006-11-22,17.77,17.8,17.75,17.75,208200,3.14976345676551,3.15508100902791,3.1462184219239,3.1462184219239,1174600.58534022,0.0,1.0
2006-11-24,17.8,17.84,17.77,17.79,210500,3.15508100902791,3.16217107871112,3.14976345676551,3.15330849160711,1187576.4803752,0.0,1.0
2006-11-27,17.76,17.84,17.76,17.8,236300,3.14799093934471,3.16217107871112,3.14799093934471,3.15508100902791,1333132.17250669,0.0,1.0
2006-11-28,17.79,17.82,17.72,17.8,99900,3.15330849160711,3.15862604386952,3.1409008696615,3.15508100902791,563605.179997541,0.0,1.0
2006-11-29,17.85,17.9,17.79,17.8,180500,3.16394359613193,3.17280618323594,3.15330849160711,3.15508100902791,1018325.67557113,0.0,1.0
2006-11-30,18.01,18.05,17.91,17.94,171000,3.19230387486476,3.19939394454797,3.17457870065674,3.17989625291915,964729.587383178,0.0,1.0
2006-12-01,18.05,18.09,17.98,18.09,94300,3.19939394454797,3.20648401423118,3.18698632260235,3.20648401423118,532011.696434115,0.0,1.0
2006-12-04,18.06,18.1199,18.0,18.09,140300,3.20116646196877,3.21178384131938,3.19053135744396,3.20648401423118,791529.597133684,0.0,1.0
2006-12-05,18.06,18.12,18.01,18.12,103200,3.20116646196877,3.21180156649358,3.19230387486476,3.21180156649358,582222.768525988,0.0,1.0
2006-12-06,18.05,18.11,18.02,18.08,86900,3.19939394454797,3.21002904907278,3.19407639228556,3.20471149681038,490263.164582445,0.0,1.0
2006-12-07,18.05,18.1,18.04,18.06,85400,3.19939394454797,3.20825653165198,3.19762142712717,3.20116646196877,481800.624342242,0.0,1.0
2006-12-08,18.06,18.14,18.06,18.1,74600,3.20116646196877,3.21534660133519,3.20116646196877,3.20825653165198,420870.334612778,0.0,1.0
2006-12-11,18.11,18.2,18.08,18.11,92700,3.21002904907278,3.22598170586,3.20471149681038,3.21002904907278,522984.986844565,0.0,1.0
2006-12-12,18.12,18.23,18.11,18.11,109800,3.21180156649358,3.23129925812241,3.21002904907278,3.21002904907278,619457.945582884,0.0,1.0
2006-12-13,18.13,18.23,18.11,18.23,95800,3.21357408391439,3.23129925812241,3.21002904907278,3.23129925812241,540474.236674318,0.0,1.0
2006-12-14,18.11,18.23,18.1,18.16,85300,3.21002904907278,3.23129925812241,3.20825653165198,3.21889163617679,481236.454992895,0.0,1.0
2006-12-15,18.05,18.17,18.05,18.14,100300,3.19939394454797,3.2206641535976,3.19939394454797,3.21534660133519,565861.857394928,0.0,1.0
2006-12-18,18.08,18.18,18.06,18.08,117300,3.20471149681038,3.2224366710184,3.20116646196877,3.20471149681038,661770.646783898,0.0,1.0
2006-12-19,18.12,18.14,18.07,18.11,114500,3.21180156649358,3.21534660133519,3.20293897938957,3.21002904907278,645973.905002187,0.0,1.0
2006-12-20,17.6,17.73,17.55,17.73,145100,3.20790202816782,3.2315967590577,3.19878867013325,3.2315967590577,796084.162663337,0.498,1.0
2006-12-21,17.68,17.71,17.6,17.63,240600,3.22248340102313,3.22795141584387,3.20790202816782,3.21337004298856,1320040.31383045,0.0,1.0
2006-12-22,17.68,17.76,17.68,17.68,117100,3.22248340102313,3.23706477387844,3.22248340102313,3.22248340102313,642463.511012245,0.0,1.0
2006-12-26,17.86,17.88,17.8,17.83,259300,3.25529148994757,3.2589368331614,3.24435546030609,3.24982347512683,1422636.96332601,0.0,1.0
2006-12-27,17.87,17.94,17.84,17.92,175800,3.25711416155448,3.26987286280288,3.25164614673374,3.26622751958905,964518.234295072,0.0,1.0
2006-12-28,17.86,17.91,17.83,17.86,146400,3.25529148994757,3.26440484798214,3.24982347512683,3.25529148994757,803216.550061424,0.0,1.0
2006-12-29,17.82,18.01,17.79,17.91,351600,3.24800080351992,3.28263156405127,3.24253278869918,3.26440484798214,1929036.46859014,0.0,1.0
2007-01-03,17.81,17.8658,17.8,17.82,121000,3.246178131913,3.25634863947958,3.24435546030609,3.24800080351992,663860.673206505,0.0,1.0
2007-01-04,17.82,17.85,17.8,17.8,103600,3.24800080351992,3.25346881834066,3.24435546030609,3.24435546030609,568396.41110904,0.0,1.0
2007-01-05,17.81,17.83,17.72,17.79,138500,3.246178131913,3.24982347512683,3.22977408745078,3.24253278869918,759873.580488438,0.0,1.0
2007-01-08,17.81,17.83,17.77,17.8,80600,3.246178131913,3.24982347512683,3.23888744548535,3.24435546030609,442208.018681358,0.0,1.0
2007-01-09,17.77,17.8299,17.7,17.82,73800,3.23888744548535,3.24980524841076,3.22612874423695,3.24800080351992,404900.146137521,0.0,1.0
2007-01-10,17.7,17.8,17.67,17.77,157700,3.22612874423695,3.24435546030609,3.22066072941621,3.23888744548535,865213.45590633,0.0,1.0
2007-01-11,17.58,17.83,17.56,17.67,123400,3.20425668495399,3.24982347512683,3.20061134174017,3.22066072941621,677028.157633741,0.0,1.0
2007-01-12,17.6,17.6899,17.6,17.6,97600,3.20790202816782,3.22428784591397,3.20790202816782,3.20790202816782,535477.700040949,0.0,1.0
2007-01-16,17.62,17.71,17.6,17.68,192500,3.21154737138165,3.22795141584387,3.20790202816782,3.22248340102313,1056141.98010126,0.0,1.0
2007-01-17,17.56,17.6,17.53,17.55,88900,3.2188380578093,3.22617026295238,3.213338903952,3.21700500652353,484983.702803133,0.1,1.0
2007-01-18,17.58,17.64,17.54,17.56,184500,3.22250416038084,3.23350246809545,3.21517195523776,3.2188380578093,1006518.48332034,0.0,1.0
2007-01-19,17.51,17.66,17.46,17.57,279900,3.20967280138046,3.23716857066699,3.20050754495162,3.22067110909507,1526962.18689085,0.0,1.0
2007-01-22,17.48,17.55,17.46,17.5,270900,3.20417364752315,3.21700500652353,3.20050754495162,3.20783975009469,1477863.72428986,0.0,1.0
2007-01-23,17.51,17.56,17.47,17.51,101900,3.20967280138046,3.2188380578093,3.20234059623739,3.20967280138046,555903.704337899,0.0,1.0
2007-01-24,17.6,17.7,17.5,17.5,138700,3.22617026295238,3.24450077581006,3.20783975009469,3.20783975009469,756661.862528621,0.0,1.0
2007-01-25,17.53,17.65,17.5,17.64,97100,3.213338903952,3.23533551938122,3.20783975009469,3.23350246809545,529717.85761737,0.0,1.0
2007-01-26,17.59,17.69,17.51,17.51,204400,3.22433721166661,3.24266772452429,3.20967280138046,3.20967280138046,1115080.63951586,0.0,1.0
2007-01-29,17.57,17.64,17.55,17.58,141900,3.22067110909507,3.23350246809545,3.21700500652353,3.22250416038084,774119.093675642,0.0,1.0
2007-01-30,17.59,17.67,17.56,17.56,121200,3.22433721166661,3.23900162195275,3.2188380578093,3.2188380578093,661192.629693359,0.0,1.0
2007-01-31,17.65,17.7,17.57,17.58,168000,3.23533551938122,3.24450077581006,3.22067110909507,3.22250416038084,916504.635218518,0.0,1.0
2007-02-01,17.69,17.75,17.62,17.62,162100,3.24266772452429,3.2536660322389,3.22983636552391,3.22983636552391,884317.865291202,0.0,1.0
2007-02-02,17.74,17.78,17.65,17.69,138900,3.25183298095313,3.25916518609621,3.23533551938122,3.24266772452429,757752.939475312,0.0,1.0
2007-02-05,17.76,17.86,17.72,17.79,144200,3.25549908352467,3.27382959638235,3.2481668783816,3.26099823738197,786666.478562562,0.0,1.0
2007-02-06,17.72,17.8,17.7,17.7,128000,3.2481668783816,3.26283128866774,3.24450077581006,3.24450077581006,698289.245880776,0.0,1.0
2007-02-07,17.75,17.78,17.7,17.72,103900,3.2536660322389,3.25916518609621,3.24450077581006,3.2481668783816,566814.473804787,0.0,1.0
2007-02-08,17.74,17.8,17.71,17.76,64400,3.25183298095313,3.26283128866774,3.24633382709583,3.25549908352467,351326.776833766,0.0,1.0
2007-02-09,17.74,17.82,17.7,17.76,61200,3.25183298095313,3.26649739123928,3.24450077581006,3.25549908352467,333869.545686746,0.0,1.0
2007-02-12,17.75,17.77,17.71,17.74,74834,3.2536660322389,3.25733213481044,3.24633382709583,3.25183298095313,408248.261142516,0.0,1.0
2007-02-13,17.79,17.8,17.71,17.71,105500,3.26099823738197,3.26283128866774,3.24633382709583,3.24633382709583,575543.089378297,0.0,1.0
2007-02-14,17.73,17.76,17.66,17.66,100200,3.26833044252505,3.27386061247856,3.25542671263352,3.25542671263352,543563.764815492,0.1,1.0
2007-02-15,17.79,17.83,17.73,17.75,99900,3.27939078243207,3.28676434237008,3.26833044252505,3.27201722249406,541936.328393889,0.0,1.0
2007-02-16,17.76,17.83,17.75,17.77,113600,3.27386061247856,3.28676434237008,3.27201722249406,3.27570400246306,616255.924980439,0.0,1.0
2007-02-20,17.77,17.83,17.75,17.78,131700,3.27570400246306,3.28676434237008,3.27201722249406,3.27754739244757,714444.589083837,0.0,1.0
2007-02-21,17.88,18.0,17.72,17.73,226300,3.2959812922926,3.31810197210665,3.26648705254054,3.26833044252505,1227629.54069607,0.0,1.0
2007-02-22,17.83,17.93,17.8,17.88,126600,3.28676434237008,3.30519824221512,3.28123417241657,3.2959812922926,686778.169916581,0.0,1.0
2007-02-23,17.88,17.91,17.83,17.83,66400,3.2959812922926,3.30151146224611,3.28676434237008,3.28676434237008,360205.927981524,0.0,1.0
2007-02-26,17.9,17.98,17.86,17.86,61900,3.29966807226161,3.31441519213764,3.2922945123236,3.2922945123236,335794.381657475,0.0,1.0
2007-02-27,17.72,17.91,17.5,17.9,139100,3.26648705254054,3.30151146224611,3.22593247288146,3.29966807226161,754588.020816718,0.0,1.0
2007-02-28,17.77,17.81,17.6101,17.62,110300,3.27570400246306,3.28307756240108,3.24622819661085,3.24805315269551,598354.124342803,0.0,1.0
2007-03-01,17.7,17.78,17.58,17.67,118535,3.26280027257154,3.27754739244757,3.24067959275749,3.25727010261803,643027.254115812,0.0,1.0
2007-03-02,17.61,17.76,17.61,17.66,80600,3.246209762711,3.27386061247856,3.246209762711,3.25542671263352,437237.918604079,0.0,1.0
2007-03-05,17.5,17.66,17.5,17.56,130700,3.22593247288146,3.25542671263352,3.22593247288146,3.23699281278849,709019.801011826,0.0,1.0
2007-03-06,17.57,17.68,17.55,17.6,78300,3.23883620277299,3.25911349260253,3.23514942280398,3.2443663727265,424760.906038454,0.0,1.0
2007-03-07,17.65,17.74,17.6,17.6,95100,3.25358332264902,3.27017383250955,3.2443663727265,3.2443663727265,515897.345648237,0.0,1.0
2007-03-08,17.69,17.79,17.69,17.72,76100,3.26095688258703,3.27939078243207,3.26095688258703,3.26648705254054,412826.37228003,0.0,1.0
2007-03-09,17.74,17.78,17.6992,17.73,77900,3.27017383250955,3.27754739244757,3.26265280137278,3.26833044252505,422590.99080965,0.0,1.0
2007-03-12,17.85,17.88,17.74,17.78,89700,3.29045112233909,3.2959812922926,3.27017383250955,3.27754739244757,486603.490059378,0.0,1.0
2007-03-13,17.79,17.9,17.79,17.82,47200,3.27939078243207,3.29966807226161,3.27939078243207,3.28492095238558,256049.996998915,0.0,1.0
2007-03-14,17.82,17.86,17.73,17.73,156700,3.28492095238558,3.2922945123236,3.26833044252505,3.26833044252505,850064.290884109,0.0,1.0
2007-03-15,17.83,17.86,17.75,17.75,45100,3.28676434237008,3.2922945123236,3.27201722249406,3.27201722249406,244657.942047692,0.0,1.0
2007-03-16,17.81,17.88,17.8,17.8,71800,3.28307756240108,3.2959812922926,3.28123417241657,3.28123417241657,389499.783570383,0.0,1.0
2007-03-19,17.84,17.899,17.82,17.82,71200,3.28860773235459,3.29948373326316,3.28492095238558,3.28492095238558,386244.910727176,0.0,1.0
2007-03-20,17.86,17.89,17.84,17.84,57000,3.2922945123236,3.29782468227711,3.28860773235459,3.28860773235459,309212.920104621,0.0,1.0
2007-03-21,17.82,17.86,17.74,17.74,93200,3.30381569972674,3.3112316721167,3.28898375494683,3.28898375494683,502698.743194836,0.1025,1.0
2007-03-22,17.86,17.88,17.8,17.86,58400,3.3112316721167,3.31493965831168,3.30010771353176,3.3112316721167,314995.778997622,0.0,1.0
2007-03-23,17.82,17.89,17.82,17.82,93800,3.30381569972674,3.31679365140917,3.30381569972674,3.30381569972674,505935.001198236,0.0,1.0
2007-03-26,17.76,17.87,17.76,17.82,69300,3.29269174114181,3.31308566521419,3.29269174114181,3.30381569972674,373787.799392726,0.0,1.0
2007-03-27,17.77,17.79,17.76,17.76,162500,3.2945457342393,3.29825372043427,3.29269174114181,3.29269174114181,876486.54258756,0.0,1.0
2007-03-28,17.87,17.9,17.78,17.78,49500,3.31308566521419,3.31864764450666,3.29639972733679,3.29639972733679,266991.285280519,0.0,1.0
2007-03-29,17.83,17.9,17.81,17.87,63200,3.30566969282423,3.31864764450666,3.30196170662925,3.31308566521419,340885.843024824,0.0,1.0
2007-03-30,17.82,17.95,17.81,17.81,73600,3.30381569972674,3.32791760999411,3.30196170662925,3.30196170662925,396980.981750428,0.0,1.0
2007-04-02,17.87,17.89,17.82,17.82,66300,3.31308566521419,3.31679365140917,3.30381569972674,3.30381569972674,357606.509375726,0.0,1.0
2007-04-03,17.9,17.94,17.84,17.84,64000,3.31864764450666,3.32606361689662,3.30752368592172,3.30752368592172,345200.853696025,0.0,1.0
2007-04-04,17.92,17.98,17.9,17.9,88600,3.32235563070164,3.33347958928658,3.31864764450666,3.31864764450666,477887.431835434,0.0,1.0
2007-04-05,17.93,18.0,17.92,17.92,66200,3.32420962379913,3.33718757548156,3.32235563070164,3.32235563070164,357067.133041825,0.0,1.0
2007-04-09,17.98,18.03,17.95,17.97,55600,3.33347958928658,3.34274955477403,3.32791760999411,3.33162559618909,299893.241648421,0.0,1.0
2007-04-10,18.03,18.04,17.97,18.02,70400,3.34274955477403,3.34460354787152,3.33162559618909,3.34089556167654,379720.939065627,0.0,1.0
2007-04-11,18.01,18.13,18.0,18.0,94000,3.33904156857905,3.36128948574893,3.33718757548156,3.33718757548156,507013.753866036,0.0,1.0
2007-04-12,18.04,18.12,18.04,18.06,138300,3.34460354787152,3.35943549265144,3.34460354787152,3.3483115340665,745957.469783752,0.0,1.0
2007-04-13,18.02,18.09,17.99,18.05,141600,3.34089556167654,3.35387351335897,3.33533358238407,3.34645754096901,763756.888802454,0.0,1.0
2007-04-16,18.02,18.08,18.0,18.02,78700,3.34089556167654,3.35201952026148,3.33718757548156,3.34089556167654,424489.17477933,0.0,1.0
2007-04-17,18.03,18.1,18.02,18.08,103400,3.34274955477403,3.35572750645646,3.34089556167654,3.35201952026148,557715.129252639,0.0,1.0
2007-04-18,17.95,17.98,17.9,17.94,168700,3.34692103924338,3.35251477914184,3.33759813941262,3.34505645927723,904761.410410973,0.1025,1.0
2007-04-19,17.95,17.98,17.89,17.92,280300,3.34692103924338,3.35251477914184,3.33573355944647,3.34132729934492,1503287.63093181,0.0,1.0
2007-04-20,18.05,18.1,17.94,17.94,95000,3.3655668389049,3.37488973873567,3.34505645927723,3.34505645927723,509498.126787448,0.0,1.0
2007-04-23,18.13,18.13,18.05,18.05,84900,3.38048347863412,3.38048347863412,3.3655668389049,3.3655668389049,455330.431202677,0.0,1.0
2007-04-24,18.15,18.19,18.13,18.15,165500,3.38421263856643,3.39167095843104,3.38048347863412,3.38421263856643,887599.3682455,0.0,1.0
2007-04-25,18.21,18.3,18.1548,18.19,167400,3.39540011836334,3.41218133805871,3.38510763695018,3.39167095843104,897789.33078125,0.0,1.0
2007-04-26,18.24,18.29,18.24,18.25,129300,3.4009938582618,3.41031675809256,3.4009938582618,3.40285843822795,693453.766248599,0.0,1.0
2007-04-27,18.18,18.25,18.16,18.2399,82700,3.38980637846488,3.40285843822795,3.38607721853258,3.40097521246214,443531.527213915,0.0,1.0
2007-04-30,18.18,18.28,18.18,18.18,65400,3.38980637846488,3.40845217812641,3.38980637846488,3.38980637846488,350749.236756833,0.0,1.0
2007-05-01,18.2,18.26,18.18,18.205,73800,3.39353553839719,3.4047230181941,3.38980637846488,3.39446782838026,395799.597441196,0.0,1.0
2007-05-02,18.21,18.28,18.19,18.2,116700,3.39540011836334,3.40845217812641,3.39167095843104,3.39353553839719,625878.225222054,0.0,1.0
2007-05-03,18.23,18.28,18.22,18.23,66900,3.39912927829565,3.40845217812641,3.39726469832949,3.39912927829565,358793.944021897,0.0,1.0
2007-05-04,18.24,18.3,18.22,18.22,114100,3.4009938582618,3.41218133805871,3.39726469832949,3.39726469832949,611934.065962608,0.0,1.0
2007-05-07,18.24,18.31,18.21,18.22,82300,3.4009938582618,3.41404591802486,3.39540011836334,3.39726469832949,441386.271943231,0.0,1.0
2007-05-08,18.27,18.33,18.24,18.27,105900,3.40658759816025,3.41777507795717,3.4009938582618,3.40658759816025,567956.332913587,0.0,1.0
2007-05-09,18.33,18.33,18.27,18.27,127300,3.41777507795717,3.41777507795717,3.40658759816025,3.40658759816025,682727.489895179,0.0,1.0
2007-05-10,18.32,18.39,18.29,18.39,107900,3.41591049799102,3.42896255775408,3.41031675809256,3.42896255775408,578682.609267006,0.0,1.0
2007-05-11,18.35,18.41,18.31,18.4,212700,3.42150423788947,3.43269171768639,3.41404591802486,3.43082713772023,1140739.49018621,0.0,1.0
2007-05-14,18.4,18.4,18.3384,18.38,74600,3.43082713772023,3.43082713772023,3.41934132512874,3.42709797778793,400090.107982565,0.0,1.0
2007-05-15,18.39,18.41,18.32,18.38,98300,3.42896255775408,3.43269171768639,3.41591049799102,3.42709797778793,527196.482770591,0.0,1.0
2007-05-16,18.34,18.38,18.24,18.35,71200,3.43875160257638,3.44625160607164,3.42000159383823,3.4406266034502,379733.156364555,0.1025,1.0
2007-05-17,18.36,18.38,18.26,18.38,80100,3.44250160432401,3.44625160607164,3.42375159558586,3.44625160607164,427199.800910124,0.0,1.0
2007-05-18,18.41,18.43,18.37,18.43,84300,3.45187660869309,3.45562661044071,3.44437660519783,3.45562661044071,449599.790470954,0.0,1.0
2007-05-21,18.37,18.44,18.29,18.41,94800,3.44437660519783,3.45750161131453,3.42937659820731,3.45187660869309,505599.76437303,0.0,1.0
2007-05-22,18.34,18.37,18.31,18.32,110500,3.43875160257638,3.44437660519783,3.43312659995494,3.43500160082875,589333.058683754,0.0,1.0
2007-05-23,18.39,18.62,18.3332,18.38,140200,3.44812660694546,3.4912516270432,3.43747660198219,3.44625160607164,747732.984863912,0.0,1.0
2007-05-24,18.26,18.41,18.23,18.41,106800,3.42375159558586,3.45187660869309,3.41812659296442,3.45187660869309,569599.734546833,0.0,1.0
2007-05-25,18.43,18.43,18.23,18.29,67100,3.45562661044071,3.45562661044071,3.41812659296442,3.42937659820731,357866.499888506,0.0,1.0
2007-05-29,18.49,18.57,18.4466,18.5,79900,3.4668766156836,3.48187662267412,3.45873911189125,3.46875161655742,426133.134740561,0.0,1.0
2007-05-30,18.37,18.45,18.33,18.41,80400,3.44437660519783,3.45937661218834,3.43687660170257,3.45187660869309,428799.800164469,0.0,1.0
2007-05-31,18.34,18.4,18.3,18.36,108900,3.43875160257638,3.45000160781927,3.43125159908112,3.44250160432401,580799.729327247,0.0,1.0
2007-06-01,18.29,18.34,18.26,18.33,83700,3.42937659820731,3.43875160257638,3.42375159558586,3.43687660170257,446399.791962264,0.0,1.0
2007-06-04,18.37,18.37,18.28,18.3,79700,3.44437660519783,3.44437660519783,3.42750159733349,3.43125159908112,425066.468570997,0.0,1.0
2007-06-05,18.31,18.39,18.27,18.37,75300,3.43312659995494,3.44812660694546,3.42562659645968,3.44437660519783,401599.812840603,0.0,1.0
2007-06-06,18.17,18.32,18.13,18.29,96000,3.40687658772153,3.43500160082875,3.39937658422627,3.42937659820731,511999.761390411,0.0,1.0
2007-06-07,17.91,18.21,17.8,18.15,157800,3.35812656500234,3.41437659121679,3.33750155539038,3.4031265859739,841599.607785489,0.0,1.0
2007-06-08,17.92,17.96,17.79,17.9,144800,3.36000156587616,3.36750156937142,3.33562655451657,3.35625156412853,772266.306763869,0.0,1.0
2007-06-11,17.83,17.99,17.76,17.99,83700,3.34312655801183,3.37312657199286,3.33000155189512,3.37312657199286,446399.791962264,0.0,1.0
2007-06-12,17.76,17.84,17.72,17.84,107100,3.33000155189512,3.34500155888564,3.32250154839986,3.34500155888564,571199.733801177,0.0,1.0
2007-06-13,17.88,17.93,17.74,17.8,85200,3.3525015623809,3.36187656674997,3.32625155014749,3.33750155539038,454399.78823399,0.0,1.0
2007-06-14,17.9,18.06,17.86,17.87,71600,3.35625156412853,3.38625157810957,3.34875156063327,3.35062656150709,381866.488703681,0.0,1.0
2007-06-15,17.93,18.06,17.87,17.9,98300,3.36187656674997,3.38625157810957,3.35062656150709,3.35625156412853,524266.42234039,0.0,1.0
2007-06-18,18.05,18.07,17.9601,17.98,56600,3.38437657723575,3.38812657898338,3.36752031938016,3.37125157111905,301866.52598643,0.0,1.0
2007-06-19,18.18,18.22,18.07,18.07,93800,3.40875158859534,3.4162515920906,3.38812657898338,3.38812657898338,500266.433525214,0.0,1.0
2007-06-20,18.11,18.21,18.06,18.14,117000,3.41484534143524,3.43370147253097,3.40541727588738,3.42050218076396,620487.837118108,0.1025,1.0
2007-06-21,17.97,18.03,17.86,17.86,138200,3.38844675790123,3.39976043655867,3.36770501369594,3.36770501369594,732918.111877971,0.0,1.0
2007-06-22,17.92,18.03,17.84,18.0,60200,3.37901869235337,3.39976043655867,3.36393378747679,3.39410359722995,319259.553799232,0.0,1.0
2007-06-25,17.91,17.99,17.87,17.92,62100,3.3771330792438,3.39221798412038,3.36959062680551,3.37901869235337,329335.852008842,0.0,1.0
2007-06-26,17.87,17.95,17.79,17.89,88500,3.36959062680551,3.38467553168209,3.35450572192893,3.37336185302465,469343.363973953,0.0,1.0
2007-06-27,17.87,17.95,17.76,17.94,80000,3.36959062680551,3.38467553168209,3.34884888260022,3.38278991857252,424265.187773065,0.0,1.0
2007-06-28,17.85,18.03,17.72,17.72,78100,3.36581940058637,3.39976043655867,3.34130643016193,3.34130643016193,414188.889563454,0.0,1.0
2007-06-29,17.87,17.97,17.75,17.97,74800,3.36959062680551,3.38844675790123,3.34696326949064,3.38844675790123,396687.950567816,0.0,1.0
2007-07-02,17.9,17.92,17.82,17.83,52700,3.37524746613423,3.37901869235337,3.36016256125765,3.36204817436722,279484.692445506,0.0,1.0
2007-07-03,17.88,17.92,17.84,17.85,57100,3.37147623991508,3.37901869235337,3.36393378747679,3.36581940058637,302819.277773025,0.0,1.0
2007-07-05,17.82,17.91,17.82,17.87,58100,3.36016256125765,3.3771330792438,3.36016256125765,3.36959062680551,308122.592620188,0.0,1.0
2007-07-06,17.86,17.91,17.83,17.84,36000,3.36770501369594,3.3771330792438,3.36204817436722,3.36393378747679,190919.334497879,0.0,1.0
2007-07-09,17.83,17.9,17.67,17.85,299400,3.36204817436722,3.37524746613423,3.33187836461407,3.36581940058637,1587812.4652407,0.0,1.0
2007-07-10,17.87,17.9,17.82,17.83,97800,3.36959062680551,3.37524746613423,3.36016256125765,3.36204817436722,518664.192052572,0.0,1.0
2007-07-11,17.89,17.96,17.84,17.84,158300,3.37336185302465,3.38656114479166,3.36393378747679,3.36393378747679,839514.740305954,0.0,1.0
2007-07-12,17.95,18.16,17.84,17.9,92700,3.38467553168209,3.4242734069831,3.36393378747679,3.37524746613423,491617.286332039,0.0,1.0
2007-07-13,18.04,18.08,17.97,18.05,66000,3.40164604966824,3.40918850210653,3.38844675790123,3.40353166277781,350018.779912778,0.0,1.0
2007-07-16,18.02,18.07,17.97,17.97,68200,3.39787482344909,3.40730288899695,3.38844675790123,3.38844675790123,361686.072576538,0.0,1.0
2007-07-17,18.03,18.08,17.9,18.08,52000,3.39976043655867,3.40918850210653,3.37524746613423,3.40918850210653,275772.372052492,0.0,1.0
2007-07-18,17.84,17.95,17.76,17.86,80900,3.38326132184991,3.40412223807208,3.3680897464156,3.38705421570848,426587.207638709,0.1025,1.0
2007-07-19,17.86,17.98,17.7901,17.95,34600,3.38705421570848,3.40981157885994,3.37379805167276,3.40412223807208,182446.444799745,0.0,1.0
2007-07-20,17.81,17.86,17.75,17.81,47800,3.37757198106204,3.38705421570848,3.36619329948632,3.37757198106204,252050.290792711,0.0,1.0
2007-07-23,17.78,17.91,17.69,17.8,57700,3.37188264027418,3.39653645035493,3.35481461791059,3.37567553413276,304253.175287435,0.0,1.0
2007-07-24,17.89,17.96,17.65,17.78,150300,3.39274355649635,3.40601868500137,3.34722883019344,3.37188264027418,792534.700965364,0.0,1.0
2007-07-25,17.68,17.87,17.68,17.8,72500,3.3529181709813,3.38895066263777,3.3529181709813,3.37567553413276,382293.851097731,0.0,1.0
2007-07-26,17.22,17.66,17.21,17.65,116900,3.26568161223405,3.34912527712272,3.26378516530476,3.34722883019344,616415.878528616,0.0,1.0
2007-07-27,17.22,17.38,17.15,17.17,71300,3.26568161223405,3.29602476310266,3.25240648372903,3.25619937758761,375966.228734733,0.0,1.0
2007-07-30,17.2,17.25,17.1,17.21,70700,3.26188871837547,3.27137095302191,3.24292424908259,3.26378516530476,372802.417553235,0.0,1.0
2007-07-31,17.23,17.33,17.16,17.25,70800,3.26757805916334,3.28654252845622,3.25430293065832,3.27137095302191,373329.719416818,0.0,1.0
2007-08-01,16.81,17.22,16.41,17.18,491800,3.18792728813324,3.26568161223405,3.11206941096172,3.2580958245169,2593270.56510157,0.0,1.0
2007-08-02,17.05,17.17,16.86,17.05,75900,3.23344201443615,3.25619937758761,3.19740952277968,3.23344201443615,400222.114459555,0.0,1.0
2007-08-03,17.15,17.18,17.01,17.15,39400,3.25240648372903,3.2580958245169,3.225856226719,3.25240648372903,207756.934251732,0.0,1.0
2007-08-06,17.11,17.17,17.0327,17.16,63500,3.24482069601188,3.25619937758761,3.23016116124848,3.25430293065832,334836.683375254,0.0,1.0
2007-08-07,17.08,17.146,17.0,17.11,164100,3.23913135522402,3.25164790495732,3.22395977978971,3.24482069601188,865302.358139827,0.0,1.0
2007-08-08,17.15,17.25,17.03,17.06,74400,3.25240648372903,3.27137095302191,3.22964912057758,3.23533846136544,392312.586505809,0.0,1.0
2007-08-09,17.01,17.09,16.95,17.05,42500,3.225856226719,3.2410278021533,3.21447754514327,3.23344201443615,224103.292022808,0.0,1.0
2007-08-10,17.0,17.03,16.83,17.0,158200,3.22395977978971,3.22964912057758,3.19172018199181,3.22395977978971,834191.548188427,0.0,1.0
2007-08-13,16.95,17.09,16.95,17.06,221000,3.21447754514327,3.2410278021533,3.21447754514327,3.23533846136544,1165337.1185186,0.0,1.0
2007-08-14,16.54,16.96,16.51,16.93,111000,3.13672322104246,3.21637399207256,3.1310338802546,3.21068465128469,585305.068577215,0.0,1.0
2007-08-15,16.11,16.52,16.11,16.5,230000,3.05517600308307,3.13293032718388,3.05517600308307,3.12913743332531,1212794.28624108,0.0,1.0
2007-08-16,15.81,16.22,15.51,16.05,491600,2.99828259520443,3.07603691930524,2.94138918732579,3.04379732150734,2592215.96137441,0.0,1.0
2007-08-17,16.75,16.75,16.16,16.16,319200,3.17654860655751,3.17654860655751,3.06465823772951,3.06465823772951,1683147.54855718,0.0,1.0
2007-08-20,16.8,16.92,16.76,16.85,133300,3.18603084120395,3.20878820435541,3.1784450534868,3.19551307585039,702893.384156241,0.0,1.0
2007-08-21,16.96,17.0,16.85,16.85,262000,3.21637399207256,3.22395977978971,3.19551307585039,3.19551307585039,1381530.88258766,0.0,1.0
2007-08-22,16.95,17.11,16.9,17.02,116500,3.23391612616847,3.26444276806741,3.22437655057506,3.24727153199926,610614.166527438,0.1025,1.0
2007-08-23,17.07,17.11,16.96,17.04,122600,3.25681110759268,3.26444276806741,3.23582404128716,3.25108736223662,642586.238766212,0.0,1.0
2007-08-24,17.15,17.21,17.04,17.05,191800,3.27207442854214,3.28352191925424,3.25108736223662,3.25299527735531,1005285.81236019,0.0,1.0
2007-08-27,17.05,17.25,17.04,17.15,111800,3.25299527735531,3.29115357972898,3.25108736223662,3.27207442854214,585979.946933626,0.0,1.0
2007-08-28,17.07,17.17,16.99,17.03,157900,3.25681110759268,3.27589025877951,3.24154778664321,3.24917944711794,827604.951885684,0.0,1.0
2007-08-29,17.33,17.44,17.05,17.08,170700,3.30641690067844,3.32740396698396,3.25299527735531,3.25871902271136,894693.890353937,0.0,1.0
2007-08-30,17.29,17.33,17.23,17.28,61600,3.29878524020371,3.30641690067844,3.28733774949161,3.29687732508503,322865.516378456,0.0,1.0
2007-08-31,17.5,17.55,17.39,17.39,113900,3.33885145769606,3.34839103328948,3.31786439139055,3.31786439139055,596986.725901074,0.0,1.0
2007-09-04,17.53,17.5899,17.49,17.5,98300,3.34457520305211,3.35600361461303,3.33694354257738,3.33885145769606,515222.082142894,0.0,1.0
2007-09-05,17.35,17.5101,17.35,17.51,112360,3.31023273091581,3.34077845196593,3.31023273091581,3.34075937281475,588915.087991612,0.0,1.0
2007-09-06,17.48,17.5,17.4,17.4,75300,3.3350356274587,3.33885145769606,3.31977230650923,3.31977230650923,394671.645832755,0.0,1.0
2007-09-07,17.46,17.55,17.3856,17.54,81700,3.33121979722133,3.34839103328948,3.31702490873833,3.3464831181708,428216.115066881,0.0,1.0
2007-09-10,17.53,17.63,17.41,17.63,71000,3.34457520305211,3.36365435423895,3.32168022162791,3.36365435423895,372133.955566078,0.0,1.0
2007-09-11,17.6,17.65,17.51,17.64,98400,3.3579306088829,3.36747018447632,3.34075937281475,3.36556226935763,515746.214474676,0.0,1.0
2007-09-12,17.59,17.69,17.57,17.69,51200,3.35602269376422,3.37510184495105,3.35220686352685,3.37510184495105,268355.753873002,0.0,1.0
2007-09-13,17.52,17.69,17.52,17.68,68000,3.34266728793343,3.37510184495105,3.34266728793343,3.37319392983237,356409.985612581,0.0,1.0
2007-09-14,17.54,17.65,17.5,17.55,196700,3.3464831181708,3.36747018447632,3.33885145769606,3.34839103328948,1030968.29661757,0.0,1.0
2007-09-17,17.59,17.72,17.54,17.59,101900,3.35602269376422,3.3808255903071,3.3464831181708,3.35602269376422,534090.846087088,0.0,1.0
2007-09-18,17.77,17.79,17.58,17.66,116100,3.39036516590052,3.39418099613788,3.35411477864553,3.369378099595,608517.637200304,0.0,1.0
2007-09-19,17.6,17.7026,17.51,17.69,82850,3.38464142054447,3.40437234155287,3.3673335950985,3.40194924599043,430816.685971252,0.14,1.0
2007-09-20,17.56,17.66,17.48,17.6,68500,3.37694905367959,3.39617997084178,3.36156431994985,3.38464142054447,356197.259976232,0.0,1.0
2007-09-21,17.7,17.7,17.59,17.62,55500,3.40387233770665,3.40387233770665,3.38271832882825,3.3884876039769,288597.779980743,0.0,1.0
2007-09-24,17.76,17.83,17.73,17.83,72490,3.41541088800396,3.42887253001749,3.40964161285531,3.42887253001749,376945.100374848,0.0,1.0
2007-09-25,17.97,18.0,17.7801,17.87,124350,3.45579581404455,3.46156508919321,3.41927630235356,3.43656489688237,646615.025956853,0.0,1.0
2007-09-26,17.82,18.05,17.82,18.05,70400,3.42694943830127,3.4711805477743,3.42694943830127,3.4711805477743,366077.183975573,0.0,1.0
2007-09-27,17.87,17.98,17.84,17.94,66400,3.43656489688237,3.45771890576077,3.43079562173371,3.4500265388959,345277.34397696,0.0,1.0
2007-09-28,17.84,17.94,17.78,17.93,89700,3.43079562173371,3.4500265388959,3.4192570714364,3.44810344717968,466436.411968876,0.0,1.0
2007-10-01,17.98,18.01,17.9178,17.93,99528,3.45771890576077,3.46348818090942,3.44575727528589,3.44810344717968,517541.618845465,0.0,1.0
2007-10-02,18.01,18.05,17.98,18.04,71500,3.46348818090942,3.4711805477743,3.45771890576077,3.46925745605808,371797.139975191,0.0,1.0
2007-10-03,18.0,18.1,17.95,18.09,89300,3.46156508919321,3.48079600635539,3.45194963061211,3.47887291463917,464356.427969014,0.0,1.0
2007-10-04,17.98,18.04,17.94,18.03,63800,3.45771890576077,3.46925745605808,3.4500265388959,3.46733436434186,331757.447977862,0.0,1.0
2007-10-05,18.07,18.15,18.0672,18.11,53800,3.47502673120673,3.49041146493648,3.47448826552619,3.48271909807161,279757.847981333,0.0,1.0
2007-10-08,18.05,18.13,18.02,18.1,40200,3.4711805477743,3.48656528150405,3.46541127262564,3.48079600635539,209038.391986051,0.0,1.0
2007-10-09,18.14,18.15,18.03,18.03,42700,3.48848837322026,3.49041146493648,3.46733436434186,3.46733436434186,222038.291985184,0.0,1.0
2007-10-10,18.07,18.14,18.07,18.13,36500,3.47502673120673,3.48848837322026,3.47502673120673,3.48656528150405,189798.539987335,0.0,1.0
2007-10-11,18.08,18.22,18.08,18.13,89100,3.47694982292295,3.50387310695001,3.47694982292295,3.48656528150405,463316.435969084,0.0,1.0
2007-10-12,18.12,18.2064,18.12,18.15,43100,3.48464218978783,3.50125770221595,3.48464218978783,3.49041146493648,224118.275985045,0.0,1.0
2007-10-15,18.07,18.19,18.07,18.13,48900,3.47502673120673,3.49810383180136,3.47502673120673,3.48656528150405,254278.043983033,0.0,1.0
2007-10-16,17.97,18.12,17.97,18.12,71800,3.45579581404455,3.48464218978783,3.45579581404455,3.48464218978783,373357.127975087,0.0,1.0
2007-10-17,17.86,17.98,17.84,17.87,55200,3.46156508919321,3.4848230853132,3.45768875650654,3.46350325553654,284805.275820995,0.14,1.0
2007-10-18,17.86,17.91,17.8,17.89,64400,3.46156508919321,3.47125592090987,3.44993609113321,3.46737958822321,332272.821791161,0.0,1.0
2007-10-19,17.89,18.01,17.85,17.86,60000,3.46737958822321,3.4906375843432,3.45962692284987,3.46156508919321,309570.951979343,0.0,1.0
2007-10-22,17.94,18.016,17.82,17.82,48300,3.47707041993987,3.4918004841492,3.45381242381987,3.45381242381987,249204.616343371,0.0,1.0
2007-10-23,17.84,18.05,17.81,18.05,163700,3.45768875650654,3.49839024971654,3.45187425747654,3.49839024971654,844612.747316974,0.0,1.0
2007-10-24,17.85,17.9,17.811,17.84,149200,3.45962692284987,3.46931775456654,3.45206807411087,3.45768875650654,769799.7672553,0.0,1.0
2007-10-25,17.99,17.99,17.81,17.93,130400,3.48676125165654,3.48676125165654,3.45187425747654,3.47513225359654,672800.868968438,0.0,1.0
2007-10-26,17.97,18.031,17.9236,18.03,90500,3.48288491896987,3.4947077336642,3.4738918271368,3.49451391702987,466936.185902176,0.0,1.0
2007-10-29,18.04,18.1201,17.99,18.05,70100,3.4964520833732,3.5119767957833,3.48676125165654,3.49839024971654,361682.0622292,0.0,1.0
2007-10-30,18.08,18.19,18.05,18.1,71300,3.50420474874654,3.5255245785232,3.49839024971654,3.5080810814332,367873.481268786,0.0,1.0
2007-10-31,18.12,18.2,18.08,18.11,72400,3.51195741411987,3.52746274486654,3.50420474874654,3.51001924777654,373548.948721741,0.0,1.0
2007-11-01,18.1,18.19,18.09,18.15,203711,3.5080810814332,3.5255245785232,3.50614291508987,3.51777191314987,1051050.1366444,0.0,1.0
2007-11-02,18.14,18.25,18.14,18.22,52700,3.51583374680654,3.5371535765832,3.51583374680654,3.5313390775532,271906.486155189,0.0,1.0
2007-11-05,18.12,18.22,18.07,18.15,128800,3.51195741411987,3.5313390775532,3.5022665824032,3.51777191314987,664545.643582323,0.0,1.0
2007-11-06,18.18,18.2,18.1,18.12,40600,3.52358641217987,3.52746274486654,3.5080810814332,3.51195741411987,209476.344172689,0.0,1.0
2007-11-07,18.0,18.18,18.0,18.05,77800,3.48869941799987,3.52358641217987,3.48869941799987,3.49839024971654,401410.334399882,0.0,1.0
2007-11-08,18.0,18.13,17.9601,18.09,104400,3.48869941799987,3.5138955804632,3.48096613428997,3.50614291508987,538653.456444057,0.0,1.0
2007-11-09,17.91,18.06,17.91,17.96,62000,3.47125592090987,3.50032841605987,3.47125592090987,3.48094675262654,319889.983711988,0.0,1.0
2007-11-12,17.86,17.96,17.85,17.94,64400,3.46156508919321,3.48094675262654,3.45962692284987,3.47707041993987,332272.821791161,0.0,1.0
2007-11-13,17.89,18.011,17.88,17.88,73803,3.46737958822321,3.49083140097754,3.46544142187987,3.46544142187987,380787.74948219,0.0,1.0
2007-11-14,18.0,18.127,17.87,17.87,49701,3.48869941799987,3.5133141305602,3.46350325553654,3.46350325553654,256433.098072089,0.0,1.0
2007-11-15,17.88,18.05,17.84,17.98,134100,3.46544142187987,3.49839024971654,3.45768875650654,3.4848230853132,691891.077673832,0.0,1.0
2007-11-16,17.86,17.95,17.86,17.92,65000,3.46156508919321,3.4790085862832,3.46156508919321,3.47319408725321,335368.531310954,0.0,1.0
2007-11-19,17.86,17.95,17.86,17.88,36400,3.46156508919321,3.4790085862832,3.46156508919321,3.46544142187987,187806.377534134,0.0,1.0
2007-11-20,17.88,17.91,17.57,17.73,106700,3.49257575068654,3.49843577711386,3.43202214427083,3.46327561854991,546243.270349965,0.14,1.0
2007-11-21,17.8,17.85,17.59,17.59,93601,3.476949013547,3.48671572425921,3.43592882855572,3.43592882855572,479183.845810938,0.0,1.0
2007-11-23,17.86,17.92,17.8466,17.88,26400,3.48866906640165,3.50038911925631,3.48605158793078,3.49257575068654,135152.974107208,0.0,1.0
2007-11-26,17.71,17.9,17.65,17.86,108500,3.45936893426502,3.49648243497142,3.44764888141037,3.48866906640165,555458.245857275,0.0,1.0
2007-11-27,17.67,17.7822,17.64,17.72,96400,3.45155556569525,3.47347206453345,3.44569553926793,3.46132227640746,493513.132724805,0.0,1.0
2007-11-28,17.7,17.8099,17.69,17.7,69450,3.45741559212258,3.47888282226802,3.45546224998014,3.45741559212258,355544.47165703,0.0,1.0
2007-11-29,17.76,17.83,17.55,17.55,60500,3.46913564497723,3.48280903997433,3.42811545998595,3.42811545998595,309725.565662352,0.0,1.0
2007-11-30,17.75,17.9592,17.75,17.84,97801,3.46718230283479,3.50804622045468,3.46718230283479,3.48476238211677,500685.455327994,0.0,1.0
2007-12-03,17.7,17.86,17.7,17.86,69120,3.45741559212258,3.48866906640165,3.45741559212258,3.48866906640165,353855.05948069,0.0,1.0
2007-12-04,17.73,17.79,17.56,17.56,63402,3.46327561854991,3.47499567140456,3.43006880212839,3.43006880212839,324582.153952469,0.0,1.0
2007-12-05,17.74,17.8,17.68,17.781,486900,3.46522896069235,3.476949013547,3.4535089078377,3.47323766347636,2492650.87472725,0.0,1.0
2007-12-06,17.7,17.8,17.7,17.76,57100,3.45741559212258,3.476949013547,3.45741559212258,3.46913564497723,292319.500815211,0.0,1.0
2007-12-07,17.72,17.79,17.71,17.79,64600,3.46132227640746,3.47499567140456,3.45936893426502,3.47499567140456,330715.232095668,0.0,1.0
2007-12-10,17.76,17.8,17.75,17.79,64000,3.46913564497723,3.476949013547,3.46718230283479,3.47499567140456,327643.573593232,0.0,1.0
2007-12-11,17.8,17.84,17.76,17.82,77300,3.476949013547,3.48476238211677,3.46913564497723,3.48085569783189,395732.003730575,0.0,1.0
2007-12-12,17.82,17.99,17.82,17.99,81200,3.48085569783189,3.5140625142534,3.48085569783189,3.5140625142534,415697.783996412,0.0,1.0
2007-12-13,17.88,17.93,17.81,17.85,52000,3.49257575068654,3.50234246139875,3.47890235568944,3.48671572425921,266210.4035445,0.0,1.0
2007-12-14,17.91,17.95,17.84,17.93,52200,3.49843577711386,3.50624914568363,3.48476238211677,3.50234246139875,267234.28971198,0.0,1.0
2007-12-17,17.67,17.91,17.67,17.87,72500,3.45155556569525,3.49843577711386,3.45155556569525,3.4906224085441,371158.735711083,0.0,1.0
2007-12-18,17.68,17.87,17.64,17.86,90900,3.4535089078377,3.4906224085441,3.44569553926793,3.48866906640165,465356.263119136,0.0,1.0
2007-12-19,17.69,17.72,17.58,17.7,88900,3.48280903997433,3.48871544309469,3.46115222853299,3.48477784101445,451543.849217639,0.14,1.0
2007-12-20,17.57,17.69,17.55,17.64,97500,3.45918342749287,3.48280903997433,3.45524582541263,3.47296503477372,495225.256453542,0.0,1.0
2007-12-21,17.62,17.73,17.57,17.71,89171,3.46902743269348,3.49068424413481,3.45918342749287,3.48674664205457,452920.32146891,0.0,1.0
2007-12-24,17.72,17.82,17.7,17.76,62000,3.48871544309469,3.5084034534959,3.48477784101445,3.49659064725518,314912.470770457,0.0,1.0
2007-12-26,17.65,18.09,17.65,17.78,118162,3.47493383581384,3.56156108157917,3.47493383581384,3.50052824933542,600172.376954497,0.0,1.0
2007-12-27,17.66,17.7599,17.61,17.72,97900,3.47690263685396,3.49657095924477,3.46705863165336,3.48871544309469,497256.949813352,0.0,1.0
2007-12-28,17.65,17.81,17.65,17.67,111419,3.47493383581384,3.50643465245578,3.47493383581384,3.47887143789409,565923.10614151,0.0,1.0
2007-12-31,17.79,17.81,17.71,17.78,86539,3.50249705037554,3.50643465245578,3.48674664205457,3.50052824933542,439551.779161364,0.0,1.0
2008-01-02,18.02,18.08,17.7,17.9,112800,3.54777947429833,3.55959228053905,3.48477784101445,3.52415386181687,572937.527466251,0.0,1.0
2008-01-03,18.1,18.1,17.986,18.02,96390,3.5635298826193,3.5635298826193,3.54108555076191,3.54777947429833,489587.30738007,0.0,1.0
2008-01-04,18.08,18.1,17.95,18.07,98118,3.55959228053905,3.5635298826193,3.53399786701748,3.55762347949893,498364.222694448,0.0,1.0
2008-01-07,18.02,18.11,17.93,17.97,96800,3.54777947429833,3.56549868365942,3.53006026493724,3.53793546909772,491669.793073875,0.0,1.0
2008-01-08,18.12,18.13,18.05,18.12,87249,3.56746748469954,3.56943628573966,3.55368587741869,3.56746748469954,443158.034875026,0.0,1.0
2008-01-09,18.22,18.25,18.03,18.12,105100,3.58715549510075,3.59306189822111,3.54974827533845,3.56746748469954,533827.43028992,0.0,1.0
2008-01-10,18.24,18.24,18.11,18.21,125100,3.59109309718099,3.59109309718099,3.56549868365942,3.58518669406063,635412.098280391,0.0,1.0
2008-01-11,18.29,18.29,18.16,18.25,138600,3.6009371023816,3.6009371023816,3.57534268886002,3.59306189822111,703981.749173957,0.0,1.0
2008-01-14,18.37,18.37,18.3,18.35,161382,3.61668751070257,3.61668751070257,3.60290590342172,3.61274990862232,819696.844481901,0.0,1.0
2008-01-15,18.37,18.37,18.18,18.29,91300,3.61668751070257,3.61668751070257,3.57928029094026,3.6009371023816,463734.009376496,0.0,1.0
2008-01-16,18.21,18.21,18.16,18.19,88044,3.61274990862232,3.61274990862232,3.60283022188805,3.60878203392861,443784.175642369,0.14,1.0
2008-01-17,18.04,18.2328,17.86,18.2,74462,3.57902297372579,3.61727328577315,3.54331210148241,3.61076597127547,375324.352445165,0.0,1.0
2008-01-18,17.79,18.08,17.71,18.03,84013,3.52942454005443,3.58695872311321,3.51355304127959,3.57703903637894,423465.993687727,0.0,1.0
2008-01-22,17.79,17.83,17.35,17.51,113958,3.52942454005443,3.53736028944185,3.44213129679282,3.4738742943425,574403.219842953,0.0,1.0
2008-01-23,18.03,18.03,17.72,17.83,165982,3.57703903637894,3.57703903637894,3.51553697862645,3.53736028944185,836629.242668116,0.0,1.0
2008-01-24,18.08,18.08,17.92,18.05,87610,3.58695872311321,3.58695872311321,3.55521572556354,3.58100691107265,441596.606560673,0.0,1.0
2008-01-25,18.16,18.18,18.1072,18.14,88100,3.60283022188805,3.60679809658176,3.59235503269666,3.59886234719434,444066.442620652,0.0,1.0
2008-01-28,18.22,18.22,18.09,18.15,95116,3.61473384596918,3.61473384596918,3.58894266046007,3.6008462845412,479430.462614142,0.0,1.0
2008-01-29,18.27,18.3,18.2092,18.22,75445,3.62465353270345,3.63060534474402,3.61259119363458,3.61473384596918,380279.146010387,0.0,1.0
2008-01-30,18.36,18.36,18.15,18.28,60728,3.64250896882514,3.64250896882514,3.6008462845412,3.62663747005031,306098.376021191,0.0,1.0
2008-01-31,18.32,18.35,18.22,18.33,72157,3.63457321943773,3.64052503147829,3.61473384596918,3.63655715678458,363706.041999754,0.0,1.0
2008-02-01,18.39,18.39,18.31,18.33,70900,3.64846078086571,3.64846078086571,3.63258928209087,3.63655715678458,357370.156433646,0.0,1.0
2008-02-04,18.43,18.46,18.38,18.44,51130,3.65639653025313,3.66234834229369,3.64647684351885,3.65838046759998,257719.83213614,0.0,1.0
2008-02-05,18.15,18.4,18.1,18.38,80371,3.6008462845412,3.65044471821256,3.59092659780692,3.64647684351885,405108.559135804,0.0,1.0
2008-02-06,18.12,18.3,18.1,18.15,68735,3.59489447250063,3.63060534474402,3.59092659780692,3.6008462845412,346457.513433945,0.0,1.0
2008-02-07,18.26,18.31,18.1,18.15,76735,3.6226695953566,3.63258928209087,3.59092659780692,3.6008462845412,386781.367474412,0.0,1.0
2008-02-08,18.31,18.31,18.08,18.13,48950,3.63258928209087,3.63258928209087,3.58695872311321,3.59687840984749,246731.581910112,0.0,1.0
2008-02-11,18.21,18.22,18.09,18.14,96504,3.61274990862232,3.61473384596918,3.58894266046007,3.59886234719434,486426.651290164,0.0,1.0
2008-02-12,18.25,18.25,18.11,18.2,85337,3.62068565800974,3.62068565800974,3.59291053515378,3.61076597127547,430139.591531425,0.0,1.0
2008-02-13,18.2,18.34,18.17,18.25,67793,3.61076597127547,3.63854109413143,3.60481415923491,3.62068565800974,341709.379620679,0.0,1.0
2008-02-14,17.98,18.25,17.8,18.02,101127,3.56711934964467,3.62068565800974,3.53140847740128,3.57505509903209,509728.798443798,0.0,1.0
2008-02-15,17.83,17.94,17.73,17.79,100177,3.53736028944185,3.55918360025725,3.5175209159733,3.52942454005443,504940.340776492,0.0,1.0
2008-02-19,17.97,18.0,17.83,17.98,65780,3.56513541229781,3.57108722433838,3.53736028944185,3.56711934964467,331562.889847747,0.0,1.0
2008-02-20,17.72,17.79,17.63,17.74,154350,3.54331210148241,3.55730938405034,3.52531559532364,3.54731132507325,771899.827524572,0.14,1.0
2008-02-21,17.86,17.86,17.57,17.75,68837,3.57130666661828,3.57130666661828,3.51331792455113,3.54931093686867,344251.820066789,0.0,1.0
2008-02-22,17.87,17.94,17.74,17.85,86600,3.5733062784137,3.58730356098163,3.54731132507325,3.56930705482286,433084.062608538,0.0,1.0
2008-02-25,18.07,18.07,17.8872,17.95,111900,3.61329851432208,3.61329851432208,3.57674561070182,3.58930317277705,559608.621315189,0.0,1.0
2008-02-26,18.25,18.25,18.09,18.13,95200,3.64929152663962,3.64929152663962,3.61729773791291,3.62529618509459,476092.4106274,0.0,1.0
2008-02-27,18.3,18.35,18.23,18.34,121700,3.65928958561671,3.66928764459381,3.64529230304878,3.66728803279839,608618.134173893,0.0,1.0
2008-02-28,18.24,18.3,18.1,18.3,125700,3.6472919148442,3.65928958561671,3.61929734970833,3.65928958561671,628622.016973363,0.0,1.0
2008-02-29,18.17,18.2852,18.14,18.24,56700,3.63329463227626,3.65633016015949,3.62729579689001,3.6472919148442,283555.038682496,0.0,1.0
2008-03-03,18.056,18.15,18.02,18.05,74787,3.61049905780849,3.62929540868543,3.60330045534498,3.60929929073124,374007.595731002,0.0,1.0
2008-03-04,17.79,18.06,17.69,17.69,80400,3.55730938405034,3.61129890252666,3.53731326609615,3.53731326609615,402078.044269359,0.0,1.0
2008-03-05,17.86,17.97,17.8,17.86,60000,3.57130666661828,3.59330239636789,3.55930899584576,3.57130666661828,300058.241992059,0.0,1.0
2008-03-06,17.67,17.96,17.67,17.88,75510,3.53331404250532,3.59130278457247,3.53331404250532,3.57530589020911,377623.297547006,0.0,1.0
2008-03-07,17.72,17.79,17.62,17.65,80055,3.54331210148241,3.55730938405034,3.52331598352822,3.52931481891448,400352.709377905,0.0,1.0
2008-03-10,17.5,17.78,17.46,17.72,116800,3.49932064198319,3.55530977225493,3.49132219480152,3.54331210148241,584113.377744542,0.0,1.0
2008-03-11,17.6,17.68,17.58,17.63,33500,3.51931675993738,3.53531365430074,3.51531753634655,3.52531559532364,167532.518445566,0.0,1.0
2008-03-12,17.54,17.6818,17.54,17.68,59698,3.50731908916487,3.53567358442391,3.50731908916487,3.53531365430074,298547.948840699,0.0,1.0
2008-03-13,17.63,17.67,17.469,17.5,50800,3.52531559532364,3.53331404250532,3.4931218454174,3.49932064198319,254049.311553277,0.0,1.0
2008-03-14,17.66,17.76,17.6,17.66,296440,3.5313144307099,3.55131054866409,3.51931675993738,3.5313144307099,1482487.75426876,0.0,1.0
2008-03-17,17.22,17.4899,17.18,17.48,84880,3.44333151171146,3.49730103406982,3.43533306452979,3.49532141839236,424482.393004766,0.0,1.0
2008-03-18,17.31,17.41,17.14,17.22,56300,3.4893225830061,3.50948042577332,3.45505425030182,3.4711805245156,279295.759224534,0.14,1.0
2008-03-19,17.62,17.62,17.26,17.35,121400,3.55181189558449,3.55181189558449,3.47924366162249,3.49738572011299,602246.983478834,0.0,1.0
2008-03-20,17.44,17.672,17.35,17.64,83600,3.51552777860349,3.56229397382344,3.49738572011299,3.55584346413793,414726.917782789,0.0,1.0
2008-03-24,17.4,17.5399,17.39,17.48,115200,3.5074646414966,3.53566546352794,3.50544885721988,3.52359091571038,571489.724026044,0.0,1.0
2008-03-25,17.43,17.59,17.41,17.41,96600,3.51351199432677,3.54576454275432,3.50948042577332,3.50948042577332,479217.945667672,0.0,1.0
2008-03-26,17.57,17.65,17.425,17.44,85000,3.54173297420088,3.55785924841465,3.5125041021884,3.51552777860349,421672.105401161,0.0,1.0
2008-03-27,17.49,17.6599,17.48,17.65,63630,3.5256066999871,3.55985487484861,3.52359091571038,3.55785924841465,315658.77725501,0.0,1.0
2008-03-28,17.42,17.58,17.42,17.49,84000,3.51149621005004,3.5437487584776,3.51149621005004,3.5256066999871,416711.257102324,0.0,1.0
2008-03-31,17.39,17.5,17.37,17.43,76700,3.50544885721988,3.52762248426382,3.50141728866643,3.51351199432677,380497.064520812,0.0,1.0
2008-04-01,17.63,17.65,17.39,17.53,77000,3.55382767986121,3.55785924841465,3.50544885721988,3.53366983709399,381985.319010464,0.0,1.0
2008-04-02,17.68,17.68,17.57,17.65,48345,3.56390660124482,3.56390660124482,3.54173297420088,3.55785924841465,239832.211007284,0.0,1.0
2008-04-03,17.72,17.72,17.61,17.63,41600,3.57196973835171,3.57196973835171,3.54979611130776,3.55382767986121,206371.289231627,0.0,1.0
2008-04-04,17.65,17.74,17.61,17.74,42600,3.55785924841465,3.57600130690515,3.54979611130776,3.57600130690515,211332.137530465,0.0,1.0
2008-04-07,17.77,17.77,17.644,17.65,70600,3.58204865973532,3.58204865973532,3.55664977784862,3.55785924841465,350235.889897906,0.0,1.0
2008-04-08,17.89,17.89,17.75,17.77,64800,3.60623807105599,3.60623807105599,3.57801709118188,3.58204865973532,321462.96976465,0.0,1.0
2008-04-09,17.84,17.91,17.79,17.85,53700,3.59615914967238,3.61026963960943,3.58608022828876,3.5981749339491,266397.553647557,0.0,1.0
2008-04-10,17.9,17.94,17.84,17.84,41000,3.60825385533271,3.6163169924396,3.59615914967238,3.59615914967238,203394.780252325,0.0,1.0
2008-04-11,17.79,17.85,17.78,17.83,45655,3.58608022828876,3.5981749339491,3.58406444401204,3.59414336539565,226487.529083412,0.0,1.0
2008-04-14,17.76,17.89,17.74,17.82,42950,3.5800328754586,3.60623807105599,3.57600130690515,3.59212758111893,213068.434435057,0.0,1.0
2008-04-15,17.71,17.82,17.59,17.8,86952,3.56995395407499,3.59212758111893,3.54576454275432,3.58809601256549,431355.681280491,0.0,1.0
2008-04-16,17.69,17.74,17.61,17.71,72278,3.59414336539565,3.60430205212656,3.5778894666262,3.59820684008802,355744.802032751,0.14,1.0
2008-04-17,17.73,17.85,17.62,17.85,53621,3.60227031478038,3.62665116293456,3.57992120397238,3.62665116293456,263916.987600627,0.0,1.0
2008-04-18,17.78,17.83,17.73,17.79,48838,3.61242900151129,3.6225876882422,3.60227031478038,3.61446073885747,240375.558837758,0.0,1.0
2008-04-21,17.8,17.86,17.7448,17.75,57240,3.61649247620365,3.62868290028074,3.60527728605273,3.60633378947274,281729.329372072,0.0,1.0
2008-04-22,17.92,17.92,17.7601,17.8,70030,3.64087332435784,3.64087332435784,3.60838584419239,3.61649247620365,344680.379733162,0.0,1.0
2008-04-23,18.1,18.16,17.87,17.94,161179,3.67744459658911,3.6896350206662,3.63071463762693,3.6449367990502,793306.281950755,0.0,1.0
2008-04-24,18.14,18.14,17.97,18.07,100120,3.68557154597384,3.68557154597384,3.65103201108874,3.67134938455056,492780.231599089,0.0,1.0
2008-04-25,18.11,18.18,17.99,18.16,107013,3.67947633393529,3.69369849535856,3.65509548578111,3.6896350206662,526706.861007924,0.0,1.0
2008-04-28,18.16,18.27,18.084,18.09,238728,3.6896350206662,3.7119841314742,3.67419381683522,3.67541285924293,1174994.39801426,0.0,1.0
2008-04-29,18.17,18.24,18.16,18.21,107877,3.69166675801238,3.70588891943565,3.6896350206662,3.69979370739711,530959.379187125,0.0,1.0
2008-04-30,18.29,18.29,18.2,18.24,119880,3.71604760616656,3.71604760616656,3.69776197005093,3.70588891943565,590036.897364152,0.0,1.0
2008-05-01,18.2,18.27,18.2,18.25,112045,3.69776197005093,3.7119841314742,3.69776197005093,3.70792065678184,551473.841884937,0.0,1.0
2008-05-02,18.26,18.42,18.25,18.35,111434,3.70995239412802,3.74246019166693,3.70792065678184,3.72823803024365,548466.563404044,0.0,1.0
2008-05-05,18.22,18.33,18.15,18.29,86796,3.70182544474329,3.72417455555129,3.68760328332002,3.71604760616656,427200.888752243,0.0,1.0
2008-05-06,18.25,18.28,18.21,18.22,63269,3.70792065678184,3.71401586882038,3.69979370739711,3.70182544474329,311403.440601705,0.0,1.0
2008-05-07,18.25,18.3099,18.19,18.3,55624,3.70792065678184,3.72009076348546,3.69573023270474,3.71807934351274,273775.545370233,0.0,1.0
2008-05-08,18.28,18.29,18.2216,18.29,103295,3.71401586882038,3.71604760616656,3.70215052271868,3.71604760616656,508407.251528445,0.0,1.0
2008-05-09,18.3,18.32,18.22,18.27,84367,3.71807934351274,3.72214281820511,3.70182544474329,3.7119841314742,415245.603269281,0.0,1.0
2008-05-12,18.37,18.37,18.31,18.36,55113,3.73230150493602,3.73230150493602,3.72011108085893,3.73026976758984,271260.456493414,0.0,1.0
2008-05-13,18.35,18.39,18.29,18.39,76379,3.72823803024365,3.73636497962838,3.71604760616656,3.73636497962838,375929.497695834,0.0,1.0
2008-05-14,18.37,18.38,18.33,18.37,96025,3.73230150493602,3.7343332422822,3.72417455555129,3.73230150493602,472625.06731225,0.0,1.0
2008-05-15,18.33,18.3699,18.26,18.34,76769,3.72417455555129,3.73228118756256,3.70995239412802,3.72620629289747,377849.037151723,0.0,1.0
2008-05-16,18.29,18.36,18.26,18.36,70892,3.71604760616656,3.73026976758984,3.70995239412802,3.73026976758984,348923.054120282,0.0,1.0
2008-05-19,18.25,18.32,18.22,18.26,118400,3.70792065678184,3.72214281820511,3.70182544474329,3.70995239412802,582752.491223852,0.0,1.0
2008-05-20,18.19,18.26,18.16,18.21,189271,3.69573023270474,3.70995239412802,3.6896350206662,3.69979370739711,931572.185527281,0.0,1.0
2008-05-21,18.11,18.14,18.04,18.04,70336,3.70792065678184,3.71406298807413,3.69358855043315,3.69358855043315,343530.802815381,0.14,1.0
2008-05-22,18.2,18.26,18.1082,18.11,132780,3.72634765065872,3.73863231324331,3.7075521169043,3.70792065678184,648515.980405857,0.0,1.0
2008-05-23,18.14,18.23,18.11,18.15,89647,3.71406298807413,3.73248998195101,3.70792065678184,3.71611043183823,437848.411624069,0.0,1.0
2008-05-27,18.4,18.4,18.16,18.2,142232,3.76729652594068,3.76729652594068,3.71815787560233,3.72634765065872,694680.862517592,0.0,1.0
2008-05-28,18.45,18.5,18.42,18.45,206907,3.77753374476117,3.78777096358167,3.77139141346888,3.77753374476117,1010562.55428404,0.0,1.0
2008-05-29,18.46,18.5,18.43,18.48,133128,3.77958118852527,3.78777096358167,3.77343885723298,3.78367607605347,650215.660788304,0.0,1.0
2008-05-30,18.45,18.47,18.3836,18.47,118947,3.77753374476117,3.78162863228937,3.76393871816756,3.78162863228937,580953.685203611,0.0,1.0
2008-06-02,18.45,18.5,18.43,18.49,99930,3.77753374476117,3.78777096358167,3.77343885723298,3.78572351981757,488072.013269749,0.0,1.0
2008-06-03,18.49,18.53,18.45,18.49,78713,3.78572351981757,3.79391329487396,3.77753374476117,3.78572351981757,384445.235469846,0.0,1.0
2008-06-04,18.49,18.53,18.46,18.5,106312,3.78572351981757,3.79391329487396,3.77958118852527,3.78777096358167,519242.588559327,0.0,1.0
2008-06-05,18.43,18.55,18.39,18.54,109539,3.77343885723298,3.79800818240216,3.76524908217659,3.79596073863806,535003.705209196,0.0,1.0
2008-06-06,18.37,18.4684,18.33,18.43,112351,3.76115419464839,3.78130104128711,3.752964419592,3.77343885723298,548737.904161608,0.0,1.0
2008-06-09,18.35,18.44,18.34,18.43,74108,3.75705930712019,3.77548630099708,3.75501186335609,3.77343885723298,361953.775236611,0.0,1.0
2008-06-10,18.18,18.38,18.16,18.34,101463,3.72225276313052,3.76320163841249,3.71815787560233,3.75501186335609,495559.398402768,0.0,1.0
2008-06-11,18.14,18.24,18.12,18.18,94057,3.71406298807413,3.73453742571511,3.70996810054593,3.72225276313052,459387.46474645,0.0,1.0
2008-06-12,17.9498,18.1899,17.9,18.18,109256,3.67512060768098,3.72427973245698,3.66492433773577,3.72225276313052,533621.493863702,0.0,1.0
2008-06-13,18.0,18.13,17.96,17.96,91534,3.68539877537676,3.71201554431003,3.67720900032036,3.67720900032036,447064.781973713,0.0,1.0
2008-06-16,18.09,18.17,18.0,18.0,95716,3.70382576925364,3.72020531936643,3.68539877537676,3.68539877537676,467490.251397251,0.0,1.0
2008-06-17,18.18,18.29,18.11,18.29,66858,3.72225276313052,3.7447746445356,3.70792065678184,3.7447746445356,326543.767268977,0.0,1.0
2008-06-18,18.06,18.06,17.86,18.04,68338,3.72634765065872,3.72634765065872,3.68508134223503,3.72222101981635,331204.813856224,0.14,1.0
2008-06-19,18.04,18.08,17.93,18.07,80117,3.72222101981635,3.73047428150109,3.69952455018332,3.7284109660799,388292.546924392,0.0,1.0
2008-06-20,17.91,18.0,17.86,17.8999,68811,3.69539791934096,3.71396775813161,3.68508134223503,3.69331397076556,333497.240865414,0.0,1.0
2008-06-23,17.98,18.0356,17.93,17.97,72337,3.70984112728925,3.72131316103103,3.69952455018332,3.70777781186806,350586.242206644,0.0,1.0
2008-06-24,17.91,18.01,17.75,17.98,165577,3.69539791934096,3.7160310735528,3.66238487260201,3.70984112728925,802480.310572039,0.0,1.0
2008-06-25,17.86,17.95,17.81,17.94,97628,3.68508134223503,3.70365118102569,3.67476476512911,3.70158786560451,473160.811951703,0.0,1.0
2008-06-26,17.69,17.81,17.55,17.7,134963,3.6500049800749,3.67476476512911,3.62111856417832,3.65206829549609,654107.455478323,0.0,1.0
2008-06-27,17.44,17.71,17.44,17.66,97976,3.5984220945453,3.65413161091727,3.5984220945453,3.64381503381135,474847.417869669,0.0,1.0
2008-06-30,17.29,17.47,17.07,17.47,140882,3.56747236322753,3.60461204080885,3.52207942396148,3.60461204080885,682794.295789936,0.0,1.0
2008-07-01,17.24,17.27,17.08,17.11,136378,3.55715578612161,3.56334573238517,3.52414273938266,3.53033268564622,660965.350230972,0.0,1.0
2008-07-02,17.19,17.28,17.15,17.19,82272,3.54683920901569,3.56540904780635,3.53858594733095,3.54683920901569,398736.902537085,0.0,1.0
2008-07-03,17.14,17.22,17.079,17.16,52318,3.53652263190977,3.55302915527924,3.52393640784055,3.54064926275214,253562.782805027,0.0,1.0
2008-07-07,16.96,17.14,16.77,17.11,134840,3.49938295432845,3.53652263190977,3.46017996132595,3.53033268564622,653511.327524559,0.0,1.0
2008-07-08,16.96,16.984,16.78,16.83,118154,3.49938295432845,3.5043349113393,3.46224327674714,3.47255985385306,572641.481699324,0.0,1.0
2008-07-09,16.95,17.0646,16.9,16.96,92987,3.49731963890727,3.52096523363404,3.48700306180135,3.49938295432845,450667.886476759,0.0,1.0
2008-07-10,17.07,17.14,16.87,16.87,95757,3.52207942396148,3.53652263190977,3.4808131155378,3.4808131155378,464092.88185827,0.0,1.0
2008-07-11,16.98,17.03,16.9484,16.99,82054,3.50350958517082,3.51382616227674,3.49698950843988,3.50557290059201,397680.350553991,0.0,1.0
2008-07-14,16.85,17.08,16.85,16.99,67880,3.47668648469543,3.52414273938266,3.47668648469543,3.50557290059201,328985.085377981,0.0,1.0
2008-07-15,16.35,16.75,16.1,16.75,235593,3.37352071363622,3.45605333048359,3.32193782810661,3.45605333048359,1141817.66675685,0.0,1.0
2008-07-16,16.65,16.66,16.25,16.28,136825,3.46430659216832,3.46638725678824,3.38108000737149,3.38732200123125,657602.377096222,0.14,1.0
2008-07-17,16.79,16.8312,16.53,16.66,97065,3.49343589684721,3.50200823508129,3.43933861672927,3.46638725678824,466509.59059269,0.0,1.0
2008-07-18,17.0,17.0,16.81,16.89,47198,3.53712985386555,3.53712985386555,3.49759722608706,3.51424254304642,226840.979310707,0.0,1.0
2008-07-21,17.25,17.25,17.0,17.01,89632,3.58914646936358,3.58914646936358,3.53712985386555,3.53921051848548,430785.428568525,0.0,1.0
2008-07-22,17.36,17.36,17.1,17.17,119424,3.61203378018271,3.61203378018271,3.55793650006476,3.57250115240421,573970.446061313,0.0,1.0
2008-07-23,17.19,17.4,17.14,17.4,61332,3.57666248164405,3.62035643866239,3.56625915854445,3.62035643866239,294771.196726223,0.0,1.0
2008-07-24,17.07,17.23,17.0,17.22,78465,3.551694506205,3.58498514012374,3.53712985386555,3.58290447550381,377115.077791742,0.0,1.0
2008-07-25,16.99,17.17,16.76,17.17,117178,3.53504918924563,3.57250115240421,3.48719390298745,3.57250115240421,563175.818332769,0.0,1.0
2008-07-28,16.92,17.08,16.86,17.08,84725,3.52048453690619,3.55377517082492,3.50800054918666,3.55377517082492,407201.618121523,0.0,1.0
2008-07-29,17.14,17.14,16.89,16.91,120836,3.56625915854445,3.56625915854445,3.51424254304642,3.51840387228627,580756.739183621,0.0,1.0
2008-07-30,17.05,17.22,17.02,17.22,71440,3.54753317696516,3.58290447550381,3.5412911831054,3.58290447550381,343351.827661276,0.0,1.0
2008-07-31,17.04,17.09,17.0,17.04,63209,3.54545251234524,3.55585583544484,3.53712985386555,3.54545251234524,303792.352668555,0.0,1.0
2008-08-01,17.3,17.3,17.08,17.08,59999,3.59954979246318,3.59954979246318,3.55377517082492,3.55377517082492,288364.589975489,0.0,1.0
2008-08-04,17.21,17.3,17.15,17.28,42841,3.58082381088389,3.59954979246318,3.56833982316437,3.59538846322334,205900.554994915,0.0,1.0
2008-08-05,17.13,17.29,17.13,17.24,53154,3.56417849392453,3.59746912784326,3.56417849392453,3.58706580474366,255466.448033419,0.0,1.0
2008-08-06,17.04,17.13,17.0,17.13,92297,3.54545251234524,3.56417849392453,3.53712985386555,3.56417849392453,443593.835913393,0.0,1.0
2008-08-07,16.85,17.0,16.79,17.0,66087,3.50591988456674,3.53712985386555,3.49343589684721,3.53712985386555,317624.471369691,0.0,1.0
2008-08-08,16.92,16.92,16.81,16.82,79389,3.52048453690619,3.52048453690619,3.49759722608706,3.49967789070698,381555.966492176,0.0,1.0
2008-08-11,16.89,17.04,16.87,16.92,68629,3.51424254304642,3.54545251234524,3.51008121380658,3.52048453690619,329841.721452488,0.0,1.0
2008-08-12,16.88,16.96,16.85,16.85,50224,3.5121618784265,3.52880719538587,3.50591988456674,3.50591988456674,241384.409188969,0.0,1.0
2008-08-13,16.81,16.92,16.79,16.92,32999,3.49759722608706,3.52048453690619,3.49343589684721,3.52048453690619,158598.361716048,0.0,1.0
2008-08-14,16.96,17.16,16.75,16.77,66657,3.52880719538587,3.57042048778429,3.48511323836753,3.48927456760737,320363.980632946,0.0,1.0
2008-08-15,16.91,16.96,16.83,16.93,40558,3.51840387228627,3.52880719538587,3.5017585553269,3.52256520152611,194928.099472089,0.0,1.0
2008-08-18,16.8,16.96,16.77,16.88,37369,3.49551656146714,3.52880719538587,3.48927456760737,3.5121618784265,179601.266067668,0.0,1.0
2008-08-19,16.9,16.9,16.71,16.76,57239,3.51632320766634,3.51632320766634,3.47679057988785,3.48719390298745,275099.597753413,0.0,1.0
2008-08-20,16.86,16.92,16.67,16.67,63647,3.53712985386555,3.54971750459105,3.49726895990147,3.49726895990147,303378.293795823,0.14,1.0
2008-08-21,16.86,16.91,16.75,16.83,70260,3.53712985386555,3.54761956280347,3.51405249420214,3.5308360285028,334899.664117626,0.0,1.0
2008-08-22,16.84,17.0,16.81,16.87,65431,3.53293397029039,3.56650103889172,3.52664014492764,3.53922779565314,311881.866252211,0.0,1.0
2008-08-25,16.69,16.89,16.69,16.79,37369,3.50146484347664,3.5434236792283,3.50146484347664,3.52244426135247,178122.196817699,0.0,1.0
2008-08-26,16.83,16.8724,16.67,16.7,105167,3.5308360285028,3.53973130168216,3.49726895990147,3.50356278526422,501286.54961939,0.0,1.0
2008-08-27,16.8,16.9,16.75,16.75,51307,3.52454220314005,3.54552162101589,3.51405249420214,3.51405249420214,244558.739921478,0.0,1.0
2008-08-28,16.95,17.0,16.7975,16.81,102035,3.5560113299538,3.56650103889172,3.52401771769316,3.52664014492764,486357.632055821,0.0,1.0
2008-08-29,16.88,17.0,16.86,16.97,41821,3.54132573744072,3.56650103889172,3.53712985386555,3.56020721352897,199342.995346758,0.0,1.0
2008-09-02,17.0,17.12,16.88,16.92,93739,3.56650103889172,3.59167634034272,3.54132573744072,3.54971750459105,446814.113503019,0.0,1.0
2008-09-03,17.0,17.04,16.94,16.96,45744,3.56650103889172,3.57489280604206,3.55391338816622,3.55810927174139,218042.274913132,0.0,1.0
2008-09-04,16.73,17.03,16.67,17.03,105456,3.50985661062697,3.57279486425447,3.49726895990147,3.57279486425447,502664.090224713,0.0,1.0
2008-09-05,16.55,16.66,16.45,16.66,103351,3.47209365845047,3.49517101811389,3.45111424057464,3.49517101811389,492630.446715353,0.0,1.0
2008-09-08,16.6,16.7036,16.52,16.65,67369,3.48258336738839,3.50431804430775,3.46579983308772,3.4930730763263,321119.491487906,0.0,1.0
2008-09-09,16.07,16.6,16.04,16.56,151062,3.37139245264647,3.48258336738839,3.36509862728372,3.47419160023805,720048.577582362,0.0,1.0
2008-09-10,16.07,16.14,16.04,16.1,112263,3.37139245264647,3.38607804515955,3.36509862728372,3.37768627800922,535110.176385383,0.0,1.0
2008-09-11,16.03,16.16,15.74,15.75,108307,3.36300068549614,3.39027392873472,3.30216037365622,3.3042583154438,516253.599794871,0.0,1.0
2008-09-12,15.78,16.01,15.61,16.01,162233,3.31055214080655,3.35880480192097,3.27488713041763,3.35880480192097,773296.003541058,0.0,1.0
2008-09-15,14.92,15.51,14.82,15.51,156475,3.13012914707438,3.2539077125418,3.10914972919855,3.2539077125418,745850.056117357,0.0,1.0
2008-09-16,14.28,14.5,14.0,14.42,243176,2.99586087266905,3.04201559199588,2.93711850261671,3.02523205769521,1159117.00429074,0.0,1.0
2008-09-17,12.74,13.76,12.61,13.58,305519,2.70214902240737,2.9184906238874,2.67457607319914,2.88031269421445,1440450.5553629,0.14,1.0
2008-09-18,12.83,12.98,11.93,12.76,224159,2.72123798724385,2.75305292863797,2.53034833887912,2.70639101459326,1056857.20377322,0.0,1.0
2008-09-19,13.84,14.4,13.58,13.85,227437,2.93545859263093,3.05423437383565,2.88031269421445,2.93757958872387,1072312.20631146,0.0,1.0
2008-09-22,14.0,14.09,13.84,14.02,112790,2.96939453011799,2.98848349495447,2.93545859263093,2.97363652230388,531778.443040796,0.0,1.0
2008-09-23,14.24,14.2934,13.88,14.08,158995,3.02029843634859,3.0316245554849,2.9439425770027,2.98636249886153,749624.200294983,0.0,1.0
2008-09-24,14.15,14.3238,14.084,14.15,107766,3.00120947151212,3.03807238360744,2.9872108972987,3.00120947151212,508091.459284815,0.0,1.0
2008-09-25,14.39,14.47,14.0,14.1,88529,3.05211337774271,3.06908134648624,2.96939453011799,2.99060449104741,417393.508147518,0.0,1.0
2008-09-26,14.15,14.26,14.15,14.2,153799,3.00120947151212,3.02454042853447,3.00120947151212,3.01181445197682,725126.276808504,0.0,1.0
2008-09-29,12.5,14.01,11.89,13.97,242593,2.65124511617678,2.97151552621094,2.52186435450735,2.96303154183917,1143769.1979129,0.0,1.0
2008-09-30,12.81,12.93,12.56,12.6,138939,2.71699599505797,2.74244794817326,2.66397109273443,2.6724550771062,655064.855906063,0.0,1.0
2008-10-01,13.3,13.67,12.6,12.68,108148,2.82092480361209,2.89940165905093,2.6724550771062,2.68942304584973,509892.499849065,0.0,1.0
2008-10-02,13.12,13.29,13.01,13.09,87266,2.78274687393915,2.81880380751915,2.75941591691679,2.77638388566032,411438.758847398,0.0,1.0
2008-10-03,13.32,13.3646,13.02,13.03,113255,2.82516679579798,2.8346264383725,2.76153691300973,2.76365790910268,533970.809172668,0.0,1.0
2008-10-06,11.85,13.2,10.72,13.2,507516,2.51338037013559,2.79971484268268,2.27370781163321,2.79971484268268,2392819.11781445,0.0,1.0
2008-10-07,11.63,11.88,11.4,11.78,311616,2.46671845609088,2.51974335841441,2.41793554595322,2.498533397485,1469196.48290274,0.0,1.0
2008-10-08,11.2,11.52,10.21,11.4,373000,2.3755156240944,2.44338749906852,2.16553701089319,2.41793554595322,1758607.67137349,0.0,1.0
2008-10-09,10.64,11.33,10.1,10.71,221371,2.25673984288968,2.40308857330263,2.14220605387084,2.27158681554027,1043712.43651373,0.0,1.0
2008-10-10,9.69,10.0,8.5,10.0,326964,2.05524521406024,2.12099609294142,1.80284667900021,2.12099609294142,1541558.70955218,0.0,1.0
2008-10-13,11.35,11.52,10.05,10.05,236474,2.40733056548852,2.44338749906852,2.13160107340613,2.13160107340613,1114919.54552379,0.0,1.0
2008-10-14,12.15,12.25,11.6,11.6,196965,2.57701025292383,2.59822021385325,2.46035546781205,2.46035546781205,928643.860568581,0.0,1.0
2008-10-15,11.2,11.58,11.17,11.4,129061,2.3755156240944,2.45611347562617,2.36915263581557,2.41793554595322,608492.398592853,0.0,1.0
2008-10-16,11.17,11.24,10.51,11.0,121454,2.36915263581557,2.38399960846616,2.22916689368144,2.33309570223557,572627.17458176,0.0,1.0
2008-10-17,11.58,12.15,10.64,10.75,129425,2.45611347562617,2.57701025292383,2.25673984288968,2.28007079991203,610208.573371353,0.0,1.0
2008-10-20,12.06,12.16,11.58,11.58,104440,2.55792128808736,2.57913124901677,2.45611347562617,2.45611347562617,492410.147984578,0.0,1.0
2008-10-21,12.03,12.08,11.52,11.53,110471,2.55155829980853,2.56216328027324,2.44338749906852,2.44550849516146,520844.90097668,0.0,1.0
2008-10-22,10.8,11.2,10.31,11.01,105138,2.32036972567792,2.40630934514747,2.21509369182772,2.36548802589943,489357.531015129,0.14,1.0
2008-10-23,10.29,10.71,9.915,10.71,131111,2.21079671085424,2.30103331129727,2.13022831760153,2.30103331129727,610247.05861748,0.0,1.0
2008-10-24,10.08,10.1,9.16,9.33,87766,2.16567841063272,2.1699753916062,1.96801728585275,2.00454162412731,408500.761542677,0.0,1.0
2008-10-27,9.81,10.07,9.42,9.66,113413,2.10766916749078,2.16352992014599,2.02387803850796,2.07544181018969,527872.944748985,0.0,1.0
2008-10-28,10.57,10.57,9.67,10.17,197235,2.27095444448293,2.27095444448293,2.07759030067643,2.18501482501337,918016.631757965,0.0,1.0
2008-10-29,10.94,11.0,10.34,10.5,111788,2.35044859249226,2.3633395354127,2.22153916328793,2.25591501107575,520309.494922096,0.0,1.0
2008-10-30,11.3,11.62,11.06,11.14,175543,2.42779425001486,2.4965459455905,2.37623047833313,2.39341840222704,817052.721822642,0.0,1.0
2008-10-31,11.28,11.33,11.04,11.23,112534,2.42349726904138,2.43423972147508,2.37193349735965,2.41275481660769,523781.700196472,0.0,1.0
2008-11-03,11.55,11.73,11.27,11.29,104202,2.48150651218333,2.52017934094463,2.42134877855464,2.42564575952812,485000.983914841,0.0,1.0
2008-11-04,11.75,11.85,11.41,11.65,157158,2.52447632191811,2.54596122678549,2.45142764536899,2.50299141705072,731481.01408887,0.0,1.0
2008-11-05,11.9,11.9,11.47,11.7,78780,2.55670367921919,2.55670367921919,2.46431858828942,2.51373386948441,366676.047607638,0.0,1.0
2008-11-06,11.57,11.75,11.32,11.58,93042,2.48580349315681,2.52447632191811,2.43209123098834,2.48795198364355,433057.53771909,0.0,1.0
2008-11-07,11.35,11.55,11.31,11.54,75927,2.43853670244855,2.48150651218333,2.4299427405016,2.47935802169659,353396.956926951,0.0,1.0
2008-11-10,11.47,11.64,11.05,11.64,75986,2.46431858828942,2.50084292656398,2.37408198784639,2.50084292656398,353671.56833605,0.0,1.0
2008-11-11,11.17,11.4,10.91,11.35,54518,2.39986387368726,2.44927915488225,2.34400312103205,2.43853670244855,253750.25086917,0.0,1.0
2008-11-12,10.71,11.08,10.71,11.05,78087,2.30103331129727,2.38052745930661,2.30103331129727,2.37408198784639,363450.527158386,0.0,1.0
2008-11-13,10.8,10.96,10.02,10.74,138905,2.32036972567792,2.35474557346574,2.15278746771229,2.30747878275749,646523.691202577,0.0,1.0
2008-11-14,10.78,10.78,10.36,10.58,69858,2.31607274470444,2.31607274470444,2.22583614426141,2.27310293496966,325149.217235014,0.0,1.0
2008-11-17,10.37,10.61,10.19,10.48,96237,2.22798463474815,2.27954840642988,2.18931180598685,2.25161803010228,447928.443686422,0.0,1.0
2008-11-18,10.21,10.6,9.96,10.27,132687,2.19360878696033,2.27739991594314,2.13989652479186,2.20649972988076,617582.441341898,0.0,1.0
2008-11-19,9.45,9.82,9.4,9.78,157744,2.06040237678252,2.14107421587348,2.04950077690537,2.13235293597175,723490.138041781,0.14,1.0
2008-11-20,9.01,9.44,8.58,9.44,262795,1.96446829786355,2.05822205680709,1.87071453892,2.05822205680709,1205304.73949367,0.0,1.0
2008-11-21,9.01,9.21,8.25,9.12,194412,1.96446829786355,2.00807469737217,1.79876397973077,1.98845181759329,891667.288245375,0.0,1.0
2008-11-24,9.66,9.76,8.82,8.82,104022,2.10618909626658,2.12799229602089,1.92304221833035,1.92304221833035,477095.11068175,0.0,1.0
2008-11-25,9.99,10.07,9.64,9.71,167817,2.17813965545581,2.19558221525926,2.10182845631572,2.11709069614374,769689.778982132,0.0,1.0
2008-11-26,10.24,10.37,9.77,9.77,94871,2.23264765484159,2.2609918145222,2.13017261599632,2.13017261599632,435124.206855169,0.0,1.0
2008-11-28,10.24,10.33,10.2208,10.3,46141,2.23264765484159,2.25227053462047,2.22846144048876,2.24572957469418,211624.901482058,0.0,1.0
2008-12-01,9.75,10.02,9.58,9.74,95669,2.12581197604546,2.1846806153821,2.08874653646313,2.12363165607003,438784.220105482,0.0,1.0
2008-12-02,10.13,10.28,9.7,9.7,107416,2.20866413511185,2.24136893474332,2.1149103761683,2.1149103761683,492661.633202504,0.0,1.0
2008-12-03,10.4,10.4,9.9,9.99,104179,2.26753277444849,2.26753277444849,2.15851677567693,2.17813965545581,477815.188476612,0.0,1.0
2008-12-04,10.02,10.39,9.96,10.13,58359,2.1846806153821,2.26535245447306,2.17159869552952,2.20866413511185,267662.547963665,0.0,1.0
2008-12-05,10.15,10.17,9.62,9.71,87906,2.21302477506271,2.21738541501357,2.09746781636485,2.11709069614374,403179.354363404,0.0,1.0
2008-12-08,10.3,10.64,10.15,10.64,94552,2.24572957469418,2.31986045385884,2.21302477506271,2.31986045385884,433661.118851597,0.0,1.0
2008-12-09,10.08,10.27,9.81,10.05,116482,2.19776253523469,2.23918861476788,2.13889389589805,2.1912215753084,534242.685993652,0.0,1.0
2008-12-10,10.48,10.48,10.11,10.14,112233,2.28497533425194,2.28497533425194,2.20430349516098,2.21084445508728,514754.720704706,0.0,1.0
2008-12-11,10.3,10.56,10.25,10.25,80326,2.24572957469418,2.30241789405539,2.23482797481702,2.23482797481702,368413.814968202,0.0,1.0
2008-12-12,10.44,10.66,9.9,9.9,104136,2.27625405435022,2.3242210938097,2.15851677567693,2.15851677567693,477617.969717509,0.0,1.0
2008-12-15,10.25,10.38,10.17,10.28,85721,2.23482797481702,2.26317213449763,2.21738541501357,2.24136893474332,393157.889511357,0.0,1.0
2008-12-16,10.69,10.71,10.12,10.12,81160,2.330762053736,2.33512269368686,2.20648381513642,2.20648381513642,372238.941598228,0.0,1.0
2008-12-17,10.95,11.0,10.5,10.5,97363,2.41797485275325,2.42901583381605,2.31860602318804,2.31860602318804,440916.434174676,0.14,1.0
2008-12-18,11.1,11.3,10.95,10.95,116319,2.45109779594165,2.49526172019285,2.41797485275325,2.41797485275325,526760.254991775,0.0,1.0
2008-12-19,11.19,11.3,10.9999,11.16,167057,2.47097156185469,2.49526172019285,2.42899375185392,2.46434697321701,756531.503177992,0.0,1.0
2008-12-22,11.15,11.5,11.1,11.3,104609,2.46213877700445,2.53942564444405,2.45109779594165,2.49526172019285,473730.547154244,0.0,1.0
2008-12-23,11.53,11.6799,11.15,11.2,173439,2.54605023308173,2.579151094308,2.46213877700445,2.47317975806725,785432.9203786,0.0,1.0
2008-12-24,12.36,12.36,11.59,11.71,52970,2.72933051872421,2.72933051872421,2.55929941035709,2.58579776490781,239879.045615199,0.0,1.0
2008-12-26,12.5,12.5,12.09,12.26,141041,2.76024526570005,2.76024526570005,2.66970922098509,2.70724855659861,638715.885833742,0.0,1.0
2008-12-29,12.3,12.75,12.08,12.5,262716,2.71608134144885,2.81545017101405,2.66750102477253,2.76024526570005,1189731.23178861,0.0,1.0
2008-12-30,12.35,12.39,12.05,12.28,183218,2.72712232251165,2.73595510736189,2.66087643613485,2.71166494902373,829717.934293479,0.0,1.0
2008-12-31,12.59,13.45,12.03,13.45,106058,2.78011903161309,2.97002390589326,2.65646004370973,2.97002390589326,480292.464033544,0.0,1.0
2009-01-02,12.7197,12.72,12.26,12.4,83838,2.80875933649,2.80882558237637,2.70724855659861,2.73816330357445,379667.348051483,0.0,1.0
2009-01-05,12.68,12.75,12.6,12.75,74087,2.79999279752613,2.81545017101405,2.78232722782565,2.81545017101405,335509.134462776,0.0,1.0
2009-01-06,12.79,12.79,12.52,12.62,129089,2.82428295586429,2.82428295586429,2.76466165812517,2.78674362025077,584590.260891457,0.0,1.0
2009-01-07,12.6,12.74,12.32,12.74,57295,2.78232722782565,2.81324197480149,2.72049773387397,2.81324197480149,259465.167425389,0.0,1.0
2009-01-08,12.6,12.6,12.37,12.54,92550,2.78232722782565,2.78232722782565,2.73153871493677,2.76907805055029,419120.363822667,0.0,1.0
2009-01-09,12.48,12.55,12.21,12.47,102289,2.75582887327493,2.77128624676285,2.69620757553581,2.75362067706237,463224.234414444,0.0,1.0
2009-01-12,12.32,12.5,12.28,12.5,88881,2.72049773387397,2.76024526570005,2.71166494902373,2.76024526570005,402504.992511318,0.0,1.0
2009-01-13,12.6,12.6,12.24,12.24,76906,2.78232722782565,2.78232722782565,2.70283216417349,2.70283216417349,348275.21015825,0.0,1.0
2009-01-14,12.04,12.46,11.99,12.35,144360,2.65866823992229,2.75141248084981,2.64762725885949,2.72712232251165,653746.253067966,0.0,1.0
2009-01-15,12.22,12.22,11.62,11.95,130467,2.69841577174837,2.69841577174837,2.56592399899477,2.63879447400925,590830.648372252,0.0,1.0
2009-01-16,12.31,12.31,12.02,12.02,77149,2.71828953766141,2.71828953766141,2.65425184749717,2.65425184749717,349375.655846083,0.0,1.0
2009-01-20,12.14,12.6,11.95,12.24,151849,2.68075020204789,2.78232722782565,2.63879447400925,2.70283216417349,687660.811735367,0.0,1.0
2009-01-21,12.42,12.42,12.04,12.1,91751,2.77349444297541,2.77349444297541,2.68863712507439,2.7020356489535,410870.633934817,0.14,1.0
2009-01-22,12.3,12.4,12.02,12.4,79585,2.7466973952172,2.76902826834904,2.68417095044802,2.76902826834904,356390.005577077,0.0,1.0
2009-01-23,12.3,12.3,11.89,11.89,91780,2.7466973952172,2.7466973952172,2.65514081537662,2.65514081537662,411000.498986795,0.0,1.0
2009-01-26,12.34,12.48,12.05,12.2,180135,2.75562974446994,2.78689296685452,2.69087021238758,2.72436652208535,806663.487524366,0.0,1.0
2009-01-27,12.55,12.55,12.31,12.44,88004,2.80252457804681,2.80252457804681,2.74893048253038,2.77796061760178,394091.173598105,0.0,1.0
2009-01-28,12.78,12.8,12.5,12.5,88316,2.85388558625006,2.85835176087643,2.79135914148089,2.79135914148089,395488.342433187,0.0,1.0
2009-01-29,12.6,12.7,12.55,12.7,57807,2.81369001461274,2.83602088774458,2.80252457804681,2.83602088774458,258865.829646216,0.0,1.0
2009-01-30,12.65,12.73,12.45,12.66,65689,2.82485545117866,2.84272014968414,2.78019370491497,2.82708853849185,294162.255153014,0.0,1.0
2009-02-02,12.66,12.66,12.39,12.45,61332,2.82708853849185,2.82708853849185,2.76679518103586,2.78019370491497,274651.150619505,0.0,1.0
2009-02-03,12.75,12.75,12.5812,12.6,88223,2.84718632431051,2.84718632431051,2.80949181046395,2.81369001461274,395071.878645806,0.0,1.0
2009-02-04,12.7,12.8,12.57,12.69,107580,2.83602088774458,2.85835176087643,2.80699075267318,2.8337878004314,481754.561789056,0.0,1.0
2009-02-05,12.57,12.65,12.33,12.55,168115,2.80699075267318,2.82485545117866,2.75339665715675,2.80252457804681,752836.662531764,0.0,1.0
2009-02-06,12.68,12.68,12.5,12.52,157479,2.83155471311822,2.83155471311822,2.79135914148089,2.79582531610726,705207.535192215,0.0,1.0
2009-02-09,12.7,12.7,12.45,12.58,131185,2.83602088774458,2.83602088774458,2.78019370491497,2.80922383998637,587460.235994584,0.0,1.0
2009-02-10,12.8,12.8,12.08,12.08,126252,2.85835176087643,2.85835176087643,2.69756947432713,2.69756947432713,565369.74284246,0.0,1.0
2009-02-11,12.8,12.8,12.6464,12.7,86685,2.85835176087643,2.85835176087643,2.82405153974591,2.83602088774458,388184.552785688,0.0,1.0
2009-02-12,12.69,12.69,12.41,12.56,188581,2.8337878004314,2.8337878004314,2.77126135566223,2.80475766536,844485.564386892,0.0,1.0
2009-02-13,12.68,12.68,12.46,12.53,99150,2.83155471311822,2.83155471311822,2.78242679222815,2.79805840342044,444004.134610381,0.0,1.0
2009-02-17,11.95,12.5,11.59,12.49,231302,2.66853933925573,2.79135914148089,2.58814819598108,2.78912605416771,1035794.69837267,0.0,1.0
2009-02-18,11.43,11.96,11.13,11.96,275263,2.58368202135471,2.70348529968525,2.5158688449412,2.70348529968525,1217741.21737717,0.14,1.0
2009-02-19,11.42,11.64,11.12,11.55,204832,2.58142158214093,2.63115124484417,2.51360840572742,2.61080729192012,906160.177858269,0.0,1.0
2009-02-20,11.11,11.12,10.51,11.02,212548,2.51134796651364,2.51360840572742,2.37572161368662,2.49100401358958,940295.136909366,0.0,1.0
2009-02-23,10.65,11.15,10.51,11.07,140921,2.40736776267959,2.52038972336877,2.37572161368662,2.5023062096585,623423.090259164,0.0,1.0
2009-02-24,11.47,11.47,10.4,10.95,226584,2.59272377820985,2.59272377820985,2.350856782335,2.4751809390931,1002389.26407904,0.0,1.0
2009-02-25,11.26,11.4,10.6,11.19,172276,2.54525455472039,2.57690070371336,2.39606556661067,2.52943148022391,762135.070695552,0.0,1.0
2009-02-26,11.14,11.3,11.03,11.2,202716,2.51812928415499,2.55429631157553,2.49326445280337,2.53169191943769,896799.165241353,0.0,1.0
2009-02-27,10.89,10.9599,10.67,10.95,144890,2.4616183038104,2.47741877391474,2.41188864110716,2.4751809390931,640981.62479439,0.0,1.0
2009-03-02,10.21,10.79,9.78,10.67,218671,2.30790843727311,2.43901391167256,2.21070955108041,2.41188864110716,967382.79298374,0.0,1.0
2009-03-03,10.25,10.3,9.75,10.07,228729,2.31695019412824,2.32825239019716,2.20392823343906,2.27626228828014,1011878.57034713,0.0,1.0
2009-03-04,10.43,10.67,10.25,10.3,259756,2.35763809997635,2.41188864110716,2.31695019412824,2.32825239019716,1149139.50534952,0.0,1.0
2009-03-05,10.08,10.24,9.97,10.03,136285,2.27852272749392,2.31468975491446,2.2536578961423,2.267220531425,602913.801746867,0.0,1.0
2009-03-06,10.14,10.31,9.84,10.1,208790,2.29208536277662,2.33051282941094,2.22427218636311,2.28304360592149,923670.049284429,0.0,1.0
2009-03-09,9.97,10.11,9.73,9.98,166227,2.2536578961423,2.28530404513527,2.19940735501149,2.25591833535608,735374.784627629,0.0,1.0
2009-03-10,10.45,10.45,10.06,10.08,111190,2.36215897840391,2.36215897840391,2.27400184906635,2.27852272749392,491895.554288691,0.0,1.0
2009-03-11,10.65,10.65,10.23,10.35,84246,2.40736776267959,2.40736776267959,2.31242931570067,2.33955458626608,372697.480588227,0.0,1.0
2009-03-12,10.81,10.8292,10.4999,10.55,149931,2.44353479010013,2.44787483339059,2.3734385700807,2.38476337054175,663282.60050416,0.0,1.0
2009-03-13,10.88,10.94,10.65,10.77,76568,2.45935786459661,2.47292049987931,2.40736776267959,2.43449303324499,338730.630459362,0.0,1.0
2009-03-16,10.95,11.08,10.85,10.85,180537,2.4751809390931,2.50456664887229,2.45257654695526,2.45257654695526,798681.065604975,0.0,1.0
2009-03-17,11.05,11.1,10.92,11.0,58648,2.49778533123093,2.50908752729985,2.46839962145175,2.48648313516202,259454.001869981,0.0,1.0
2009-03-18,11.19,11.2,10.59,10.95,166331,2.56107762921688,2.56336634917149,2.42375443193983,2.50614835030606,726742.473077291,0.14,1.0
2009-03-19,11.13,11.24,11.05,11.16,83772,2.54734530948917,2.57252122898996,2.52903554985223,2.55421146935302,366021.189403244,0.0,1.0
2009-03-20,11.01,11.1,10.91,11.03,85576,2.51988067003376,2.54047914962532,2.49699347048759,2.524458109943,373903.324552022,0.0,1.0
2009-03-23,11.31,11.38,11.1,11.2,256630,2.58854226867229,2.60456330835461,2.54047914962532,2.56336634917149,1121281.78671339,0.0,1.0
2009-03-24,11.6,11.66,11.25,11.37,215236,2.65491514735619,2.66864746708389,2.57480994894458,2.60227458839999,940420.865234165,0.0,1.0
2009-03-25,11.73,11.84,11.6,11.61,132025,2.68466850676622,2.70984442626701,2.65491514735619,2.65720386731081,576850.827614993,0.0,1.0
2009-03-26,11.96,11.97,11.7099,11.74,69318,2.73730906572242,2.73959778567703,2.68006817965744,2.68695722672083,302867.984613642,0.0,1.0
2009-03-27,11.87,11.92,11.69,11.81,56267,2.71671058613086,2.72815418590395,2.67551362694775,2.70297826640316,245844.843911478,0.0,1.0
2009-03-30,11.65,11.71,11.21,11.71,125085,2.66635874712928,2.68009106685698,2.56565506912611,2.68009106685698,546528.201266589,0.0,1.0
2009-03-31,11.8,11.8,11.48,11.61,120703,2.70068954644854,2.70068954644854,2.62745050790078,2.65720386731081,527382.127972827,0.0,1.0
2009-04-01,11.93,11.93,11.39,11.52,107701,2.73044290585856,2.73044290585856,2.60685202830923,2.63660538771925,470573.080741999,0.0,1.0
2009-04-02,12.11,12.18,11.91,11.98,121356,2.77163986504168,2.787660904724,2.72586546594933,2.74188650563165,530235.251172468,0.0,1.0
2009-04-03,12.24,12.24,11.89,12.02,91376,2.8013932244517,2.8013932244517,2.7212880260401,2.75104138545012,399245.000750977,0.0,1.0
2009-04-06,12.14,12.15,11.95,12.11,59616,2.77850602490553,2.78079474486015,2.7350203457678,2.77163986504168,260477.477289115,0.0,1.0
2009-04-07,12.07,12.1,11.92,11.92,52820,2.76248498522321,2.76935114508706,2.72815418590395,2.72815418590395,230784.023591168,0.0,1.0
2009-04-08,12.29,12.29,11.96,12.12,131749,2.81283682422479,2.81283682422479,2.73730906572242,2.7739285849963,575644.913368285,0.0,1.0
2009-04-09,12.53,12.61,12.27,12.27,167801,2.86776610313561,2.88607586277255,2.80825938431556,2.80825938431556,733165.277217371,0.0,1.0
2009-04-13,12.6,12.7,12.31,12.41,90431,2.88378714281793,2.9066743423641,2.81741426413403,2.8403014636802,395116.055232354,0.0,1.0
2009-04-14,12.55,12.69,12.41,12.5,63468,2.87234354304484,2.90438562240949,2.8403014636802,2.86089994327176,277307.845688835,0.0,1.0
2009-04-15,12.71,12.73,12.24,12.37,128373,2.94100514168337,2.94563300185911,2.83225042755345,2.86233151869577,554783.399346964,0.14,1.0
2009-04-16,12.87,12.91,12.67,12.79,91816,2.97802802308929,2.98728374344078,2.93174942133188,2.95951658238633,396796.776537442,0.0,1.0
2009-04-17,12.87,12.95,12.8,12.93,76652,2.97802802308929,2.99653946379226,2.9618305124742,2.99191160361652,331263.249489718,0.0,1.0
2009-04-20,12.56,12.8,12.4744,12.8,70042,2.90629619036531,2.9618305124742,2.88648894881314,2.9618305124742,302697.131461134,0.0,1.0
2009-04-21,12.9,12.99,12.45,12.47,133018,2.98496981335291,3.00579518414374,2.88084295939873,2.88547081957448,574857.471698367,0.0,1.0
2009-04-22,12.83,13.01,12.7,12.87,140570,2.96877230273781,3.01042304431948,2.9386912115955,2.97802802308929,607494.585669906,0.0,1.0
2009-04-23,13.05,13.05,12.8,12.84,113255,3.01967876467096,3.01967876467096,2.9618305124742,2.97108623282568,489448.668279471,0.0,1.0
2009-04-24,13.14,13.14,13.03,13.05,102695,3.0405041354618,3.0405041354618,3.01505090449522,3.01967876467096,443812.025861641,0.0,1.0
2009-04-27,12.88,13.0,12.67,12.97,110822,2.98034195317716,3.00810911423161,2.93174942133188,3.001167323968,478934.089586046,0.0,1.0
2009-04-28,12.73,12.87,12.67,12.8,72374,2.94563300185911,2.97802802308929,2.93174942133188,2.9618305124742,312775.223328404,0.0,1.0
2009-04-29,12.94,13.0368,12.8,12.83,123931,2.99422553370439,3.01662437695497,2.9618305124742,2.96877230273781,535586.622299616,0.0,1.0
2009-04-30,12.98,13.32,12.96,13.01,136965,3.00348125405587,3.08215487704347,2.99885339388013,3.01042304431948,591915.03113238,0.0,1.0
2009-05-01,13.18,13.21,12.84,12.86,78903,3.04975985581328,3.05670164607689,2.97108623282568,2.97571409300142,340991.287565715,0.0,1.0
2009-05-04,13.62,13.62,13.174,13.25,122704,3.15157277967958,3.15157277967958,3.04837149776056,3.06595736642837,530283.95560959,0.0,1.0
2009-05-05,13.41,13.538,13.32,13.45,101833,3.1029802478343,3.13259855295904,3.08215487704347,3.11223596818578,440086.762058217,0.0,1.0
2009-05-06,13.67,13.67,13.43,13.46,174973,3.16314243011893,3.16314243011893,3.10760810801004,3.11454989827365,756172.370622612,0.0,1.0
2009-05-07,13.74,13.95,13.65,13.69,183016,3.17933994073402,3.2279324725793,3.15851456994319,3.16777029029467,790931.41560051,0.0,1.0
2009-05-08,14.6,14.6,13.75,13.77,317316,3.37833792829088,3.37833792829088,3.18165387082189,3.18628173099764,1371329.24483483,0.0,1.0
2009-05-11,13.97,14.45,13.9,14.45,174620,3.23256033275505,3.34362897697283,3.21636282213995,3.34362897697283,754646.827556939,0.0,1.0
2009-05-12,13.76,14.0428,13.75,13.97,169951,3.18396780090977,3.24940574379474,3.18165387082189,3.23256033275505,734469.035563677,0.0,1.0
2009-05-13,13.69,13.7891,13.65,13.75,85876,3.16777029029467,3.19070133746547,3.15851456994319,3.18165387082189,371126.165177413,0.0,1.0
2009-05-14,13.66,13.7352,13.5,13.59,113403,3.16082850003106,3.17822925429185,3.12380561862513,3.14463098941597,490088.2727376,0.0,1.0
2009-05-15,13.61,13.81,13.55,13.57,92203,3.14925884959171,3.19553745134912,3.13537526906449,3.14000312924023,398469.255762412,0.0,1.0
2009-05-18,14.15,14.15,13.71,13.76,95979,3.27421107433671,3.27421107433671,3.17239815047041,3.18396780090977,414787.812748182,0.0,1.0
2009-05-19,14.36,14.39,14.14,14.15,126773,3.32280360618199,3.32974539644561,3.27189714424884,3.27421107433671,547868.756556385,0.0,1.0
2009-05-20,14.36,14.58,14.27,14.29,183030,3.35519862741218,3.406601391899,3.33417022375848,3.33884320234819,783354.75537172,0.14,1.0
2009-05-21,14.27,14.45,14.1201,14.27,99287,3.33417022375848,3.37622703106588,3.2991462492286,3.33417022375848,424940.958294225,0.0,1.0
2009-05-22,14.28,14.35,14.16,14.32,89219,3.33650671305334,3.35286213811733,3.30846884151507,3.34585267023276,381850.668849421,0.0,1.0
2009-05-26,14.49,14.58,14.2,14.28,110805,3.3855729882453,3.406601391899,3.3178147986945,3.33650671305334,474237.139643574,0.0,1.0
2009-05-27,14.4,14.6,14.36,14.48,156519,3.3645445845916,3.41127437048871,3.35519862741218,3.38323649895044,669889.651729369,0.0,1.0
2009-05-28,14.45,14.4944,14.35,14.41,153463,3.37622703106588,3.38660104353504,3.35286213811733,3.36688107388646,656810.199549856,0.0,1.0
2009-05-29,14.5,14.64,14.4001,14.46,123125,3.38790947754015,3.42062032766813,3.36456794948455,3.37856352036073,526965.821204956,0.0,1.0
2009-06-01,14.83,14.85,14.51,14.57,254133,3.46501362427038,3.46968660286009,3.39024596683501,3.40426490260414,1087670.29474338,0.0,1.0
2009-06-02,14.76,14.94,14.69,14.7,153036,3.44865819920639,3.49071500651379,3.4323027741424,3.43463926343726,654982.671382105,0.0,1.0
2009-06-03,14.68,14.8,14.51,14.73,76508,3.42996628484755,3.45800415638581,3.39024596683501,3.44164873132183,327448.536436538,0.0,1.0
2009-06-04,14.65,14.74,14.55,14.74,133232,3.42295681696298,3.44398522061668,3.39959192401443,3.44398522061668,570223.027742365,0.0,1.0
2009-06-05,14.72,14.8,14.55,14.77,97841,3.43931224202697,3.45800415638581,3.39959192401443,3.45099468850125,418752.186091485,0.0,1.0
2009-06-08,14.58,14.71,14.45,14.7,81275,3.406601391899,3.43697575273212,3.37622703106588,3.43463926343726,347850.941063413,0.0,1.0
2009-06-09,14.68,14.68,14.48,14.52,78784,3.42996628484755,3.42996628484755,3.38323649895044,3.39258245612986,337189.646763949,0.0,1.0
2009-06-10,14.7,14.73,14.65,14.7,75753,3.43463926343726,3.44164873132183,3.42295681696298,3.43463926343726,324217.192720723,0.0,1.0
2009-06-11,14.77,14.8,14.62,14.7,131499,3.45099468850125,3.45800415638581,3.41594734907842,3.43463926343726,562805.916935069,0.0,1.0
2009-06-12,14.78,14.85,14.7429,14.81,93392,3.4533311777961,3.46968660286009,3.44466280251219,3.46034064568067,399710.797758158,0.0,1.0
2009-06-15,14.37,14.6699,14.35,14.65,121210,3.35753511670704,3.42760643065975,3.35286213811733,3.42295681696298,518769.763965503,0.0,1.0
2009-06-16,14.55,14.67,14.36,14.42,121036,3.39959192401443,3.42762979555269,3.35519862741218,3.36921756318131,518025.056936959,0.0,1.0
2009-06-17,14.53,14.55,14.3122,14.52,103064,3.42295681696298,3.42766838863121,3.37164780149605,3.42060103112887,437493.079836361,0.12,1.0
2009-06-18,14.65,14.65,14.29,14.4,96425,3.45122624697231,3.45122624697231,3.36641795694432,3.39233160111954,409311.400908378,0.0,1.0
2009-06-19,14.68,14.71,14.62,14.7,81326,3.45829360447465,3.46536096197698,3.44415888946998,3.46300517614287,345218.138348713,0.0,1.0
2009-06-22,14.42,14.62,14.3,14.62,91414,3.39704317278777,3.44415888946998,3.36877374277844,3.44415888946998,388040.36715207,0.0,1.0
2009-06-23,14.53,14.62,14.3,14.53,160542,3.42295681696298,3.44415888946998,3.36877374277844,3.42295681696298,681479.605129716,0.0,1.0
2009-06-24,14.69,14.7,14.61,14.61,66722,3.46064939030876,3.46300517614287,3.44180310363587,3.44180310363587,283226.085469627,0.0,1.0
2009-06-25,14.75,14.75,14.55,14.64,84037,3.47478410531342,3.47478410531342,3.42766838863121,3.4488704611382,356725.97560941,0.0,1.0
2009-06-26,14.75,14.75,14.6,14.6,64744,3.47478410531342,3.47478410531342,3.43944731780176,3.43944731780176,274829.736483402,0.0,1.0
2009-06-29,14.8,14.81,14.67,14.7,69571,3.48656303448398,3.48891882031809,3.45593781864053,3.46300517614287,295319.714520059,0.0,1.0
2009-06-30,14.63,14.76,14.62,14.7,86108,3.44651467530409,3.47713989114753,3.44415888946998,3.46300517614287,365517.097323501,0.0,1.0
2009-07-01,14.87,14.89,14.59,14.61,91699,3.50305353532275,3.50776510699097,3.43709153196765,3.44180310363587,389250.154543918,0.0,1.0
2009-07-02,14.87,15.01,14.6701,14.73,75449,3.50305353532275,3.5360345370003,3.45596137649888,3.4700725336452,320271.048868407,0.0,1.0
2009-07-06,14.8999,14.96,14.62,14.64,75124,3.51009733496674,3.52425560782975,3.44415888946998,3.4488704611382,318891.466754897,0.0,1.0
2009-07-07,14.9,14.95,14.76,14.8,87335,3.51012089282508,3.52189982199564,3.47713989114753,3.48656303448398,370725.550410508,0.0,1.0
2009-07-08,14.81,14.88,14.75,14.81,110915,3.48891882031809,3.50540932115686,3.47478410531342,3.48891882031809,470819.538830725,0.0,1.0
2009-07-09,14.93,14.94,14.76,14.82,63188,3.51718825032742,3.51954403616153,3.47713989114753,3.4912746061522,268224.721810718,0.0,1.0
2009-07-10,14.9,14.95,14.78,14.78,96676,3.51012089282508,3.52189982199564,3.48185146281575,3.48185146281575,410376.862786812,0.0,1.0
2009-07-13,15.05,15.11,14.88,14.91,92374,3.54545768033675,3.55959239534141,3.50540932115686,3.51247667865919,392115.440471977,0.0,1.0
2009-07-14,15.17,15.17,14.99,15.05,56876,3.57372711034607,3.57372711034607,3.53132296533208,3.54545768033675,241431.11473233,0.0,1.0
2009-07-15,15.23,15.23,15.13,15.17,57207,3.58786182535074,3.58786182535074,3.56430396700963,3.57372711034607,242836.166054089,0.0,1.0
2009-07-16,15.23,15.23,15.05,15.13,67373,3.58786182535074,3.58786182535074,3.54545768033675,3.56430396700963,285989.494564689,0.0,1.0
2009-07-17,15.44,15.44,15.2,15.23,70706,3.63733332786707,3.63733332786707,3.58079446784841,3.58786182535074,300137.639747241,0.0,1.0
2009-07-20,15.56,15.59,15.4867,15.5,88493,3.6656027578764,3.67267011537873,3.64833484771236,3.65146804287173,375641.107602645,0.0,1.0
2009-07-21,15.56,15.56,15.56,15.56,0,3.6656027578764,3.6656027578764,3.6656027578764,3.6656027578764,0,0.0,1.0
2009-07-22,15.5,15.54,15.4,15.4,75402,3.67973747288106,3.68923356958527,3.65599723112054,3.65599723112054,317612.603783101,0.12,1.0
2009-07-23,15.5,15.58,15.45,15.58,106704,3.67973747288106,3.69872966628948,3.6678673520008,3.69872966628948,449464.673006975,0.0,1.0
2009-07-24,15.49,15.5,15.42,15.49,105389,3.67736344870501,3.67973747288106,3.66074527947264,3.67736344870501,443925.555026354,0.0,1.0
2009-07-27,15.56,15.59,15.42,15.44,146168,3.69398161793737,3.70110369046553,3.66074527947264,3.66549332782475,615697.184023876,0.0,1.0
2009-07-28,15.69,15.74,15.5703,15.6,94100,3.72484393222605,3.73671405310632,3.69642686283871,3.70347771464158,396373.385533405,0.0,1.0
2009-07-29,15.56,15.648,15.48,15.61,107717,3.69398161793737,3.71487303068663,3.67498942452896,3.70585173881764,453731.689367713,0.0,1.0
2009-07-30,15.54,15.67,15.54,15.64,125359,3.68923356958527,3.72009588387395,3.68923356958527,3.71297381134579,528044.327705442,0.0,1.0
2009-07-31,15.59,15.66,15.45,15.45,97560,3.70110369046553,3.7177218596979,3.6678673520008,3.6678673520008,410947.794820818,0.0,1.0
2009-08-03,15.7,15.7,15.57,15.63,119867,3.72721795640211,3.72721795640211,3.69635564211343,3.71059978716974,504910.612154437,0.0,1.0
2009-08-04,15.87,15.98,15.12,15.13,127352,3.76757636739499,3.79369063333157,3.58952455419107,3.59189857836713,536439.355945273,0.0,1.0
2009-08-05,15.938,15.938,15.67,15.87,65196,3.78371973179215,3.78371973179215,3.72009588387395,3.76757636739499,274622.308642251,0.0,1.0
2009-08-06,15.95,15.95,15.84,15.88,89214,3.78656856080341,3.78656856080341,3.76045429486684,3.76995039157105,375792.297736208,0.0,1.0
2009-08-07,16.19,16.2,15.96,15.96,87754,3.84354514102867,3.84591916520472,3.78894258497947,3.78894258497947,369642.402487762,0.0,1.0
2009-08-10,16.23,16.23,15.91,15.95,94440,3.85304123773288,3.85304123773288,3.7770724640992,3.78656856080341,397805.552920029,0.0,1.0
2009-08-11,16.11,16.15,16.05,16.07,112929,3.82455294762025,3.83404904432446,3.81030880256394,3.81505685091604,475685.972953261,0.0,1.0
2009-08-12,16.23,16.23,15.97,16.0,92846,3.85304123773288,3.85304123773288,3.79131660915552,3.79843868168368,391091.215230972,0.0,1.0
2009-08-13,16.39,16.5,16.2815,16.48,84462,3.89102562454971,3.91713989048629,3.86526746223955,3.91239184213419,355775.652379622,0.0,1.0
2009-08-14,16.3,16.45,16.2,16.4,85773,3.86965940696524,3.90526976960603,3.84591916520472,3.89339964872577,361297.921332165,0.0,1.0
2009-08-17,15.96,16.15,15.595,16.15,94916,3.78894258497947,3.83404904432446,3.70229070255356,3.83404904432446,399810.587261303,0.0,1.0
2009-08-18,15.96,15.96,15.96,15.96,0,3.78894258497947,3.78894258497947,3.78894258497947,3.78894258497947,0,0.0,1.0
2009-08-19,16.05,16.1199,15.95,16.05,52638,3.83879709267656,3.8555155921643,3.81487935378138,3.83879709267656,220079.332041732,0.12,1.0
2009-08-20,16.2,16.2,15.94,16.09,86575,3.87467370101934,3.87467370101934,3.81248757989187,3.84836418823464,361969.834938883,0.0,1.0
2009-08-21,16.242,16.28,16.15,16.2,68490,3.88471915135531,3.89380789213548,3.86271483157175,3.87467370101934,286356.500086216,0.0,1.0
2009-08-24,16.25,16.29,16.1914,16.25,67980,3.88663257046693,3.896199666025,3.87261677547435,3.88663257046693,284224.191500378,0.0,1.0
2009-08-25,16.2,16.3,16.15,16.28,120817,3.87467370101934,3.89859143991452,3.86271483157175,3.89380789213548,505135.541990309,0.0,1.0
2009-08-26,16.16,16.25,16.11,16.11,95499,3.86510660546126,3.88663257046693,3.85314773601367,3.85314773601367,399281.054193802,0.0,1.0
2009-08-27,16.23,16.26,16.0,16.18,130797,3.88184902268789,3.88902434435645,3.82683822322897,3.8698901532403,546861.894317079,0.0,1.0
2009-08-28,16.21,16.31,16.14,16.31,103374,3.87706547490885,3.90098321380404,3.86032305768223,3.90098321380404,432206.40735746,0.0,1.0
2009-08-31,16.08,16.1,15.81,15.81,130623,3.84597241434512,3.85075596212416,3.78139451932813,3.78139451932813,546134.400799558,0.0,1.0
2009-09-01,16.08,16.1388,15.99,16.0,76236,3.84597241434512,3.86003604481549,3.82444644933946,3.82683822322897,318742.504607573,0.0,1.0
2009-09-02,16.12,16.12,15.96,15.97,90701,3.85553950990319,3.85553950990319,3.8172711276709,3.81966290156042,379220.629498026,0.0,1.0
2009-09-03,16.18,16.18,16.0,16.09,124264,3.8698901532403,3.8698901532403,3.82683822322897,3.84836418823464,519547.439432231,0.0,1.0
2009-09-04,16.18,16.18,16.03,16.08,71310,3.8698901532403,3.8698901532403,3.83401354489753,3.84597241434512,298146.912266725,0.0,1.0
2009-09-08,16.26,16.3,16.16,16.16,80782,3.88902434435645,3.89859143991452,3.86510660546126,3.86510660546126,337749.318002112,0.0,1.0
2009-09-09,16.6349,16.74,16.2,16.26,271288,3.97869194747448,4.00382949105331,3.87467370101934,3.88902434435645,1134254.37575397,0.0,1.0
2009-09-10,16.75,16.8,16.52,16.8,114643,4.00622126494283,4.01818013439042,3.95121046548392,4.01818013439042,479322.065110002,0.0,1.0
2009-09-11,16.9,16.9,16.67,16.77,98055,4.0420978732856,4.0420978732856,3.98708707382669,4.01100481272187,409967.683106349,0.0,1.0
2009-09-14,17.03,17.03,16.7975,16.85,176533,4.07319093384934,4.07319093384934,4.01758219091804,4.03013900383801,738083.983497151,0.0,1.0
2009-09-15,17.03,17.03,17.03,17.03,0,4.07319093384934,4.07319093384934,4.07319093384934,4.07319093384934,0,0.0,1.0
2009-09-16,17.01,17.14,16.94,17.0,219057,4.09710867274452,4.12842108470553,4.08024814322705,4.0947000256706,909460.760654895,0.12,1.0
2009-09-17,17.05,17.14,16.98,16.99,96912,4.10674326104022,4.12842108470553,4.08988273152275,4.09229137859667,402350.352814962,0.0,1.0
2009-09-18,17.07,17.37,17.0,17.14,134511,4.11156055518806,4.18381996740578,4.0947000256706,4.12842108470553,558450.432428321,0.0,1.0
2009-09-21,17.11,17.12,17.0,17.06,83432,4.12119514348376,4.12360379055768,4.0947000256706,4.10915190811414,346385.325202843,0.0,1.0
2009-09-22,17.23,17.79,17.04,17.79,157002,4.15009890837085,4.28498314451058,4.10433461396629,4.28498314451058,651826.503349994,0.0,1.0
2009-09-23,17.4,17.4,17.15,17.25,120537,4.19104590862755,4.19104590862755,4.13082973177945,4.15491620251869,500434.460925965,0.0,1.0
2009-09-24,17.31,17.39,17.138,17.32,103016,4.16936808496224,4.18863726155363,4.12793935529075,4.17177673203616,427692.380155049,0.0,1.0
2009-09-25,17.21,17.38,17.01,17.21,98697,4.145281614223,4.1862286144797,4.09710867274452,4.145281614223,409761.15209446,0.0,1.0
2009-09-28,17.31,17.34,17.24,17.24,75206,4.16936808496224,4.17659402618401,4.15250755544477,4.15250755544477,312233.372892955,0.0,1.0
2009-09-29,17.23,17.39,17.22,17.3,98237,4.15009890837085,4.18863726155363,4.14769026129692,4.16695943788831,407851.366285738,0.0,1.0
2009-09-30,17.26,17.3,17.14,17.24,110843,4.15732484959262,4.16695943788831,4.12842108470553,4.15250755544477,460187.800861285,0.0,1.0
2009-10-01,17.26,17.34,17.26,17.27,96962,4.15732484959262,4.17659402618401,4.15732484959262,4.15973349666654,402557.938228954,0.0,1.0
2009-10-02,17.24,17.25,17.016,17.1,61847,4.15250755544477,4.15491620251869,4.09855386098887,4.11878649640984,256770.701982695,0.0,1.0
2009-10-05,17.5,17.5,17.1699,17.22,94547,4.21513237936679,4.21513237936679,4.13562293945656,4.14769026129692,392531.562733163,0.0,1.0
2009-10-06,17.64,17.74,17.46,17.48,100681,4.24885343840173,4.27293990914096,4.2054977910711,4.21031508521894,417998.141321644,0.0,1.0
2009-10-07,17.79,17.8,17.5,17.5,98781,4.28498314451058,4.28739179158451,4.21513237936679,4.21513237936679,410109.895589966,0.0,1.0
2009-10-08,18.04,18.04,17.75,17.77,107249,4.34519932135868,4.34519932135868,4.27534855621489,4.28016585036274,445266.561303573,0.0,1.0
2009-10-09,17.99,18.07,17.93,17.93,96953,4.33315608598906,4.35242526258045,4.31870420354552,4.31870420354552,402520.572854435,0.0,1.0
2009-10-12,18.036,18.06,17.97,18.0,64147,4.34423586252911,4.35001661550653,4.32833879184121,4.33556473306298,266319.631026306,0.0,1.0
2009-10-13,17.97,18.05,17.75,17.95,69369,4.32833879184121,4.3476079684326,4.27534855621489,4.32352149769337,287999.851663583,0.0,1.0
2009-10-14,17.93,18.1,17.88,18.02,131285,4.31870420354552,4.35965120380222,4.3066609681759,4.34038202721083,545057.021517586,0.0,1.0
2009-10-15,17.93,17.99,17.76,17.91,109461,4.31870420354552,4.33315608598906,4.27775720328881,4.31388690939767,454450.140018559,0.0,1.0
2009-10-16,17.96,17.97,17.6706,17.88,101450,4.32593014476729,4.32833879184121,4.25622389844793,4.3066609681759,421190.804988834,0.0,1.0
2009-10-19,17.77,17.952,17.75,17.93,127358,4.28016585036274,4.32400322710815,4.27534855621489,4.31870420354552,528753.26310269,0.0,1.0
2009-10-20,17.77,17.77,17.77,17.77,0,4.28016585036274,4.28016585036274,4.28016585036274,4.28016585036274,0,0.0,1.0
2009-10-21,17.43,17.72,17.43,17.68,130924,4.22717561473641,4.29750728015658,4.22717561473641,4.28780636078828,539841.617188714,0.12,1.0
2009-10-22,17.49,17.55,17.36,17.4,121874,4.24172699378886,4.25627837284131,4.21019900584189,4.21989992521019,502525.566383989,0.0,1.0
2009-10-23,17.344,17.58,17.25,17.49,157770,4.20631863809457,4.26355406236753,4.18352147757906,4.24172699378886,650536.280161493,0.0,1.0
2009-10-26,17.2,17.42,17.1,17.41,122001,4.17139532836869,4.22475038489434,4.14714302994794,4.22232515505226,503049.228091414,0.0,1.0
2009-10-27,17.25,17.3245,17.11,17.15,138279,4.18352147757906,4.20158943990252,4.14956825979002,4.15926917915831,570168.639693549,0.0,1.0
2009-10-28,16.5,17.17,16.31,17.17,317219,4.00162923942345,4.16411963884247,3.95554987242403,4.16411963884247,1307995.61549438,0.0,1.0
2009-10-29,16.81,16.9152,16.57,16.57,137495,4.07681136452777,4.1023247824664,4.01860584831798,4.01860584831798,566935.956397316,0.0,1.0
2009-10-30,16.28,16.82,16.23,16.82,161711,3.94827418289781,4.07923659436985,3.93614803368743,4.07923659436985,666786.286373805,0.0,1.0
2009-11-02,16.65,16.65,16.4,16.42,116700,4.03800768705457,4.03800768705457,3.9773769410027,3.98222740068685,481191.505957067,0.0,1.0
2009-11-03,16.87,16.99,16.5299,16.58,87156,4.09136274358022,4.12046550168512,4.00888067665126,4.02103107816005,359372.124191894,0.0,1.0
2009-11-04,16.9999,17.0,16.87,16.97,97889,4.12286647922877,4.12289073152719,4.09136274358022,4.11561504200097,403627.723450139,0.0,1.0
2009-11-05,17.0,17.02,16.9,16.98,102669,4.12289073152719,4.12774119121134,4.09863843310644,4.11804027184304,423337.195587884,0.0,1.0
2009-11-06,17.0,17.08,16.88,16.88,79983,4.12289073152719,4.14229257026379,4.0937879734223,4.0937879734223,329795.546023685,0.0,1.0
2009-11-09,17.16,17.23,17.09,17.21,76348,4.16169440900039,4.17867101789491,4.14471780010587,4.17382055821076,314807.275893831,0.0,1.0
2009-11-10,17.2,17.2,17.0623,17.1,84415,4.17139532836869,4.17139532836869,4.13799991344332,4.14714302994794,348070.102616673,0.0,1.0
2009-11-11,17.33,17.4,17.25,17.25,85311,4.20292331631566,4.21989992521019,4.18352147757906,4.18352147757906,351764.597812367,0.0,1.0
2009-11-12,17.09,17.39,17.07,17.36,90836,4.14471780010587,4.21747469536811,4.13986734042172,4.21019900584189,374545.943745639,0.0,1.0
2009-11-13,17.2,17.24,17.02,17.07,90750,4.17139532836869,4.18109624773699,4.12774119121134,4.13986734042172,374191.338179981,0.0,1.0
2009-11-16,17.3,17.37,17.25,17.25,175210,4.19564762678944,4.21262423568396,4.18352147757906,4.18352147757906,722446.990220544,0.0,1.0
2009-11-17,17.3,17.3,17.3,17.3,0,4.19564762678944,4.19564762678944,4.19564762678944,4.19564762678944,0,0.0,1.0
2009-11-18,17.23,17.29,17.13,17.17,73303,4.20777377599981,4.22242649953783,4.18335257010312,4.1931210524618,300161.262757025,0.12,1.0
2009-11-19,17.15,17.21,17.03,17.2,89022,4.18823681128246,4.20288953482047,4.15893136420643,4.2004474142308,364527.453626126,0.0,1.0
2009-11-20,17.36,17.36,17.07,17.14,52497,4.23952134366551,4.23952134366551,4.16869984656511,4.18579469069279,214964.814686378,0.0,1.0
2009-11-23,17.35,17.47,17.2996,17.43,105338,4.23707922307584,4.26638467015187,4.22477093530391,4.25661618779319,431338.241222045,0.0,1.0
2009-11-24,17.7,17.72,17.331,17.35,119327,4.32255344371426,4.3274376848936,4.23243919395547,4.23707922307584,488620.424825826,0.0,1.0
2009-11-25,17.71,17.74,17.66,17.67,71253,4.32499556430393,4.33232192607293,4.31278496135558,4.31522708194525,291766.918887717,0.0,1.0
2009-11-27,17.39,17.48,17.0901,17.21,85383,4.24684770543452,4.26882679074154,4.17360850895034,4.20288953482047,349626.469557632,0.0,1.0
2009-11-30,17.2,17.37,17.16,17.22,141234,4.2004474142308,4.24196346425518,4.19067893187213,4.20533165541014,578325.249774576,0.0,1.0
2009-12-01,17.38,17.4,17.24,17.24,118089,4.24440558484485,4.24928982602419,4.21021589658948,4.21021589658948,483551.060089142,0.0,1.0
2009-12-02,17.36,17.47,17.3,17.3,88319,4.23952134366551,4.26638467015187,4.2248686201275,4.2248686201275,361648.807899236,0.0,1.0
2009-12-03,17.32,17.41,17.27,17.36,153981,4.22975286130683,4.25173194661386,4.21754225835849,4.23952134366551,630521.689434124,0.0,1.0
2009-12-04,17.39,17.5,17.2,17.5,110566,4.24684770543452,4.27371103192088,4.2004474142308,4.27371103192088,452745.865489724,0.0,1.0
2009-12-07,17.2999,17.4,17.25,17.4,121095,4.2248441989216,4.24928982602419,4.21265801717915,4.24928982602419,495860.034562869,0.0,1.0
2009-12-08,17.53,17.55,17.1,17.21,136092,4.28103739368988,4.28592163486922,4.17602620833411,4.20288953482047,557269.778469219,0.0,1.0
2009-12-09,17.46,17.51,17.3622,17.42,84388,4.2639425495622,4.27615315251055,4.24005861019524,4.25417406720353,345552.141679602,0.0,1.0
2009-12-10,17.54,17.6,17.491,17.53,83717,4.28347951427955,4.29813223781757,4.27151312339018,4.28103739368988,342804.529613111,0.0,1.0
2009-12-11,17.47,17.55,17.43,17.5,78384,4.26638467015187,4.28592163486922,4.25661618779319,4.27371103192088,320966.951147247,0.0,1.0
2009-12-14,17.59,17.61,17.4798,17.52,110733,4.2956901172279,4.30057435840724,4.26877794832975,4.27859527310022,453429.697404931,0.0,1.0
2009-12-15,17.59,17.59,17.59,17.59,0,4.2956901172279,4.2956901172279,4.2956901172279,4.2956901172279,0,0.0,1.0
2009-12-16,17.37,17.5,17.26,17.49,117861,4.27126891133121,4.30323580588924,4.24422000055133,4.30077681400016,479306.176337641,0.12,1.0
2009-12-17,17.22,17.3156,17.161,17.31,95998,4.23438403299501,4.25789199545462,4.21987598084945,4.25651495999673,390395.757002409,0.0,1.0
2009-12-18,17.27,17.279,17.16,17.22,84388,4.24667899244041,4.24889208514058,4.21963008166054,4.23438403299501,343181.286505128,0.0,1.0
2009-12-21,17.43,17.44,17.16,17.25,77526,4.28602286266569,4.28848185455477,4.21963008166054,4.24176100866225,315275.54175471,0.0,1.0
2009-12-22,17.49,17.54,17.36,17.36,88755,4.30077681400016,4.31307177344556,4.26880991944213,4.26880991944213,360940.5968119,0.0,1.0
2009-12-23,17.59,17.63,17.42,17.6,68940,4.32536673289096,4.33520270044728,4.28356387077661,4.32782572478004,280358.793805559,0.0,1.0
2009-12-24,17.69,17.7,17.58,17.58,34568,4.34995665178175,4.35241564367083,4.32290774100188,4.32290774100188,140577.93420758,0.0,1.0
2009-12-28,17.4,17.69,17.35,17.69,178066,4.27864588699845,4.34995665178175,4.26635092755305,4.34995665178175,724142.282822463,0.0,1.0
2009-12-29,17.4799,17.51,17.32,17.39,66153,4.29829323219219,4.30569479777832,4.25897395188581,4.27618689510937,269024.880861896,0.0,1.0
2009-12-30,17.44,17.49,17.3,17.34,72589,4.28848185455477,4.30077681400016,4.25405596810765,4.26389193566397,295198.208348588,0.0,1.0
2009-12-31,17.36,17.5,17.36,17.36,74621,4.26880991944213,4.30323580588924,4.26880991944213,4.26880991944213,303461.757362411,0.0,1.0
2010-01-04,17.51,17.51,17.14,17.41,155742,4.30569479777832,4.30569479777832,4.21471209788238,4.28110487888753,633357.111471792,0.0,1.0
2010-01-05,17.5,17.51,17.33,17.35,112386,4.30323580588924,4.30569479777832,4.26143294377489,4.26635092755305,457040.954462309,0.0,1.0
2010-01-06,17.64,17.65,17.45,17.5,100412,4.33766169233636,4.34012068422544,4.29094084644384,4.30323580588924,408346.202547197,0.0,1.0
2010-01-07,17.62,17.69,17.51,17.51,91410,4.3327437085582,4.34995665178175,4.30569479777832,4.30569479777832,371737.704406239,0.0,1.0
2010-01-08,17.68,17.7,17.54,17.54,108951,4.34749765989267,4.35241564367083,4.31307177344556,4.31307177344556,443071.815258333,0.0,1.0
2010-01-11,17.72,17.77,17.65,17.69,95806,4.35733362744899,4.36962858689439,4.34012068422544,4.34995665178175,389614.949221575,0.0,1.0
2010-01-12,17.76,17.77,17.55,17.55,129379,4.36716959500531,4.36962858689439,4.31553076533464,4.31553076533464,526146.509773273,0.0,1.0
2010-01-13,17.84,17.85,17.62,17.68,116102,4.38684153011795,4.38930052200703,4.3327437085582,4.34749765989267,472152.838387191,0.0,1.0
2010-01-14,17.72,17.82,17.7,17.77,131631,4.35733362744899,4.38192354633979,4.35241564367083,4.36962858689439,535304.7343693,0.0,1.0
2010-01-15,17.61,17.72,17.61,17.66,109373,4.33028471666912,4.35733362744899,4.33028471666912,4.34257967611452,444787.965693289,0.0,1.0
2010-01-19,17.61,17.61,17.61,17.61,0,4.33028471666912,4.33028471666912,4.33028471666912,4.33028471666912,0,0.0,1.0
2010-01-20,17.79,17.79,17.7,17.72,103694,4.40405447334151,4.40405447334151,4.3817742652133,4.38672542257513,418867.720907264,0.12,1.0
2010-01-21,17.64,17.78,17.54,17.76,96573,4.36692079312783,4.40157889466059,4.34216500631872,4.39662773729877,390102.729291736,0.0,1.0
2010-01-22,17.646,17.6865,17.61,17.64,88941,4.36840614033638,4.37843223399407,4.3594940570851,4.36692079312783,359273.573834677,0.0,1.0
2010-01-25,17.62,17.7,17.56,17.65,73221,4.36196963576601,4.3817742652133,4.34711616368054,4.36939637180874,295773.269355516,0.0,1.0
2010-01-26,17.7005,17.78,17.58,17.58,124568,4.38189804414735,4.40157889466059,4.35206732104236,4.35206732104236,503187.400022915,0.0,1.0
2010-01-27,17.7575,17.76,17.61,17.65,99248,4.39600884262854,4.39662773729877,4.3594940570851,4.36939637180874,400908.283648082,0.0,1.0
2010-01-28,17.8,17.8,17.66,17.74,91626,4.40653005202242,4.40653005202242,4.37187195048966,4.39167657993695,370119.522786748,0.0,1.0
2010-01-29,17.68,17.81,17.66,17.81,101134,4.37682310785148,4.40900563070333,4.37187195048966,4.40900563070333,408526.704401752,0.0,1.0
2010-02-01,17.92,17.92,17.66,17.66,111480,4.43623699619336,4.43623699619336,4.37187195048966,4.37187195048966,450318.953138483,0.0,1.0
2010-02-02,17.92,17.92,17.84,17.84,119291,4.43623699619336,4.43623699619336,4.41643236674606,4.41643236674606,481871.171859013,0.0,1.0
2010-02-03,17.84,17.92,17.83,17.85,65271,4.41643236674606,4.43623699619336,4.41395678806515,4.41890794542697,263659.565754413,0.0,1.0
2010-02-04,17.22,17.8,17.21,17.77,152920,4.26294648852955,4.40653005202242,4.26047090984864,4.39910331597968,617714.157821464,0.0,1.0
2010-02-05,16.61,17.11,16.23,17.1,520008,4.11193618899395,4.23571512303953,4.01786419911932,4.23323954435861,2100551.29335878,0.0,1.0
2010-02-08,16.8,16.85,16.49,16.78,136119,4.15897218393127,4.17135007733583,4.08222924482301,4.15402102656945,549847.197544467,0.0,1.0
2010-02-09,17.08,17.16,16.84,16.84,120307,4.22828838699679,4.24809301644408,4.16887449865492,4.16887449865492,485975.262784638,0.0,1.0
2010-02-10,17.2299,17.23,16.99,17.0,66187,4.26539731142365,4.26542206721046,4.20600817886859,4.2084837575495,267359.710722792,0.0,1.0
2010-02-11,17.29,17.3126,17.205,17.25,47399,4.28027553929593,4.28587034711479,4.25923312050818,4.27037322457229,191466.344275305,0.0,1.0
2010-02-12,17.34,17.34,17.165,17.21,66509,4.29265343270049,4.29265343270049,4.24933080578454,4.26047090984864,268660.416705125,0.0,1.0
2010-02-16,17.34,17.34,17.34,17.34,0,4.29265343270049,4.29265343270049,4.29265343270049,4.29265343270049,0,0.0,1.0
2010-02-17,17.41,17.5,17.36,17.36,88937,4.33968942763781,4.36212320411612,4.32722621848319,4.32722621848319,356798.152452772,0.12,1.0
2010-02-18,17.24,17.49,17.23,17.42,118612,4.29731451651211,4.35963056228519,4.29482187468118,4.34218206946873,475848.549633204,0.0,1.0
2010-02-19,17.32,17.34,17.1,17.1,82744,4.3172556511595,4.32224093482134,4.26241753087918,4.26241753087918,331953.026598066,0.0,1.0
2010-02-22,17.29,17.39,17.26,17.32,88199,4.30977772566673,4.33470414397596,4.30229980017396,4.3172556511595,353837.43827858,0.0,1.0
2010-02-23,17.51,17.52,17.31,17.33,121283,4.36461584594704,4.36710848777797,4.31476300932857,4.31974829299042,486564.088331399,0.0,1.0
2010-02-24,17.68,17.68,17.52,17.55,92996,4.40699075707274,4.40699075707274,4.36710848777797,4.37458641327074,373082.080410831,0.0,1.0
2010-02-25,17.56,17.72,17.52,17.71,78756,4.37707905510166,4.41696132439644,4.36710848777797,4.41446868256551,315953.93699552,0.0,1.0
2010-02-26,17.55,17.6,17.49,17.57,72108,4.37458641327074,4.38704962242535,4.35963056228519,4.37957169693258,289283.438580844,0.0,1.0
2010-03-01,17.74,17.77,17.56,17.56,100881,4.42194660805828,4.42942453355105,4.37707905510166,4.37707905510166,404715.185103929,0.0,1.0
2010-03-02,17.9,17.9,17.74,17.74,93054,4.46182887735306,4.46182887735306,4.42194660805828,4.42194660805828,373314.765264629,0.0,1.0
2010-03-03,17.95,17.97,17.84,17.9,114182,4.47429208650768,4.47927737016952,4.44687302636752,4.46182887735306,458076.240972401,0.0,1.0
2010-03-04,17.91,17.97,17.83,17.9,87033,4.46432151918398,4.47927737016952,4.44438038453659,4.46182887735306,349159.670355669,0.0,1.0
2010-03-05,17.97,18.0,17.9,17.91,87575,4.47927737016952,4.48675529566229,4.46182887735306,4.46432151918398,351334.070196337,0.0,1.0
2010-03-08,17.9395,17.98,17.72,17.92,83043,4.47167481258521,4.48177001200045,4.41696132439644,4.46681416101491,333152.557137475,0.0,1.0
2010-03-09,17.961,17.98,17.81,17.81,67029,4.47703399252169,4.48177001200045,4.43939510087475,4.43939510087475,268907.466642195,0.0,1.0
2010-03-10,17.97,17.97,17.87,17.94,125291,4.47927737016952,4.47927737016952,4.45435095186029,4.47179944467675,502643.414090428,0.0,1.0
2010-03-11,18.042,18.05,17.93,17.95,109472,4.49722439135217,4.49921850481691,4.46930680284583,4.47429208650768,439180.626120849,0.0,1.0
2010-03-12,18.06,18.08,18.0,18.03,58038,4.50171114664783,4.50669643030968,4.48675529566229,4.49423322115506,232837.302495632,0.0,1.0
2010-03-15,18.07,18.08,17.98,18.01,75277,4.50420378847876,4.50669643030968,4.48177001200045,4.48924793749322,301996.857575445,0.0,1.0
2010-03-16,18.07,18.07,18.07,18.07,0,4.50420378847876,4.50420378847876,4.50420378847876,4.50420378847876,0,0.0,1.0
2010-03-17,18.1395,18.24,18.11,18.19,104899,4.55143935117476,4.57665612422766,4.54403741281595,4.56411046599238,418068.936809818,0.12,1.0
2010-03-18,17.96,18.14,17.942,18.12,118153,4.50640043811013,4.55156480775711,4.50188400114543,4.546546544463,470891.992210511,0.0,1.0
2010-03-19,17.99,18.03,17.9764,18.01,67725,4.51392783305129,4.52396435963951,4.5105154140113,4.5189460963454,269914.095896481,0.0,1.0
2010-03-22,18.04,18.08,17.97,18.0,70500,4.52647349128656,4.53651001787478,4.50890956975718,4.51643696469835,280973.698939858,0.0,1.0
2010-03-23,18.07,18.16,18.05,18.1,151832,4.53400088622773,4.55658307105122,4.52898262293362,4.54152828116889,605117.711453,0.0,1.0
2010-03-24,18.02,18.2,18.02,18.1,89613,4.52145522799246,4.56661959763944,4.52145522799246,4.54152828116889,357147.462171595,0.0,1.0
2010-03-25,18.12,18.15,18.03,18.07,152976,4.546546544463,4.55407393940416,4.52396435963951,4.53400088622773,609677.057716649,0.0,1.0
2010-03-26,18.08,18.18,18.05,18.17,100979,4.53651001787478,4.56160133434533,4.52898262293362,4.55909220269828,402446.002060255,0.0,1.0
2010-03-29,18.14,18.15,18.07,18.15,82552,4.55156480775711,4.55407393940416,4.53400088622773,4.55407393940416,329006.25240969,0.0,1.0
2010-03-30,18.06,18.16,18.06,18.16,88851,4.53149175458067,4.55658307105122,4.53149175458067,4.55658307105122,354110.554957523,0.0,1.0
2010-03-31,18.15,18.18,18.0715,18.13,97358,4.55407393940416,4.56160133434533,4.53437725597479,4.54905567611006,388014.714629599,0.0,1.0
2010-04-01,18.18,18.25,18.02,18.24,85970,4.56160133434533,4.57916525587471,4.52145522799246,4.57665612422766,342628.495005101,0.0,1.0
2010-04-05,18.12,18.26,18.0,18.24,85550,4.546546544463,4.58167438752177,4.51643696469835,4.57665612422766,340954.609139076,0.0,1.0
2010-04-06,18.05,18.1,18.01,18.05,109602,4.52898262293362,4.54152828116889,4.5189460963454,4.52898262293362,436812.473066756,0.0,1.0
2010-04-07,18.04,18.07,18.0,18.06,140094,4.52647349128656,4.53400088622773,4.51643696469835,4.53149175458067,558336.586940149,0.0,1.0
2010-04-08,18.04,18.06,18.0,18.04,90789,4.52647349128656,4.53149175458067,4.51643696469835,4.52647349128656,361834.342596465,0.0,1.0
2010-04-09,18.05,18.13,18.02,18.07,159733,4.52898262293362,4.54905567611006,4.52145522799246,4.53400088622773,636606.692946955,0.0,1.0
2010-04-12,18.05,18.1,18.05,18.07,127223,4.52898262293362,4.54152828116889,4.52898262293362,4.53400088622773,507039.956031568,0.0,1.0
2010-04-13,18.15,18.15,18.07,18.09,70177,4.55407393940416,4.55407393940416,4.53400088622773,4.53901914952184,279686.401000035,0.0,1.0
2010-04-14,18.26,18.26,18.06,18.1,166066,4.58167438752177,4.58167438752177,4.53149175458067,4.54152828116889,661846.500541085,0.0,1.0
2010-04-15,18.29,18.3,18.14,18.19,76146,4.58920178246293,4.59171091410998,4.55156480775711,4.56411046599238,303475.507510276,0.0,1.0
2010-04-16,18.15,18.34,18.11,18.34,87658,4.55407393940416,4.6017474406982,4.54403741281595,4.6017474406982,349355.922009505,0.0,1.0
2010-04-19,18.17,18.18,18.1,18.1,76341,4.55909220269828,4.56160133434533,4.54152828116889,4.54152828116889,304252.668805216,0.0,1.0
2010-04-20,18.17,18.17,18.17,18.17,0,4.55909220269828,4.55909220269828,4.55909220269828,4.55909220269828,0,0.0,1.0
2010-04-21,18.18,18.28,18.17,18.28,80485,4.59171091410999,4.61696784983116,4.58918522053787,4.61696784983116,318664.94371491,0.12,1.0
2010-04-22,18.21,18.22,18.09,18.19,119769,4.59928799482634,4.60181368839846,4.56897967196093,4.5942366076821,474202.418385925,0.0,1.0
2010-04-23,18.25,18.26,18.151,18.24,95586,4.60939076911481,4.61191646268693,4.58438640275084,4.60686507554269,378454.461203124,0.0,1.0
2010-04-26,18.23,18.29,18.21,18.29,86535,4.60433938197057,4.61949354340328,4.59928799482634,4.61949354340328,342618.760071688,0.0,1.0
2010-04-27,18.09,18.25,18.09,18.22,133435,4.56897967196093,4.60939076911481,4.56897967196093,4.60181368839846,528310.32819282,0.0,1.0
2010-04-28,18.1,18.25,18.09,18.17,70212,4.57150536553304,4.60939076911481,4.56897967196093,4.58918522053787,277990.967610254,0.0,1.0
2010-04-29,18.11,18.2,18.1,18.18,61342,4.57403105910516,4.59676230125422,4.57150536553304,4.59171091410999,242871.901315277,0.0,1.0
2010-04-30,18.015,18.17,18.0105,18.16,80352,4.55003697017004,4.58918522053787,4.54890040806259,4.58665952696575,318138.355685911,0.0,1.0
2010-05-03,18.09,18.11,18.01,18.05,105011,4.56897967196093,4.57403105910516,4.54877412338399,4.55887689767246,415770.943709343,0.0,1.0
2010-05-04,18.0,18.04,17.913,18.04,107609,4.54624842981187,4.55635120410034,4.52427489573444,4.55635120410034,426057.227163047,0.0,1.0
2010-05-05,17.53,17.94,17.371,17.92,194543,4.42754083192234,4.53109426837916,4.38738230412566,4.52604288123493,770255.751321735,0.0,1.0
2010-05-06,16.9,17.49,15.57,17.37,536173,4.26842213687892,4.41743805763386,3.93250489178727,4.38712973476845,2122874.31032434,0.0,1.0
2010-05-07,16.92,17.04,16.5696,16.67,194148,4.27347352402316,4.30378184688857,4.18497322125615,4.21033118472021,768691.824468689,0.0,1.0
2010-05-10,17.3,17.49,17.22,17.22,162217,4.36944987976363,4.41743805763386,4.34924433118669,4.34924433118669,642267.145115259,0.0,1.0
2010-05-11,17.62,17.63,17.1701,17.23,105995,4.45027207407139,4.45279776764351,4.33664112026182,4.3517700247588,419666.903262248,0.0,1.0
2010-05-12,17.76,17.84,17.55,17.68,85595,4.48563178408104,4.50583733265798,4.43259221906657,4.4654262355041,338897.010092288,0.0,1.0
2010-05-13,17.78,17.84,17.73,17.81,66125,4.49068317122528,4.50583733265798,4.47805470336469,4.49826025194163,261809.273816841,0.0,1.0
2010-05-14,17.57,17.72,17.44,17.72,79160,4.43764360621081,4.47552900979257,4.40480958977328,4.47552900979257,313418.859967352,0.0,1.0
2010-05-17,17.39,17.6,17.17,17.6,136569,4.39218112191269,4.44522068692716,4.3366158633261,4.44522068692716,540718.800996479,0.0,1.0
2010-05-18,17.24,17.54,17.1806,17.54,123857,4.35429571833092,4.43006652549445,4.33929309851254,4.43006652549445,490388.071487826,0.0,1.0
2010-05-19,17.08,17.22,16.84,17.1,157864,4.34419294404245,4.37980108292804,4.28315042023858,4.34927982102611,620671.584971308,0.12,1.0
2010-05-20,16.27,16.7891,16.24,16.66,260363,4.13817442620437,4.27020431831517,4.13054411072889,4.23736852738567,1023665.40742592,0.0,1.0
2010-05-21,16.26,16.326,15.47,15.93,251291,4.13563098771254,4.15241768175861,3.93469934685812,4.05169751748222,987997.15742047,0.0,1.0
2010-05-24,16.76,16.91,16.2,16.2,159437,4.26280291230395,4.30095448968137,4.12037035676157,4.12037035676157,626856.12611533,0.0,1.0
2010-05-25,16.73,16.77,16.2,16.26,203514,4.25517259682847,4.26534635079578,4.12037035676157,4.13563098771254,800153.023766347,0.0,1.0
2010-05-26,16.81,17.09,16.81,16.95,165335,4.27552010476309,4.34673638253428,4.27552010476309,4.31112824364868,650045.206641357,0.0,1.0
2010-05-27,16.99,17.03,16.93,17.0,76016,4.321301997616,4.33147575158331,4.30604136666503,4.32384543610783,298870.997841046,0.0,1.0
2010-05-28,17.0,17.1001,16.66,17.07,181982,4.32384543610783,4.34930525541103,4.23736852738567,4.34164950555062,715495.973599101,0.0,1.0
2010-06-01,16.58,16.88,16.58,16.79,235612,4.21702101945104,4.29332417420589,4.21702101945104,4.27043322777943,926352.26193597,0.0,1.0
2010-06-02,16.72,16.84,16.65,16.68,77292,4.25262915833664,4.28315042023858,4.23482508889384,4.24245540436933,303887.828419414,0.0,1.0
2010-06-03,16.87,16.88,16.71,16.8,92495,4.29078073571406,4.29332417420589,4.25008571984481,4.27297666627126,363661.241650542,0.0,1.0
2010-06-04,16.85,16.91,16.56,16.56,141823,4.2856938587304,4.30095448968137,4.21193414246739,4.21193414246739,557603.419369748,0.0,1.0
2010-06-07,16.84,16.97,16.73,16.82,75263,4.28315042023858,4.31621512063234,4.25517259682847,4.27806354325492,295910.438730144,0.0,1.0
2010-06-08,16.75,16.844,16.64,16.84,90079,4.26025947381212,4.28416779563531,4.23228165040201,4.28315042023858,354162.289709056,0.0,1.0
2010-06-09,16.8,16.898,16.69,16.8,82281,4.27297666627126,4.29790236349118,4.24499884286115,4.27297666627126,323503.006911165,0.0,1.0
2010-06-10,16.99,17.01,16.81,16.85,209243,4.321301997616,4.32638887459965,4.27552010476309,4.2856938587304,822677.64945872,0.0,1.0
2010-06-11,17.05,17.06,16.78,16.95,87394,4.33656262856697,4.33910606705879,4.26788978928761,4.31112824364868,343605.714393291,0.0,1.0
2010-06-14,17.22,17.25,17.13,17.14,64125,4.37980108292804,4.38743139840353,4.35691013650159,4.35945357499342,252119.326675399,0.0,1.0
2010-06-15,17.1843,17.23,17.03,17.19,145098,4.37072100751222,4.38234452141987,4.33147575158331,4.37217076745256,570479.689075196,0.0,1.0
2010-06-16,17.21,17.25,17.03,17.05,93980,4.40523546784633,4.41547424871291,4.35916095394671,4.36428034438,367153.086777158,0.11,1.0
2010-06-17,17.22,17.24,17.11,17.17,76751,4.40779516306297,4.41291455349626,4.37963851567987,4.39499668697975,299844.292011425,0.0,1.0
2010-06-18,17.38,17.45,17.21,17.25,71414,4.44875028652929,4.46666815304581,4.40523546784633,4.41547424871291,278994.153427368,0.0,1.0
2010-06-21,17.46,17.51,17.36,17.5,105287,4.46922784826246,4.48202632434568,4.443630896096,4.47946662912904,411326.314614883,0.0,1.0
2010-06-22,17.43,17.61,17.36,17.48,83379,4.46154876261252,4.50762327651213,4.443630896096,4.47434723869575,325737.999812649,0.0,1.0
2010-06-23,17.41,17.51,17.3,17.41,90206,4.45642937217923,4.48202632434568,4.42827272479613,4.45642937217923,352409.143922328,0.0,1.0
2010-06-24,17.36,17.42,17.22,17.4,55274,4.443630896096,4.45898906739587,4.40779516306297,4.45386967696258,215939.771424991,0.0,1.0
2010-06-25,17.51,17.52,17.31,17.31,44455,4.48202632434568,4.48458601956233,4.43083242001278,4.43083242001278,173673.020564786,0.0,1.0
2010-06-28,17.62,17.63,17.42,17.44,71809,4.51018297172878,4.51274266694542,4.45898906739587,4.46410845782917,280537.305898925,0.0,1.0
2010-06-29,17.27,17.59,17.25,17.56,116764,4.4205936391462,4.50250388607884,4.41547424871291,4.49482480042891,456163.684022645,0.0,1.0
2010-06-30,17.33,17.34,17.14,17.17,198312,4.43595181044607,4.43851150566271,4.38731760132981,4.39499668697975,774748.488454479,0.0,1.0
2010-07-01,17.24,17.34,17.17,17.26,112664,4.41291455349626,4.43851150566271,4.39499668697975,4.41803394392955,440146.15203939,0.0,1.0
2010-07-02,17.35,17.4,17.1,17.34,81621,4.44107120087936,4.45386967696258,4.37707882046323,4.43851150566271,318869.994635438,0.0,1.0
2010-07-06,17.44,17.609,17.38,17.54,113597,4.46410845782917,4.50736730699047,4.44875028652929,4.48970540999562,443791.117244359,0.0,1.0
2010-07-07,17.48,17.61,17.46,17.48,71811,4.47434723869575,4.50762327651213,4.46922784826246,4.47434723869575,280545.119329161,0.0,1.0
2010-07-08,17.59,17.59,17.48,17.5,73788,4.50250388607884,4.50250388607884,4.47434723869575,4.47946662912904,288268.695117185,0.0,1.0
2010-07-09,17.6,17.64,17.5,17.52,54247,4.50506358129549,4.51530236216207,4.47946662912904,4.48458601956233,211927.574998942,0.0,1.0
2010-07-12,17.65,17.67,17.51,17.51,61943,4.51786205737871,4.522981447812,4.48202632434568,4.48202632434568,241993.654546048,0.0,1.0
2010-07-13,17.74,17.75,17.68,17.69,77669,4.54089931432852,4.54345900954517,4.52554114302865,4.52810083824529,303430.656489627,0.0,1.0
2010-07-14,17.7,17.746,17.63,17.63,80513,4.53066053346194,4.54243513145851,4.51274266694542,4.51274266694542,314541.354284841,0.0,1.0
2010-07-15,17.75,17.75,17.69,17.73,142525,4.54345900954517,4.54345900954517,4.52810083824529,4.53833961911187,556804.572174021,0.0,1.0
2010-07-16,17.85,17.85,17.72,17.74,88414,4.56905596171162,4.56905596171162,4.53577992389523,4.54089931432852,345408.31043111,0.0,1.0
2010-07-19,17.98,18.0,17.81,17.85,107816,4.602331999528,4.60745138996129,4.55881718084504,4.56905596171162,421206.39714797,0.0,1.0
2010-07-20,17.99,17.99,17.9,17.9,88575,4.60489169474465,4.60489169474465,4.58185443779484,4.58185443779484,346037.291565087,0.0,1.0
2010-07-21,17.94,17.94,17.87,17.87,88297,4.62024986604452,4.62024986604452,4.60222213524056,4.60222213524056,342849.028932743,0.11,1.0
2010-07-22,18.01,18.04,17.94,18.04,127891,4.63827759684848,4.64600376719304,4.62024986604452,4.64600376719304,496588.84400645,0.0,1.0
2010-07-23,18.0,18.1,17.94,18.02,145548,4.63570220673363,4.66145610788215,4.62024986604452,4.64085298696334,565149.330816482,0.0,1.0
2010-07-26,18.04,18.08,17.99,18.0,105390,4.64600376719304,4.65630532765245,4.63312681661878,4.63570220673363,409219.556261501,0.0,1.0
2010-07-27,18.17,18.17,18.0726,18.11,144016,4.67948383868612,4.67948383868612,4.65439953896746,4.664031497997,559200.71747373,0.0,1.0
2010-07-28,18.23,18.24,18.14,18.18,151071,4.69493617937523,4.69751156949008,4.67175766834156,4.68205922880097,586594.625524066,0.0,1.0
2010-07-29,18.31,18.35,18.24,18.25,93857,4.71553930029404,4.72584086075345,4.69751156949008,4.70008695960493,364437.99119495,0.0,1.0
2010-07-30,18.36,18.38,18.26,18.28,75423,4.7284162508683,4.73356703109801,4.70266234971978,4.70781312994949,292860.485737843,0.0,1.0
2010-08-02,18.61,18.64,18.43,18.5,153796,4.7928010037396,4.80052717408416,4.74644398167227,4.76447171247623,597175.546776677,0.0,1.0
2010-08-03,18.77,18.82,18.56,18.63,269343,4.83400724557724,4.8468841961515,4.77992405316534,4.79795178396931,1045833.78823552,0.0,1.0
2010-08-04,18.72,18.824,18.66,18.77,97465,4.82113029500298,4.84791435219744,4.80567795431386,4.83400724557724,378447.519224093,0.0,1.0
2010-08-05,18.76,18.77,18.695,18.71,73270,4.83143185546239,4.83400724557724,4.81469181971585,4.81855490488813,284500.58722156,0.0,1.0
2010-08-06,18.75,18.82,18.7,18.7,96125,4.82885646534753,4.8468841961515,4.81597951477327,4.81597951477327,373244.424002627,0.0,1.0
2010-08-09,18.88,18.9,18.79,18.83,104193,4.86233653684061,4.86748731707031,4.83915802580694,4.84945958626635,404571.716724116,0.0,1.0
2010-08-10,18.9,18.94,18.85,18.85,103173,4.86748731707031,4.87778887752972,4.85461036649605,4.85461036649605,400611.151704791,0.0,1.0
2010-08-11,18.86,18.93,18.78,18.78,96459,4.8571857566109,4.87521348741487,4.83658263569209,4.83658263569209,374541.314901112,0.0,1.0
2010-08-12,18.98,19.0,18.83,18.83,178936,4.88809043798913,4.89324121821883,4.84945958626635,4.84945958626635,694791.825782408,0.0,1.0
2010-08-13,18.96,18.98,18.95,18.98,87324,4.88293965775943,4.88809043798913,4.88036426764457,4.88809043798913,339070.960536857,0.0,1.0
2010-08-16,18.99,19.0,18.9,18.98,95863,4.89066582810398,4.89324121821883,4.86748731707031,4.88809043798913,372227.102399623,0.0,1.0
2010-08-17,18.946,19.01,18.89,19.01,234990,4.87933411159863,4.89581660833369,4.86491192695546,4.89581660833369,912444.288128763,0.0,1.0
2010-08-18,18.88,18.94,18.78,18.91,181362,4.89066582810398,4.90620819832041,4.86476187774326,4.8984370132122,700132.595509488,0.11,1.0
2010-08-19,18.96,18.96,18.88,18.88,122019,4.91138898839256,4.91138898839256,4.89066582810398,4.89066582810398,471043.984800963,0.0,1.0
2010-08-20,19.02,19.03,18.91,18.98,116178,4.92693135860899,4.92952175364506,4.8984370132122,4.9165697784647,448495.300454898,0.0,1.0
2010-08-23,19.03,19.09,18.99,19.09,193310,4.92952175364506,4.94506412386149,4.91916017350077,4.94506412386149,746256.834606694,0.0,1.0
2010-08-24,18.97,19.09,18.94,19.0,219924,4.91397938342863,4.94506412386149,4.90620819832041,4.92175056853685,848997.920925159,0.0,1.0
2010-08-25,18.97,18.99,18.9,18.98,143150,4.91397938342863,4.91916017350077,4.89584661817613,4.9165697784647,552618.415363655,0.0,1.0
2010-08-26,18.75,18.97,18.75,18.97,124582,4.85699069263505,4.91397938342863,4.85699069263505,4.91397938342863,480938.228591232,0.0,1.0
2010-08-27,18.79,18.87,18.75,18.87,99230,4.86735227277933,4.88807543306791,4.85699069263505,4.88807543306791,383068.986074296,0.0,1.0
2010-08-30,18.8,18.83,18.75,18.8,149716,4.86994266781541,4.87771385292362,4.85699069263505,4.86994266781541,577965.900625811,0.0,1.0
2010-08-31,18.75,18.83,18.74,18.81,156179,4.85699069263505,4.87771385292362,4.85440029759897,4.87253306285148,602915.76313713,0.0,1.0
2010-09-01,18.85,18.9,18.78,18.79,206809,4.88289464299577,4.89584661817613,4.86476187774326,4.86735227277933,798368.577456808,0.0,1.0
2010-09-02,18.94,18.94,18.79,18.89,175878,4.90620819832041,4.90620819832041,4.86735227277933,4.89325622314005,678962.079338659,0.0,1.0
2010-09-03,19.04,19.04,18.85,18.98,79505,4.93211214868113,4.93211214868113,4.88289464299577,4.9165697784647,306922.299081295,0.0,1.0
2010-09-07,19.0001,19.03,18.95,18.98,63262,4.92177647248721,4.92952175364506,4.90879859335649,4.9165697784647,244217.577315652,0.0,1.0
2010-09-08,19.0,19.12,18.98,19.04,239437,4.92175056853685,4.95283530896971,4.9165697784647,4.93211214868113,924326.199926143,0.0,1.0
2010-09-09,19.0,19.13,18.79,19.13,226041,4.92175056853685,4.95542570400578,4.86735227277933,4.95542570400578,872612.079826866,0.0,1.0
2010-09-10,19.01,19.06,18.91,19.04,120528,4.92434096357292,4.93729293875328,4.8984370132122,4.93211214868113,465288.105951454,0.0,1.0
2010-09-13,18.99,19.1,18.99,19.08,110054,4.91916017350077,4.94765451889757,4.91916017350077,4.94247372882542,424854.118647794,0.0,1.0
2010-09-14,19.04,19.09,18.98,19.02,137078,4.93211214868113,4.94506412386149,4.9165697784647,4.92693135860899,529177.975139498,0.0,1.0
2010-09-15,18.89,18.99,18.87,18.96,98093,4.92175056853685,4.94780536244122,4.91653960975597,4.93998892426991,376487.338030797,0.11,1.0
2010-09-16,18.99,19.01,18.8201,18.87,100515,4.94780536244122,4.9530163212221,4.90353826759769,4.91653960975597,385783.132151791,0.0,1.0
2010-09-17,19.0,19.02,18.91,19.01,78832,4.95041084183166,4.95562180061254,4.92696152731772,4.9530163212221,302562.362570661,0.0,1.0
2010-09-20,19.0,19.039,18.94,18.99,81711,4.95041084183166,4.96057221145437,4.93477796548903,4.94780536244122,313612.152527035,0.0,1.0
2010-09-21,19.02,19.04,18.95,19.04,107753,4.95562180061254,4.96083275939341,4.93738344487947,4.96083275939341,413563.048686782,0.0,1.0
2010-09-22,19.17,19.19,19.01,19.03,151130,4.9947039914691,4.99991495024998,4.9530163212221,4.95822728000297,580046.80656718,0.0,1.0
2010-09-23,19.15,19.21,19.1,19.15,85651,4.98949303268823,5.00512590903085,4.97646563573604,4.98949303268823,328734.129751112,0.0,1.0
2010-09-24,19.05,19.23,18.99,19.16,123077,4.96343823878385,5.01033686781173,4.94780536244122,4.99209851207866,472377.561118698,0.0,1.0
2010-09-27,19.13,19.19,19.03,19.13,103086,4.98428207390735,4.99991495024998,4.95822728000297,4.98428207390735,395650.798000293,0.0,1.0
2010-09-28,19.35,19.35,19.16,19.16,91346,5.04160262049698,5.04160262049698,4.99209851207866,4.99209851207866,350591.911550888,0.0,1.0
2010-09-29,19.3,19.33,19.23,19.25,79421,5.02857522354479,5.03639166171611,5.01033686781173,5.0155478265926,304822.983023702,0.0,1.0
2010-09-30,19.07,19.34,19.04,19.31,508281,4.96864919756472,5.03899714110654,4.96083275939341,5.03118070293523,1950815.66127687,0.0,1.0
2010-10-01,19.17,19.1795,19.07,19.17,228410,4.9947039914691,4.99717919689002,4.96864919756472,4.9947039914691,876652.491815057,0.0,1.0
2010-10-04,19.27,19.3,19.23,19.24,90128,5.02075878537348,5.02857522354479,5.01033686781173,5.01294234720217,345917.148033394,0.0,1.0
2010-10-05,19.42,19.43,19.31,19.32,128478,5.05984097623005,5.06244645562048,5.03118070293523,5.03378618232567,493106.951724595,0.0,1.0
2010-10-06,19.35,19.42,19.3,19.41,68223,5.04160262049698,5.05984097623005,5.02857522354479,5.05723549683961,261844.327958928,0.0,1.0
2010-10-07,19.47,19.47,19.36,19.41,88092,5.07286837318223,5.07286837318223,5.04420809988742,5.05723549683961,338102.847112526,0.0,1.0
2010-10-08,19.49,19.53,19.41,19.47,76239,5.07807933196311,5.08850124952486,5.05723549683961,5.07286837318223,292610.259285881,0.0,1.0
2010-10-11,19.54,19.63,19.49,19.52,111296,5.0911067289153,5.11455604342924,5.07807933196311,5.08589577013442,427161.313992595,0.0,1.0
2010-10-12,19.59,19.6,19.49,19.55,79464,5.10413412586749,5.10673960525792,5.07807933196311,5.09371220830574,304988.019830969,0.0,1.0
2010-10-13,19.69,19.73,19.58,19.65,88916,5.13018891977186,5.14061083733361,5.10152864647705,5.11976700221011,341265.412907612,0.0,1.0
2010-10-14,19.75,19.76,19.6203,19.65,112303,5.14582179611449,5.14842727550493,5.11202872842051,5.11976700221011,431026.245734891,0.0,1.0
2010-10-15,19.66,19.76,19.6225,19.75,84239,5.12237248160055,5.14842727550493,5.11260193388641,5.14582179611449,323314.78156827,0.0,1.0
2010-10-18,19.58,19.71,19.53,19.68,91508,5.10152864647705,5.13539987855274,5.08850124952486,5.12758344038143,351213.678127106,0.0,1.0
2010-10-19,19.52,19.57,19.49,19.52,116246,5.08589577013442,5.09892316708661,5.07807933196311,5.08589577013442,446159.737154823,0.0,1.0
2010-10-20,19.55,19.76,19.41,19.45,209190,5.12237248160055,5.17739540851288,5.08569053032566,5.09617108783277,798392.64221608,0.11,1.0
2010-10-21,19.45,19.57,19.4,19.55,98893,5.09617108783277,5.12761276035411,5.08307039094888,5.12237248160055,377434.120018523,0.0,1.0
2010-10-22,19.34,19.45,19.32,19.45,79745,5.06734955468822,5.09617108783277,5.06210927593466,5.09617108783277,304354.038211775,0.0,1.0
2010-10-25,19.32,19.44,19.25,19.42,154828,5.06210927593466,5.09355094845599,5.04376830029722,5.08831066970244,590915.129829491,0.0,1.0
2010-10-26,19.35,19.42,19.29,19.3,135032,5.06996969406499,5.08831066970244,5.05424885780433,5.05686899718111,515361.897144805,0.0,1.0
2010-10-27,19.32,19.37,19.2501,19.36,102908,5.06210927593466,5.07520997281855,5.04379450169098,5.07258983344177,392757.732325505,0.0,1.0
2010-10-28,19.42,19.42,19.3,19.34,84275,5.08831066970244,5.08831066970244,5.05686899718111,5.06734955468822,321643.194812181,0.0,1.0
2010-10-29,19.47,19.47,19.33,19.35,76594,5.10141136658633,5.10141136658633,5.06472941531144,5.06996969406499,292327.960408712,0.0,1.0
2010-11-01,19.48,19.5,19.4,19.46,99310,5.10403150596311,5.10927178471666,5.08307039094888,5.09879122720955,379025.638407566,0.0,1.0
2010-11-02,19.52,19.52,19.47,19.5,69764,5.11451206347022,5.11451206347022,5.10141136658633,5.10927178471666,266260.644827968,0.0,1.0
2010-11-03,19.56,19.6,19.48,19.56,87992,5.12499262097733,5.13547317848444,5.10403150596311,5.12499262097733,335829.46304258,0.0,1.0
2010-11-04,19.6,19.675,19.56,19.63,135621,5.13547317848444,5.15512422381027,5.12499262097733,5.14333359661477,517609.869161943,0.0,1.0
2010-11-05,19.8,19.8,19.63,19.66,108957,5.18787596601999,5.18787596601999,5.14333359661477,5.1511940147451,415844.290443795,0.0,1.0
2010-11-08,19.77,19.85,19.7,19.79,137079,5.18001554788966,5.20097666290388,5.16167457225222,5.18525582664322,523174.458637306,0.0,1.0
2010-11-09,19.69,19.83,19.59,19.83,105373,5.15905443287544,5.19573638415033,5.13285303910766,5.19573638415033,402165.628797911,0.0,1.0
2010-11-10,19.57,19.73,19.51,19.73,91513,5.12761276035411,5.16953499038255,5.11189192409344,5.16953499038255,349267.679464219,0.0,1.0
2010-11-11,19.41,19.53,19.4,19.5,73715,5.08569053032566,5.11713220284699,5.08307039094888,5.10927178471666,281339.995319845,0.0,1.0
2010-11-12,19.11,19.41,19.11,19.41,104781,5.00708634902233,5.08569053032566,5.00708634902233,5.08569053032566,399906.207008189,0.0,1.0
2010-11-15,18.84,19.29,18.76,19.2,160427,4.93634258584933,5.05424885780433,4.91538147083511,5.03066760341333,612284.222060323,0.0,1.0
2010-11-16,18.45,18.82,18.36,18.78,271969,4.83415715015499,4.93110230709577,4.81057589576399,4.92062174958866,1037994.39987985,0.0,1.0
2010-11-17,18.54,18.74,18.35,18.35,162452,4.88655993769055,4.93927363712626,4.83648192322662,4.83648192322662,616355.906487344,0.11,1.0
2010-11-18,18.93,18.93,18.679,18.68,135718,4.98935165159019,4.98935165159019,4.92319595879837,4.92345952729555,514924.968093033,0.0,1.0
2010-11-19,19.01,19.03,18.8,18.98,133512,5.01043713136448,5.01570850130805,4.95508774695698,5.00253007644912,506555.227309841,0.0,1.0
2010-11-22,18.96,19.1,18.9,18.97,83095,4.99725870650555,5.03415829611055,4.98144459667483,4.99989439147733,315269.089020547,0.0,1.0
2010-11-23,19.05,19.14,18.88,18.92,108122,5.02097987125162,5.04470103599769,4.97617322673126,4.9867159666184,410223.532620249,0.0,1.0
2010-11-24,19.29,19.315,19.14,19.14,107363,5.08423631057447,5.09082552300394,5.04470103599769,5.04470103599769,407343.825795932,0.0,1.0
2010-11-26,19.25,19.27,19.21,19.25,31923,5.07369357068733,5.0789649406309,5.06315083080019,5.07369357068733,121118.420227486,0.0,1.0
2010-11-29,19.08,19.27,19.04,19.25,66594,5.02888692616697,5.0789649406309,5.01834418627983,5.07369357068733,252662.972672656,0.0,1.0
2010-11-30,18.82,19.09,18.81,19.06,114205,4.96035911690055,5.03152261113876,4.95772343192876,5.0236155562234,433302.922096294,0.0,1.0
2010-12-01,18.85,19.0299,18.8,19.02,249241,4.9682661718159,5.01568214445833,4.95508774695698,5.01307281633626,945640.327535594,0.0,1.0
2010-12-02,18.94,18.94,18.73,18.91,237980,4.99198733656198,4.99198733656198,4.93663795215448,4.98408028164662,902915.191107885,0.0,1.0
2010-12-03,18.75,18.95,18.71,18.92,136871,4.94190932209805,4.99462302153376,4.93136658221091,4.9867159666184,519299.542491501,0.0,1.0
2010-12-06,18.72,18.82,18.71,18.76,184802,4.93400226718269,4.96035911690055,4.93136658221091,4.94454500706983,701153.597559121,0.0,1.0
2010-12-07,18.55,18.83,18.45,18.8,264943,4.88919562266234,4.96299480187233,4.86283877294448,4.95508774695698,1005214.97385367,0.0,1.0
2010-12-08,18.6,18.71,18.4874,18.63,229226,4.90237404752126,4.93136658221091,4.87269623473896,4.91028110243662,869701.81358474,0.0,1.0
2010-12-09,18.39,18.61,18.3,18.61,106819,4.84702466311377,4.90500973249305,4.8233034983677,4.90500973249305,405279.846201165,0.0,1.0
2010-12-10,18.28,18.43,18.16,18.43,220192,4.81803212842412,4.85756740300091,4.7864039087627,4.85756740300091,835426.09362311,0.0,1.0
2010-12-13,18.06,18.33,18.0,18.33,220295,4.76004705904484,4.83121055328305,4.74423294921413,4.83121055328305,835816.883877265,0.0,1.0
2010-12-14,17.95,18.1,17.9,18.1,232454,4.7310545243552,4.77058979893198,4.71787609949627,4.77058979893198,881949.104268394,0.0,1.0
2010-12-15,17.72,18.0,17.71,17.94,240524,4.67043377000413,4.74423294921413,4.66779808503234,4.72841883938341,912567.330977532,0.0,1.0
2010-12-16,17.86,18.07,17.67,17.69,135805,4.70733335960913,4.76268274401663,4.6572553451452,4.66252671508877,515255.05306499,0.0,1.0
2010-12-17,17.94,18.1,17.8896,17.92,125266,4.72841883938341,4.77058979893198,4.71513498712561,4.72314746943984,475269.242496514,0.0,1.0
2010-12-20,17.93,17.98,17.86,17.93,100026,4.72578315441163,4.73896157927055,4.70733335960913,4.72578315441163,379506.659827537,0.0,1.0
2010-12-21,17.94,17.97,17.8001,17.81,105113,4.75741137407305,4.76536691148789,4.72031205126186,4.72293737860876,396376.741829988,0.11,1.0
2010-12-22,18.19,18.19,17.93,17.93,107633,4.8237075191967,4.8237075191967,4.75475952826811,4.75475952826811,405879.556794945,0.0,1.0
2010-12-23,18.23,18.259,18.16,18.19,80919,4.83431490241649,4.84200525525083,4.81575198178187,4.8237075191967,305142.176249757,0.0,1.0
2010-12-27,18.25,18.28,18.2,18.23,60787,4.83961859402638,4.84757413144122,4.82635936500165,4.83431490241649,229225.243363042,0.0,1.0
2010-12-28,18.26,18.3,18.2248,18.28,85836,4.84227043983133,4.85287782305111,4.83293594259791,4.84757413144122,323683.978306382,0.0,1.0
2010-12-29,18.18,18.29,18.12,18.28,135239,4.82105567339176,4.85022597724616,4.80514459856208,4.84757413144122,509980.632161061,0.0,1.0
2010-12-30,18.33,18.33,18.2,18.21,131615,4.86083336046595,4.86083336046595,4.82635936500165,4.8290112108066,496314.679211456,0.0,1.0
2010-12-31,18.31,18.39,18.21,18.32,93886,4.85552966885605,4.87674443529562,4.8290112108066,4.858181514661,354040.192777775,0.0,1.0
2011-01-03,18.35,18.45,18.29,18.37,111850,4.86613705207584,4.8926555101253,4.85022597724616,4.87144074368573,421781.688027971,0.0,1.0
2011-01-04,18.5,18.52,18.3003,18.39,91251,4.90591473915003,4.91121843075992,4.85295737842526,4.87674443529562,344103.717606083,0.0,1.0
2011-01-05,18.43,18.47,18.32,18.45,104916,4.88735181851541,4.89795920173519,4.858181514661,4.8926555101253,395633.86304106,0.0,1.0
2011-01-06,18.26,18.42,18.22,18.42,95740,4.84227043983133,4.88469997271046,4.83166305661154,4.88469997271046,361031.549501993,0.0,1.0
2011-01-07,18.32,18.39,18.285,18.3,151199,4.858181514661,4.87674443529562,4.84890005434369,4.85287782305111,570165.126939125,0.0,1.0
2011-01-10,18.22,18.3346,18.2,18.3,94250,4.83166305661154,4.86205320953622,4.82635936500165,4.85287782305111,355412.821606046,0.0,1.0
2011-01-11,18.3,18.324,18.2,18.21,72375,4.85287782305111,4.85924225298298,4.82635936500165,4.8290112108066,272923.108368568,0.0,1.0
2011-01-12,18.34,18.43,18.3,18.3,122292,4.86348520627089,4.88735181851541,4.85287782305111,4.85287782305111,461158.034799433,0.0,1.0
2011-01-13,18.3,18.3401,18.23,18.34,119487,4.85287782305111,4.86351172472894,4.83431490241649,4.86348520627089,450580.496713439,0.0,1.0
2011-01-14,18.21,18.31,18.11,18.31,160220,4.8290112108066,4.85552966885605,4.80249275275714,4.85552966885605,604182.94193868,0.0,1.0
2011-01-18,18.26,18.3,18.12,18.16,170943,4.84227043983133,4.85287782305111,4.80514459856208,4.81575198178187,644618.927997902,0.0,1.0
2011-01-19,18.2,18.221,17.97,18.2,153937,4.85552966885605,4.86113220308935,4.79416857963425,4.85552966885605,577002.632271025,0.11,1.0
2011-01-20,17.99,18.19,17.91,18.17,136914,4.7995043265231,4.85286179541163,4.77816133896769,4.84752604852278,513195.257766197,0.0,1.0
2011-01-21,17.99,18.09,17.91,18.06,405338,4.7995043265231,4.82618306096736,4.77816133896769,4.81817944063408,1519329.93990706,0.0,1.0
2011-01-24,18.22,18.23,18.0,18.08,177623,4.86086541574491,4.86353328918933,4.80217219996753,4.82351518752294,665784.95457152,0.0,1.0
2011-01-25,18.21,18.28,18.11,18.28,186114,4.85819754230048,4.87687265641147,4.83151880785622,4.87687265641147,697611.801597339,0.0,1.0
2011-01-26,18.27,18.33,18.22,18.26,130437,4.87420478296704,4.8902120236336,4.86086541574491,4.87153690952261,488917.4944655,0.0,1.0
2011-01-27,18.22,18.32,18.15,18.31,125663,4.86086541574491,4.88754415018917,4.84219030163392,4.88487627674474,471023.092427901,0.0,1.0
2011-01-28,18.15,18.25,18.11,18.24,105244,4.84219030163392,4.86886903607819,4.83151880785622,4.86620116263376,394486.478434241,0.0,1.0
2011-01-31,18.1,18.2399,18.08,18.19,163731,4.82885093441179,4.86617448389932,4.82351518752294,4.85286179541163,613713.519065378,0.0,1.0
2011-02-01,18.15,18.2599,18.04,18.12,176947,4.84219030163392,4.87151023078817,4.81284369374523,4.83418668130064,663251.101245711,0.0,1.0
2011-02-02,18.24,18.28,18.15,18.2,136931,4.86620116263376,4.87687265641147,4.84219030163392,4.85552966885605,513258.978929716,0.0,1.0
2011-02-03,18.2901,18.34,18.2,18.29,122110,4.87956720859034,4.89287989707802,4.85552966885605,4.87954052985589,457705.369252452,0.0,1.0
2011-02-04,18.23,18.33,18.2,18.32,70203,4.86353328918933,4.8902120236336,4.85552966885605,4.88754415018917,263142.167206862,0.0,1.0
2011-02-07,18.28,18.42,18.25,18.28,106714,4.87687265641147,4.91422288463344,4.86886903607819,4.87687265641147,399996.484926756,0.0,1.0
2011-02-08,18.22,18.33,18.19,18.27,119212,4.86086541574491,4.8902120236336,4.85286179541163,4.87420478296704,446842.78502435,0.0,1.0
2011-02-09,18.23,18.23,18.15,18.22,103211,4.86353328918933,4.86353328918933,4.84219030163392,4.86086541574491,386866.176938129,0.0,1.0
2011-02-10,18.249,18.31,18.19,18.2,73340,4.86860224873374,4.88487627674474,4.85286179541163,4.85552966885605,274900.596027966,0.0,1.0
2011-02-11,18.27,18.29,18.19,18.23,121909,4.87420478296704,4.87954052985589,4.85286179541163,4.86353328918933,456951.960201435,0.0,1.0
2011-02-14,18.28,18.32,18.24,18.27,97791,4.87687265641147,4.88754415018917,4.86620116263376,4.87420478296704,366550.370686812,0.0,1.0
2011-02-15,18.28,18.38,18.21,18.23,142125,4.87687265641147,4.90355139085573,4.85819754230048,4.86353328918933,532727.668536605,0.0,1.0
2011-02-16,18.42,18.44,18.28,18.35,310441,4.94356949252213,4.94893710326319,4.90599621733466,4.92478285492839,1156719.49765241,0.11,1.0
2011-02-17,18.56,18.57,18.44,18.44,229046,4.98114276770959,4.98382657308012,4.94893710326319,4.94893710326319,853437.445631521,0.0,1.0
2011-02-18,18.57,18.681,18.5,18.58,185025,4.98382657308012,5.01361681269304,4.96503993548639,4.98651037845066,689412.883778684,0.0,1.0
2011-02-22,18.53,18.59,18.5,18.5,249464,4.97309135159799,4.98919418382119,4.96503993548639,4.96503993548639,929515.987779843,0.0,1.0
2011-02-23,18.5,18.59,18.5,18.58,175141,4.96503993548639,4.98919418382119,4.96503993548639,4.98651037845066,652584.579802094,0.0,1.0
2011-02-24,18.51,18.5601,18.5,18.53,152236,4.96772374085693,4.9811696057633,4.96503993548639,4.97309135159799,567239.344817898,0.0,1.0
2011-02-25,18.53,18.58,18.5,18.57,102678,4.97309135159799,4.98651037845066,4.96503993548639,4.98382657308012,382583.629675058,0.0,1.0
2011-02-28,18.57,18.6,18.54,18.58,193619,4.98382657308012,4.99187798919172,4.97577515696852,4.98651037845066,721434.579891069,0.0,1.0
2011-03-01,18.62,18.65,18.6,18.61,96662,4.99724559993279,5.00529701604439,4.99187798919172,4.99456179456226,360167.697185867,0.0,1.0
2011-03-02,18.8,18.84,18.64,18.64,169385,5.04555409660239,5.05628931808452,5.00261321067386,5.00261321067386,631137.420990959,0.0,1.0
2011-03-03,18.84,18.98,18.72,18.94,178303,5.05628931808452,5.09386259327198,5.02408365363812,5.08312737178985,664366.358148307,0.0,1.0
2011-03-04,18.78,18.97,18.75,18.9,153242,5.04018648586132,5.09117878790145,5.03213506974972,5.07239215030772,570987.753741456,0.0,1.0
2011-03-07,18.81,18.84,18.75,18.84,65015,5.04823790197292,5.05628931808452,5.03213506974972,5.05628931808452,242249.310303316,0.0,1.0
2011-03-08,18.85,18.88,18.79,18.81,114346,5.05897312345505,5.06702453956665,5.04287029123185,5.04823790197292,426059.211504161,0.0,1.0
2011-03-09,18.8,18.87,18.77,18.87,70480,5.04555409660239,5.06434073419612,5.03750268049079,5.06434073419612,262612.187805548,0.0,1.0
2011-03-10,18.8294,18.839,18.77,18.81,122069,5.05344448439175,5.05602093754747,5.03750268049079,5.04823790197292,454835.515795056,0.0,1.0
2011-03-11,18.85,18.94,18.8,18.82,96485,5.05897312345505,5.08312737178985,5.04555409660239,5.05092170734345,359508.185874267,0.0,1.0
2011-03-14,18.8,18.86,18.78,18.85,89017,5.04555409660239,5.06165692882559,5.04018648586132,5.05897312345505,331682.024998389,0.0,1.0
2011-03-15,18.8,18.98,18.5689,18.75,368965,5.04555409660239,5.09386259327198,4.98353135448937,5.03213506974972,1374783.00047778,0.0,1.0
2011-03-16,18.72,18.74,18.65,18.73,113566,5.05360551271399,5.05900466390278,5.0347084835532,5.05630508830839,420680.940499108,0.11,1.0
2011-03-17,18.8,18.97,18.67,18.86,118219,5.07520211746917,5.12109490257395,5.04010763474199,5.09139957103557,437916.983118752,0.0,1.0
2011-03-18,18.81,18.91,18.76,18.86,84721,5.07790169306357,5.10489744900756,5.06440381509158,5.09139957103557,313830.811686817,0.0,1.0
2011-03-21,18.77,18.91,18.77,18.91,203290,5.06710339068598,5.10489744900756,5.06710339068598,5.10489744900756,753044.29489516,0.0,1.0
2011-03-22,18.77,18.8626,18.76,18.82,188132,5.06710339068598,5.09210146069011,5.06440381509158,5.08060126865797,696894.728157884,0.0,1.0
2011-03-23,18.74,18.87,18.7,18.8,122950,5.05900466390278,5.09409914662996,5.04820636152519,5.07520211746917,455441.960044075,0.0,1.0
2011-03-24,18.7,18.84,18.7,18.78,82911,5.04820636152519,5.08600041984677,5.04820636152519,5.06980296628038,307126.054080637,0.0,1.0
2011-03-25,18.76,18.84,18.7,18.77,109017,5.06440381509158,5.08600041984677,5.04820636152519,5.06710339068598,403830.143620373,0.0,1.0
2011-03-28,18.83,18.92,18.74,18.82,67075,5.08330084425237,5.10759702460196,5.05900466390278,5.08060126865797,248464.981455521,0.0,1.0
2011-03-29,18.79,18.89,18.76,18.87,63298,5.07250254187478,5.09949829781876,5.06440381509158,5.09409914662996,234473.89334583,0.0,1.0
2011-03-30,18.77,18.88,18.77,18.88,46697,5.06710339068598,5.09679872222436,5.06710339068598,5.09679872222436,172979.041953462,0.0,1.0
2011-03-31,18.73,18.8,18.7,18.79,108061,5.05630508830839,5.07520211746917,5.04820636152519,5.07250254187478,400288.8462328,0.0,1.0
2011-04-01,18.73,18.82,18.7,18.8,92498,5.05630508830839,5.08060126865797,5.04820636152519,5.07520211746917,342639.043677566,0.0,1.0
2011-04-04,18.85,18.85,18.76,18.79,59566,5.08869999544117,5.08869999544117,5.06440381509158,5.07250254187478,220649.498104802,0.0,1.0
2011-04-05,18.84,18.88,18.8,18.85,65868,5.08600041984677,5.09679872222436,5.07520211746917,5.08869999544117,243993.908289411,0.0,1.0
2011-04-06,18.88,19.0,18.75,18.93,103740,5.09679872222436,5.12919362935714,5.06170423949718,5.11029660019635,384282.626555285,0.0,1.0
2011-04-07,18.98,18.98,18.8,18.89,70908,5.12379447816835,5.12379447816835,5.07520211746917,5.09949829781876,262663.509579547,0.0,1.0
2011-04-08,18.77,18.99,18.74,18.99,109213,5.06710339068598,5.12649405376275,5.05900466390278,5.12649405376275,404556.183670545,0.0,1.0
2011-04-11,18.61,18.7701,18.61,18.77,106336,5.0239101811756,5.06713038644192,5.0239101811756,5.06710339068598,393898.952934093,0.0,1.0
2011-04-12,18.55,18.6,18.5,18.51,118018,5.00771272760921,5.0212106055812,4.99421484963722,4.99691442523162,437172.421638728,0.0,1.0
2011-04-13,18.59,18.67,18.54,18.56,112915,5.01851102998681,5.04010763474199,5.00501315201481,5.01041230320361,418269.450332466,0.0,1.0
2011-04-14,18.64,18.67,18.57,18.57,72726,5.0320089079588,5.04010763474199,5.01311187879801,5.01311187879801,269397.901473488,0.0,1.0
2011-04-15,18.68,18.6982,18.61,18.66,52852,5.04280721033639,5.0477204379182,5.0239101811756,5.0374080591476,195778.922100443,0.0,1.0
2011-04-18,18.73,18.75,18.59,18.67,60872,5.05630508830839,5.06170423949718,5.01851102998681,5.04010763474199,225487.295581967,0.0,1.0
2011-04-19,18.55,18.72,18.55,18.62,100665,5.0374080591476,5.08357298475703,5.0374080591476,5.05641714616325,370693.76315644,0.11,1.0
2011-04-20,18.7,18.75,18.67,18.73,181525,5.07814181703828,5.09171973633517,5.06999506546014,5.08628856861641,668456.617066236,0.0,1.0
2011-04-21,18.72,18.84,18.71,18.78,142878,5.08357298475703,5.11615999106958,5.08085740089766,5.09986648791331,526140.997290676,0.0,1.0
2011-04-25,18.77,18.83,18.7,18.83,181215,5.09715090405393,5.1134444072102,5.07814181703828,5.1134444072102,667315.057769773,0.0,1.0
2011-04-26,18.82,18.86,18.75,18.79,152190,5.11072882335082,5.12159115878834,5.09171973633517,5.10258207177269,560431.965576701,0.0,1.0
2011-04-27,18.78,18.89,18.72,18.88,134677,5.09986648791331,5.12973791036647,5.08357298475703,5.12702232650709,495941.230225201,0.0,1.0
2011-04-28,18.69,18.78,18.67,18.78,119034,5.0754262331789,5.09986648791331,5.06999506546014,5.09986648791331,438336.675145916,0.0,1.0
2011-04-29,18.81,18.98,18.76,18.98,152419,5.10801323949144,5.15417816510088,5.09443532019455,5.15417816510088,561275.246476347,0.0,1.0
2011-05-02,18.82,18.95,18.79,18.79,116147,5.11072882335082,5.14603141352275,5.10258207177269,5.10258207177269,427705.443891432,0.0,1.0
2011-05-03,18.94,18.99,18.8,18.83,96377,5.14331582966337,5.15689374896026,5.10529765563206,5.1134444072102,354903.420371809,0.0,1.0
2011-05-04,18.87,18.98,18.85,18.95,84629,5.12430674264772,5.15417816510088,5.11887557492896,5.14603141352275,311642.005485187,0.0,1.0
2011-05-05,18.81,18.9,18.8,18.84,81388,5.10801323949144,5.13245349422585,5.10529765563206,5.11615999106958,299707.187163129,0.0,1.0
2011-05-06,18.96,18.96,18.81,18.88,97277,5.14874699738212,5.14874699738212,5.10801323949144,5.12702232650709,358217.624780897,0.0,1.0
2011-05-09,18.99,19.0075,18.92,18.95,106286,5.15689374896026,5.16164602071417,5.13788466194461,5.14603141352275,391392.810915863,0.0,1.0
2011-05-10,19.2,19.2333,19.0,19.04,90983,5.21392101000721,5.22296390425895,5.15960933281964,5.17047166825715,335040.288613345,0.0,1.0
2011-05-11,19.19,19.19,19.09,19.19,85188,5.21120542614784,5.21120542614784,5.18404958755405,5.21120542614784,313700.494668164,0.0,1.0
2011-05-12,19.22,19.26,19.08,19.11,92325,5.21935217772597,5.23021451316349,5.18133400369467,5.18948075527281,339982.135632229,0.0,1.0
2011-05-13,19.68,19.84,19.1942,19.22,329304,5.34426903525739,5.38771837700746,5.21234597136877,5.21935217772597,1212645.29858907,0.0,1.0
2011-05-16,19.48,19.64,19.41,19.64,104932,5.28995735806982,5.33340669981988,5.27094827105417,5.33340669981988,386406.774504858,0.0,1.0
2011-05-17,19.32,19.45,19.2301,19.42,100833,5.24650801631976,5.28181060649168,5.22209491742395,5.27366385491355,371312.414646136,0.0,1.0
2011-05-18,19.18,19.25,19.14,19.23,80168,5.23836126474162,5.25747937154725,5.22743663228127,5.25201705531707,293531.156460978,0.11,1.0
2011-05-19,19.13,19.2,19.06,19.18,98564,5.22470547416617,5.2438235809718,5.20558736736055,5.23836126474162,360887.198201525,0.0,1.0
2011-05-20,19.4,19.46,19.0937,19.27,103327,5.29844674327359,5.31483369196413,5.2147913702084,5.26294168777743,378326.686503885,0.0,1.0
2011-05-23,19.06,19.2,18.96,19.17,99654,5.20558736736055,5.2438235809718,5.17827578620965,5.23563010662653,364878.179148317,0.0,1.0
2011-05-24,19.09,19.28,19.0501,19.14,93113,5.21378084170582,5.26567284589252,5.20288352082661,5.22743663228127,340928.632017152,0.0,1.0
2011-05-25,19.14,19.26,19.11,19.11,107377,5.22743663228127,5.26021052966234,5.219243157936,5.219243157936,393155.560663986,0.0,1.0
2011-05-26,19.19,19.25,19.12,19.17,109218,5.24109242285671,5.25747937154725,5.22197431605109,5.23563010662653,399896.290868615,0.0,1.0
2011-05-27,19.23,19.34,19.189,19.25,63369,5.25201705531707,5.28205979458305,5.2408193070452,5.25747937154725,232022.451025044,0.0,1.0
2011-05-31,19.21,19.34,19.19,19.3,90322,5.24655473908689,5.28205979458305,5.24109242285671,5.2711351621227,330709.523923117,0.0,1.0
2011-06-01,19.12,19.18,19.12,19.18,126358,5.22197431605109,5.23836126474162,5.22197431605109,5.23836126474162,462653.550894325,0.0,1.0
2011-06-02,19.32,19.36,19.14,19.14,84179,5.27659747835288,5.28752211081323,5.22743663228127,5.22743663228127,308217.234055092,0.0,1.0
2011-06-03,19.26,19.29,19.22,19.25,50878,5.26021052966234,5.26840400400761,5.24928589720198,5.25747937154725,186287.273954965,0.0,1.0
2011-06-06,19.26,19.31,19.19,19.22,48467,5.26021052966234,5.27386632023779,5.24109242285671,5.24928589720198,177459.517016693,0.0,1.0
2011-06-07,19.35,19.4,19.2585,19.26,73053,5.28479095269814,5.29844674327359,5.25980085594508,5.26021052966234,267479.93679453,0.0,1.0
2011-06-08,19.5,19.5,19.3,19.36,84018,5.32575832442449,5.32575832442449,5.2711351621227,5.28752211081323,307627.740539098,0.0,1.0
2011-06-09,19.51,19.57,19.42,19.47,74480,5.32848948253958,5.34487643123011,5.30390905950377,5.31756485007922,272704.826529458,0.0,1.0
2011-06-10,19.16,19.48,19.12,19.48,92905,5.23289894851144,5.32029600819431,5.22197431605109,5.32029600819431,340167.050331893,0.0,1.0
2011-06-13,19.05,19.31,19.0201,19.18,103084,5.20285620924546,5.27386632023779,5.19469004648134,5.23836126474162,377436.954054279,0.0,1.0
2011-06-14,19.23,19.27,19.06,19.1,95913,5.25201705531707,5.26294168777743,5.20558736736055,5.21651199982091,351180.693164876,0.0,1.0
2011-06-15,18.864,19.18,18.864,19.1,111096,5.18209940757078,5.26890726448301,5.18209940757078,5.246930591847,404414.269038967,0.11,1.0
2011-06-16,18.71,18.9,18.56,18.86,206770,5.13979431274646,5.19198891025698,5.09858805155395,5.18100057393898,752689.011388234,0.0,1.0
2011-06-17,18.87,18.89,18.78,18.84,69048,5.18374765801848,5.18924182617748,5.15902390130297,5.17550640577998,251350.151658049,0.0,1.0
2011-06-20,18.95,18.97,18.82,18.9,51802,5.20572433065449,5.21121849881349,5.17001223762097,5.19198891025698,188570.857319404,0.0,1.0
2011-06-21,19.13,19.14,18.9804,19.04,67725,5.25517184408551,5.25791892816501,5.21407546625617,5.23044808737,246534.135978469,0.0,1.0
2011-06-22,19.02,19.2299,19.0,19.13,73831,5.224953919211,5.28261521403972,5.21945975105199,5.25517184408551,268761.340619068,0.0,1.0
2011-06-23,18.89,19.12,18.85,18.95,101593,5.18924182617748,5.25242476000601,5.17825348985948,5.20572433065449,369821.225196909,0.0,1.0
2011-06-24,19.15,19.18,18.92,18.96,134669,5.26066601224451,5.26890726448301,5.19748307841598,5.20847141473399,490225.257409885,0.0,1.0
2011-06-27,19.24,19.24,19.13,19.2,82825,5.28538976896002,5.28538976896002,5.25517184408551,5.27440143264201,301501.510703827,0.0,1.0
2011-06-28,19.22,19.27,19.16,19.25,49039,5.27989560080102,5.29363102119852,5.26341309632401,5.28813685303952,178512.919811711,0.0,1.0
2011-06-29,19.07,19.33,19.06,19.29,56382,5.2386893396085,5.31011352567553,5.235942255529,5.29912518935752,205243.080911599,0.0,1.0
2011-06-30,19.09,19.15,19.0694,19.1,70896,5.2441835077675,5.26066601224451,5.23852451456373,5.246930591847,258077.284670795,0.0,1.0
2011-07-01,19.29,19.33,19.12,19.12,69210,5.29912518935752,5.31011352567553,5.25242476000601,5.25242476000601,251939.867863712,0.0,1.0
2011-07-05,19.5,19.53,19.31,19.31,110701,5.35681395502705,5.36505520726555,5.30461935751653,5.30461935751653,402976.380759727,0.0,1.0
2011-07-06,19.35,19.5,19.35,19.5,68566,5.31560769383453,5.35681395502705,5.31560769383453,5.35681395502705,249595.563935027,0.0,1.0
2011-07-07,19.4,19.45,19.32,19.4,64814,5.32934311423204,5.34307853462954,5.30736644159603,5.32934311423204,235937.445393998,0.0,1.0
2011-07-08,19.3,19.4,19.26,19.32,65410,5.30187227343702,5.32934311423204,5.29088393711902,5.30736644159603,238107.018595079,0.0,1.0
2011-07-11,19.26,19.31,19.2099,19.24,60683,5.29088393711902,5.30461935751653,5.27712104588072,5.28538976896002,220899.682149597,0.0,1.0
2011-07-12,19.45,19.47,19.18,19.25,98852,5.34307853462954,5.34857270278854,5.26890726448301,5.28813685303952,359843.372606034,0.0,1.0
2011-07-13,19.33,19.44,19.24,19.36,85233,5.31011352567553,5.34033145055004,5.28538976896002,5.31835477791403,310267.168871951,0.0,1.0
2011-07-14,19.44,19.44,19.31,19.33,68025,5.34033145055004,5.34033145055004,5.30461935751653,5.31011352567553,247626.203025993,0.0,1.0
2011-07-15,19.4,19.4399,19.31,19.42,50698,5.32934311423204,5.34030397970924,5.30461935751653,5.33483728239104,184552.050584517,0.0,1.0
2011-07-18,19.6,19.6,19.39,19.42,110549,5.38428479582206,5.38428479582206,5.32659603015253,5.33483728239104,402423.066788982,0.0,1.0
2011-07-19,19.59,19.6,19.46,19.58,87387,5.38153771174256,5.38428479582206,5.34582561870904,5.37879062766305,318108.210273171,0.0,1.0
2011-07-20,19.5,19.6,19.5,19.54,109512,5.38703187990156,5.41465768441387,5.38703187990156,5.39808220170648,396411.984857053,0.11,1.0
2011-07-21,19.46,19.59,19.45,19.58,83205,5.37598155809663,5.41189510396264,5.3732189776454,5.40913252351141,301185.798816852,0.0,1.0
2011-07-22,19.35,19.51,19.35,19.37,74280,5.34559317313308,5.38979446035279,5.34559317313308,5.35111833403555,268879.047366334,0.0,1.0
2011-07-25,19.27,19.33,19.24,19.32,83834,5.32349252952323,5.34006801223062,5.31520478816954,5.33730543177939,303462.655585746,0.0,1.0
2011-07-26,19.45,19.45,19.25,19.27,106775,5.3732189776454,5.3732189776454,5.31796736862077,5.32349252952323,386504.581078894,0.0,1.0
2011-07-27,19.42,19.42,19.32,19.41,85341,5.3649312362917,5.3649312362917,5.33730543177939,5.36216865584047,308917.700340473,0.0,1.0
2011-07-28,19.36,19.5401,19.3095,19.42,63047,5.34835575358431,5.39810982751099,5.3344047223056,5.3649312362917,228217.788089731,0.0,1.0
2011-07-29,19.26,19.35,19.25,19.3,115634,5.320729949072,5.34559317313308,5.31796736862077,5.33178027087693,418572.425459863,0.0,1.0
2011-08-01,19.66,19.71,19.34,19.34,129829,5.43123316712126,5.44504606937742,5.34283059268185,5.34283059268185,469955.544433545,0.0,1.0
2011-08-02,19.68,19.76,19.59,19.65,72896,5.43675832802372,5.45885897163358,5.41189510396264,5.42847058667003,263869.238513951,0.0,1.0
2011-08-03,19.72,19.72,19.5108,19.66,91764,5.44780864982865,5.44780864982865,5.39001546678889,5.43123316712126,332167.701972593,0.0,1.0
2011-08-04,19.3,19.75,19.25,19.73,138358,5.33178027087693,5.45609639118235,5.31796736862077,5.45057123027988,500828.853466763,0.0,1.0
2011-08-05,18.96,19.39,18.65,19.27,180737,5.23785253553505,5.35664349493801,5.15221254154687,5.32349252952323,654232.530746487,0.0,1.0
2011-08-08,17.8,18.62,17.73,18.61,298748,4.91739320319219,5.14392480019318,4.89805514003357,5.14116221974195,1081409.23051424,0.0,1.0
2011-08-09,18.08,18.3,17.11,17.52,337021,4.99474545582667,5.05552222575377,4.72677515205721,4.84004095055771,1219949.99222468,0.0,1.0
2011-08-10,18.5324,18.67,18.0,18.0,298062,5.11972459544039,5.15773770244934,4.97264481221682,4.97264481221682,1078926.04491255,0.0,1.0
2011-08-11,18.98,19.1,18.56,18.56,124339,5.24337769643751,5.27652866185229,5.12734931748579,5.12734931748579,450082.820011882,0.0,1.0
2011-08-12,19.0,19.08,18.83,19.02,94965,5.24890285733998,5.27100350094983,5.20193898966904,5.25442801824244,343754.694845771,0.0,1.0
2011-08-15,19.36,19.42,18.98,19.0,113418,5.34835575358431,5.3649312362917,5.24337769643751,5.24890285733998,410550.939609516,0.0,1.0
2011-08-16,19.19,19.31,19.1101,19.3,83652,5.30139188591338,5.33454285132816,5.27931886810804,5.33178027087693,302803.851242441,0.0,1.0
2011-08-17,19.14,19.277,19.08,19.21,121181,5.31796736862077,5.35603223432093,5.30129662451851,5.3374165700734,436144.898835952,0.11,1.0
2011-08-18,18.99,19.04,18.85,19.02,105983,5.27629050836512,5.290182795117,5.23739210545985,5.28462588041625,381445.480837183,0.0,1.0
2011-08-19,18.779,18.99,18.77,18.89,106867,5.21766505827217,5.27629050836512,5.21516444665683,5.24850593486135,384627.102465747,0.0,1.0
2011-08-22,18.87,19.07,18.75,19.01,84677,5.2429490201606,5.29851816716813,5.20960753195608,5.28184742306587,304762.640997615,0.0,1.0
2011-08-23,19.23,19.24,18.92,18.98,114197,5.34297348477416,5.34575194212453,5.25684130691248,5.27351205101474,411008.648322503,0.0,1.0
2011-08-24,19.24,19.35,19.01,19.28,139206,5.34575194212453,5.37631497297868,5.28184742306587,5.35686577152604,501019.027631045,0.0,1.0
2011-08-25,19.17,19.33,19.14,19.33,76750,5.3263027406719,5.37075805827792,5.31796736862077,5.37075805827792,276232.420805731,0.0,1.0
2011-08-26,19.41,19.45,19.16,19.18,61205,5.39298571708093,5.40409954648244,5.32352428332152,5.32908119802227,220284.108344167,0.0,1.0
2011-08-29,19.52,19.571,19.4599,19.49,89345,5.42354874793508,5.437718880422,5.40685021925931,5.41521337588395,321563.330773786,0.0,1.0
2011-08-30,19.53,19.58,19.49,19.5,80497,5.42632720528545,5.44021949203734,5.41521337588395,5.41799183323432,289718.321532234,0.0,1.0
2011-08-31,19.58,19.62,19.5102,19.57,81265,5.44021949203734,5.45133332143884,5.42082585973171,5.43744103468696,292482.445300036,0.0,1.0
2011-09-01,19.6,19.7,19.55,19.62,72615,5.44577640673809,5.47356098024186,5.43188411998621,5.45133332143884,261350.061717371,0.0,1.0
2011-09-02,19.71,19.79,19.45,19.52,113478,5.47633943759223,5.49856709639524,5.40409954648244,5.42354874793508,408420.881409678,0.0,1.0
2011-09-06,19.36,19.66,19.35,19.66,105935,5.37909343032905,5.46244715084035,5.37631497297868,5.46244715084035,381272.723101696,0.0,1.0
2011-09-07,19.5,19.53,19.38,19.47,67573,5.41799183323432,5.42632720528545,5.38465034502981,5.40965646118319,243203.301252192,0.0,1.0
2011-09-08,19.44,19.469,19.4065,19.45,41625,5.40132108913206,5.40937861544816,5.3920132570083,5.40409954648244,149813.348743174,0.0,1.0
2011-09-09,19.31,19.38,19.2,19.3,65144,5.36520114357717,5.38465034502981,5.33463811272303,5.36242268622679,234461.04001262,0.0,1.0
2011-09-12,19.3,19.41,19.11,19.38,70716,5.36242268622679,5.39298571708093,5.30963199656964,5.38465034502981,254515.333807142,0.0,1.0
2011-09-13,19.28,19.35,19.19,19.33,59948,5.35686577152604,5.37631497297868,5.33185965537265,5.37075805827792,215760.015146084,0.0,1.0
2011-09-14,19.19,19.37,19.15,19.34,60123,5.33185965537265,5.38187188767943,5.32074582597114,5.3735365156283,216389.861056717,0.0,1.0
2011-09-15,19.17,19.21,19.12,19.21,70075,5.3263027406719,5.3374165700734,5.31241045392001,5.3374165700734,252208.298214484,0.0,1.0
2011-09-16,19.19,19.3,19.12,19.16,52121,5.33185965537265,5.36242268622679,5.31241045392001,5.32352428332152,187589.706903134,0.0,1.0
2011-09-19,19.08,19.15,18.979,19.1,75144,5.30129662451851,5.32074582597114,5.2732342052797,5.30685353921926,270452.234905875,0.0,1.0
2011-09-20,18.93,19.06,18.88,19.06,102458,5.25961976426286,5.29573970981775,5.24572747751098,5.29573970981775,368758.584637311,0.0,1.0
2011-09-21,18.67,18.97,18.63,18.86,114116,5.21794290400721,5.30178772838869,5.20676359408968,5.27104462611548,408311.42831475,0.11,1.0
2011-09-22,18.28,18.4,18.17,18.4,202955,5.10894463231129,5.14248256206388,5.07820153003808,5.14248256206388,726180.780378038,0.0,1.0
2011-09-23,18.03,18.28,17.97,18.28,179174,5.03907394532673,5.10894463231129,5.02230498045043,5.10894463231129,641091.449550169,0.0,1.0
2011-09-26,17.96,18.09,17.74,17.96,144142,5.01951015297105,5.05584291020302,4.95802394842463,5.01951015297105,515745.608855417,0.0,1.0
2011-09-27,18.4,18.62,18.16,18.23,181521,5.14248256206388,5.2039687666103,5.0754067025587,5.09497049491438,649489.10563919,0.0,1.0
2011-09-28,18.09,18.61,17.98,18.47,177534,5.05584291020302,5.20117393913092,5.02509980792981,5.16204635441956,635223.46659917,0.0,1.0
2011-09-29,18.32,18.53,18.27,18.29,116537,5.12012394222882,5.17881531929585,5.10614980483191,5.11173945979067,416973.859244243,0.0,1.0
2011-09-30,18.08,18.36,17.88,18.35,174760,5.05304808272364,5.13130325214635,4.99715153313599,5.12850842466697,625297.988119858,0.0,1.0
2011-10-03,17.35,17.93,17.33,17.86,322813,4.84902567672871,5.0111256705329,4.84343602176995,4.99156187817722,1155037.30509805,0.0,1.0
2011-10-04,17.15,17.2573,17.0,17.03,211251,4.79312912714106,4.82311762599484,4.75120671495033,4.75959119738847,755864.186817969,0.0,1.0
2011-10-05,17.26,17.439,17.11,17.11,215096,4.82387222941427,4.87389964129522,4.78194981722353,4.78194981722353,769621.744407353,0.0,1.0
2011-10-06,17.67,17.67,17.32,17.32,114985,4.93846015606896,4.93846015606896,4.84064119429057,4.84064119429057,411420.743671103,0.0,1.0
2011-10-07,17.8,17.89,17.67,17.89,131383,4.97479291330093,4.99994636061537,4.93846015606896,4.99994636061537,470093.417104322,0.0,1.0
2011-10-10,18.49,18.84,17.95,17.99,353051,5.16763600937832,5.26545497115671,5.01671532549167,5.0278946354092,1263230.02977629,0.0,1.0
2011-10-11,18.26,18.43,18.26,18.35,83010,5.10335497735253,5.15086704450203,5.10335497735253,5.12850842466697,297012.966318548,0.0,1.0
2011-10-12,18.2,18.4,18.2,18.34,177758,5.08658601247623,5.14248256206388,5.08658601247623,5.12571359718759,636024.947197355,0.0,1.0
2011-10-13,18.1,18.24,18.03,18.2,109260,5.05863773768241,5.09776532239376,5.03907394532673,5.08658601247623,390936.473918378,0.0,1.0
2011-10-14,18.42,18.47,18.26,18.33,134102,5.14807221702265,5.16204635441956,5.10335497735253,5.1229187697082,479822.103472472,0.0,1.0
2011-10-17,18.5,18.59,18.35,18.35,142076,5.17043083685771,5.19558428417215,5.12850842466697,5.12850842466697,508353.381552512,0.0,1.0
2011-10-18,18.81,18.81,18.48,18.54,138931,5.25707048871857,5.25707048871857,5.16484118189894,5.18161014677524,497100.450832456,0.0,1.0
2011-10-19,18.68,18.78,18.65,18.78,133020,5.2514808337598,5.27959368618892,5.24304697803106,5.27959368618892,473164.366139559,0.11,1.0
2011-10-20,18.72,18.83,18.6734,18.73,83815,5.26272597473145,5.29365011240348,5.24962538549948,5.26553725997436,298137.658607632,0.0,1.0
2011-10-21,18.77,19.09,18.731,19.07,107232,5.27678240094601,5.3667435287192,5.26581838849865,5.36112095823337,381434.079911872,0.0,1.0
2011-10-24,18.91,18.93,18.75,18.77,100761,5.31614039434678,5.3217629648326,5.27115983046018,5.27678240094601,358416.138149061,0.0,1.0
2011-10-25,18.83,18.9,18.77,18.85,87633,5.29365011240348,5.31332910910387,5.27678240094601,5.29927268288931,311718.6355278,0.0,1.0
2011-10-26,18.76,19.0,18.7001,18.85,91070,5.2739711157031,5.34144196153299,5.25713151709805,5.29927268288931,323944.360429482,0.0,1.0
2011-10-27,18.95,19.1,18.9,18.99,90935,5.32738553531843,5.36955481396211,5.31332910910387,5.33863067629007,323464.153021356,0.0,1.0
2011-10-28,19.16,19.2,19.03,19.16,79165,5.38642252541958,5.39766766639123,5.34987581726172,5.38642252541958,281597.181216646,0.0,1.0
2011-10-31,19.13,19.14,18.9,18.9,118011,5.37798866969084,5.38079995493376,5.31332910910387,5.31332910910387,419775.973631751,0.0,1.0
2011-11-01,19.04,19.19,18.9106,19.14,108216,5.35268710250464,5.39485638114832,5.31630907146135,5.38079995493376,384934.258353319,0.0,1.0
2011-11-02,19.13,19.2098,19.11,19.12,53397,5.37798866969084,5.40042272592928,5.37236609920502,5.37517738444793,189938.036827199,0.0,1.0
2011-11-03,19.41,19.43,19.1658,19.24,128611,5.45670465649238,5.46232722697821,5.38805307086047,5.40891280736288,457481.147899375,0.0,1.0
2011-11-04,19.4,19.45,19.24,19.35,44229,5.45389337124947,5.46794979746403,5.40891280736288,5.43983694503491,157326.618177617,0.0,1.0
2011-11-07,19.31,19.45,19.26,19.38,46218,5.42859180406326,5.46794979746403,5.4145353778487,5.44827080076365,164401.673990664,0.0,1.0
2011-11-08,19.23,19.46,19.21,19.32,85892,5.40610152211997,5.47076108270694,5.40047895163414,5.43140308930617,305525.738508938,0.0,1.0
2011-11-09,19.18,19.28,19.05,19.26,70579,5.3920450959054,5.42015794833453,5.35549838774755,5.4145353778487,251055.990059871,0.0,1.0
2011-11-10,19.12,19.3,19.01,19.21,69996,5.37517738444793,5.42578051882035,5.3442532467759,5.40047895163414,248982.205475151,0.0,1.0
2011-11-11,19.1,19.25,19.05,19.24,59084,5.36955481396211,5.41172409260579,5.35549838774755,5.40891280736288,210167.218530971,0.0,1.0
2011-11-14,18.83,19.14,18.77,19.14,127664,5.29365011240348,5.38079995493376,5.27678240094601,5.38079995493376,454112.581858673,0.0,1.0
2011-11-15,19.08,19.08,18.78,18.78,90523,5.36393224347628,5.36393224347628,5.27959368618892,5.27959368618892,321998.631153596,0.0,1.0
2011-11-16,19.14,19.14,18.9,18.99,94131,5.41172409260579,5.41172409260579,5.34386548329412,5.369312461786,332919.289522109,0.11,1.0
2011-11-17,19.01,19.18,18.9,19.18,78141,5.3749673458953,5.4230338608244,5.34386548329412,5.4230338608244,276366.406418153,0.0,1.0
2011-11-18,19.03,19.09,18.91,19.07,73861,5.38062223000461,5.39758688233253,5.34669292534877,5.39193199822322,261229.04933967,0.0,1.0
2011-11-21,18.85,18.99,18.75,18.96,109336,5.32972827302085,5.369312461786,5.30145385247432,5.36083013562204,386695.81157312,0.0,1.0
2011-11-22,18.96,19.0168,18.73,18.85,103726,5.36083013562204,5.37689000649247,5.29579896836502,5.32972827302085,366854.556150155,0.0,1.0
2011-11-23,18.71,18.9118,18.66,18.87,89909,5.29014408425571,5.34720186491861,5.27600687398245,5.33538315713016,317987.064852634,0.0,1.0
2011-11-25,18.9,18.929,18.7,18.78,53457,5.34386548329412,5.35206506525261,5.28731664220106,5.30993617863828,189064.882557111,0.0,1.0
2011-11-28,18.77,19.1175,18.72,19.09,77306,5.30710873658363,5.40536234798282,5.29297152631037,5.39758688233253,273413.20708158,0.0,1.0
2011-11-29,18.88,18.94,18.71,18.8,77943,5.33821059918481,5.35517525151273,5.29014408425571,5.31559106274759,275666.126814989,0.0,1.0
2011-11-30,19.17,19.18,19.05,19.05,93042,5.42020641876975,5.4230338608244,5.38627711411391,5.38627711411391,329067.75170471,0.0,1.0
2011-12-01,19.15,19.24,19.071,19.2,48262,5.41455153466044,5.43999851315232,5.39221474242869,5.42868874493371,170691.384888252,0.0,1.0
2011-12-02,19.14,19.142,19.0632,19.14,57054,5.41172409260579,5.41228958101672,5.39000933762606,5.41172409260579,201786.628681246,0.0,1.0
2011-12-05,19.21,19.39,19.18,19.39,52819,5.43151618698836,5.48241014397211,5.4230338608244,5.48241014397211,186808.426058029,0.0,1.0
2011-12-06,19.15,19.28,19.1,19.18,51882,5.41455153466044,5.45130828137093,5.40041432438718,5.4230338608244,183494.476622856,0.0,1.0
2011-12-07,19.2,19.2,19.1,19.1,37487,5.42868874493371,5.42868874493371,5.40041432438718,5.40041432438718,132582.734766605,0.0,1.0
2011-12-08,19.17,19.17,19.1,19.13,51297,5.42020641876975,5.42020641876975,5.40041432438718,5.40889665055114,181425.468704419,0.0,1.0
2011-12-09,19.05,19.18,19.05,19.18,59374,5.38627711411391,5.4230338608244,5.38627711411391,5.4230338608244,209991.925041545,0.0,1.0
2011-12-12,19.07,19.14,19.0,19.1,83421,5.39193199822322,5.41172409260579,5.37213990384065,5.40041432438718,295040.529169178,0.0,1.0
2011-12-13,19.11,19.19,19.05,19.19,75165,5.40324176644183,5.42586130287906,5.38627711411391,5.42586130287906,265840.991776666,0.0,1.0
2011-12-14,18.9,19.0599,18.9,18.94,86197,5.37638106692263,5.42186695753643,5.37638106692263,5.38775965119125,303014.849528233,0.115,1.0
2011-12-15,18.75,18.95,18.73,18.93,73213,5.33371137591531,5.3906042972584,5.328022083781,5.38491500512409,257371.209885617,0.0,1.0
2011-12-16,18.83,18.95,18.77,18.8,41618,5.35646854445254,5.3906042972584,5.33940066804961,5.34793460625108,146302.910863093,0.0,1.0
2011-12-19,18.74,19.1,18.74,18.93,51709,5.33086672984815,5.43327398826572,5.33086672984815,5.38491500512409,181776.568259399,0.0,1.0
2011-12-20,18.98,18.98,18.77,18.79,83897,5.39913823545987,5.39913823545987,5.33940066804961,5.34508996018392,294929.485142988,0.0,1.0
2011-12-21,18.82,18.94,18.79,18.93,50115,5.35362389838539,5.38775965119125,5.34508996018392,5.38491500512409,176173.059202842,0.0,1.0
2011-12-22,19.218,19.24,18.88,18.88,64430,5.46684081185815,5.47309903320589,5.37069177478832,5.37069177478832,226495.664061441,0.0,1.0
2011-12-23,19.29,19.32,19.25,19.3,46684,5.48732226354167,5.49585620174313,5.47594367927305,5.49016690960882,164111.804765549,0.0,1.0
2011-12-27,19.19,19.27,19.1201,19.23,47234,5.45887580287012,5.48163297140736,5.43899172686071,5.47025438713874,166045.261466368,0.0,1.0
2011-12-28,19.02,19.25,19.01,19.24,54185,5.41051681972849,5.47594367927305,5.40767217366133,5.47309903320589,190480.638788905,0.0,1.0
2011-12-29,18.82,19.02,18.8,19.0,74681,5.35362389838539,5.41051681972849,5.34793460625108,5.40482752759418,262531.781588895,0.0,1.0
2011-12-30,18.9,18.9446,18.77,18.81,68919,5.37638106692263,5.38906818838214,5.33940066804961,5.35077925231823,242276.186115947,0.0,1.0
2012-01-03,19.05,19.15,18.99,19.14,69046,5.41905075792995,5.4474972186015,5.40198288152702,5.44465257253434,242722.638845045,0.0,1.0
2012-01-04,19.21,19.21,18.96,19.1,71509,5.46456509500443,5.46456509500443,5.39344894332556,5.43327398826572,251381.009488896,0.0,1.0
2012-01-05,19.18,19.192,19.0887,19.19,51101,5.45603115680296,5.45944473208355,5.43005953820984,5.45887580287012,179639.219761038,0.0,1.0
2012-01-06,19.04,19.22,19.04,19.21,82275,5.41620611186279,5.46740974107158,5.41620611186279,5.46456509500443,289227.545563481,0.0,1.0
2012-01-09,19.09,19.15,19.0301,19.1,85142,5.43042934219857,5.4474972186015,5.41338991225631,5.43327398826572,299306.128038479,0.0,1.0
2012-01-10,19.24,19.26,19.1,19.2,100837,5.47309903320589,5.4787883253402,5.43327398826572,5.46172044893727,354479.951528225,0.0,1.0
2012-01-11,19.25,19.36,19.091,19.19,127084,5.47594367927305,5.50723478601175,5.43071380680528,5.45887580287012,446748.020667145,0.0,1.0
2012-01-12,19.24,19.32,19.04,19.15,108150,5.47309903320589,5.49585620174313,5.41620611186279,5.4474972186015,380187.894897484,0.0,1.0
2012-01-13,19.17,19.26,19.07,19.23,61777,5.45318651073581,5.4787883253402,5.42474005006426,5.47025438713874,217169.372011852,0.0,1.0
2012-01-17,19.13,19.238,19.08,19.21,110157,5.44180792646719,5.47253010399246,5.42758469613141,5.46456509500443,387243.254167564,0.0,1.0
2012-01-18,19.13,19.14,18.94,19.02,131343,5.47452135623947,5.4773831028972,5.42014816974258,5.44304214300443,458960.962338073,0.115,1.0
2012-01-19,19.2,19.2,19.1,19.13,97938,5.49455358284358,5.49455358284358,5.46593611626627,5.47452135623947,342231.551962923,0.0,1.0
2012-01-20,19.19,19.3287,19.15,19.23,68334,5.49169183618585,5.53138426232858,5.48024484955493,5.50313882281678,238784.23974182,0.0,1.0
2012-01-23,19.44,19.44,19.2503,19.26,86840,5.56323550262913,5.56323550262913,5.50894816853197,5.51172406278997,303451.040172969,0.0,1.0
2012-01-24,19.53,19.56,19.37,19.41,100898,5.58899122254871,5.5975764625219,5.54320327602501,5.55465026265594,352574.885437267,0.0,1.0
2012-01-25,19.45,19.57,19.42,19.45,103808,5.56609724928686,5.60043820917963,5.55751200931367,5.56609724928686,362743.50044076,0.0,1.0
2012-01-26,19.65,19.71,19.5,19.51,98889,5.62333218244148,5.64050266238787,5.58040598257552,5.58326772923325,345554.697278498,0.0,1.0
2012-01-27,19.73,19.783,19.65,19.71,102100,5.64622615570333,5.6613934129893,5.62333218244148,5.64050266238787,356775.11747651,0.0,1.0
2012-01-30,19.79,19.79,19.64,19.64,53583,5.66339663564972,5.66339663564972,5.62047043578375,5.62047043578375,187238.796471536,0.0,1.0
2012-01-31,19.66,19.88,19.63,19.88,91891,5.62619392909921,5.68915235556929,5.61760868912602,5.68915235556929,321101.100098276,0.0,1.0
2012-02-01,19.61,19.85,19.45,19.72,205319,5.61188519581056,5.6805671155961,5.56609724928686,5.6433644090456,717460.434330652,0.0,1.0
2012-02-02,19.69,19.73,19.65,19.65,86775,5.63477916907241,5.64622615570333,5.62333218244148,5.62333218244148,303223.906160863,0.0,1.0
2012-02-03,19.81,19.86,19.7599,19.81,91143,5.66912012896518,5.68342886225383,5.65478277820995,5.66912012896518,318487.311774354,0.0,1.0
2012-02-06,19.94,19.94,19.81,19.85,82180,5.70632283551568,5.70632283551568,5.66912012896518,5.6805671155961,287167.278689712,0.0,1.0
2012-02-07,20.1,20.1,19.91,19.94,120989,5.75211078203938,5.75211078203938,5.69773759554249,5.70632283551568,422780.261394373,0.0,1.0
2012-02-08,20.11,20.18,19.95,20.18,117981,5.75497252869711,5.77500475530123,5.70918458217341,5.77500475530123,412269.198188013,0.0,1.0
2012-02-09,19.98,20.11,19.92,20.05,112758,5.71776982214661,5.75497252869711,5.70059934220022,5.73780204875072,394018.10672298,0.0,1.0
2012-02-10,19.89,20.04,19.83,20.04,68229,5.69201410222703,5.73494030209299,5.67484362228064,5.73494030209299,238417.330953034,0.0,1.0
2012-02-13,20.04,20.05,19.9,19.94,90833,5.73494030209299,5.73780204875072,5.69487584888476,5.70632283551568,317404.057255082,0.0,1.0
2012-02-14,20.11,20.11,19.99,20.01,77968,5.75497252869711,5.75497252869711,5.72063156880434,5.7263550621198,272448.994705275,0.0,1.0
2012-02-15,20.098,20.11,19.99,20.02,121029,5.78444851927174,5.78790226502909,5.75336480745557,5.76199917184895,420513.871615585,0.115,1.0
2012-02-16,19.95,20.1,19.94,20.1,114193,5.74185232159773,5.78502414356463,5.73897420013327,5.78502414356463,396762.268063014,0.0,1.0
2012-02-17,19.97,20.1,19.83,19.91,89895,5.74760856452665,5.78502414356463,5.70731486402421,5.73033983573989,312339.145897951,0.0,1.0
2012-02-21,19.79,19.97,19.784,19.95,87253,5.69580237816637,5.74760856452665,5.69407550528769,5.74185232159773,303159.547216574,0.0,1.0
2012-02-22,20.01,20.04,19.83,19.84,111422,5.75912105038449,5.76775541477787,5.70731486402421,5.71019298548867,387134.460361994,0.0,1.0
2012-02-23,20.21,20.21,20.0,20.0,87846,5.81668347967369,5.81668347967369,5.75624292892003,5.75624292892003,305219.918911523,0.0,1.0
2012-02-24,20.41,20.52,20.248,20.3,136049,5.87424590896289,5.90590524507195,5.82762034123864,5.84258657285383,472700.689251575,0.0,1.0
2012-02-27,20.33,20.44,20.3,20.42,142209,5.85122093724721,5.88288027335627,5.84258657285383,5.87712403042735,494103.538561674,0.0,1.0
2012-02-28,20.35,20.38,20.2806,20.37,96486,5.85697718017613,5.86561154456951,5.83700301721278,5.86273342310505,335239.499762052,0.0,1.0
2012-02-29,20.13,20.4,20.13,20.4,93908,5.79365850795801,5.87136778749843,5.79365850795801,5.87136778749843,326282.268346235,0.0,1.0
2012-03-01,20.39,20.52,20.13,20.13,105358,5.86848966603397,5.90590524507195,5.79365850795801,5.79365850795801,366065.161950234,0.0,1.0
2012-03-02,20.53,20.53,20.36,20.36,73968,5.90878336653641,5.90878336653641,5.85985530164059,5.85985530164059,257000.967170361,0.0,1.0
2012-03-05,20.68,20.68,20.53,20.57,158054,5.95195518850331,5.95195518850331,5.90878336653641,5.92029585239425,549156.809230265,0.0,1.0
2012-03-06,20.13,20.63,20.11,20.63,118969,5.79365850795801,5.93756458118101,5.78790226502909,5.93756458118101,413356.42525539,0.0,1.0
2012-03-07,20.33,20.43,20.2,20.2,90458,5.85122093724721,5.88000215189181,5.81380535820923,5.81380535820923,314295.282937169,0.0,1.0
2012-03-08,20.36,20.5,20.3,20.5,109275,5.85985530164059,5.90014900214303,5.84258657285383,5.90014900214303,379674.733500179,0.0,1.0
2012-03-09,20.45,20.61,20.4,20.42,71054,5.88575839482073,5.93180833825209,5.87136778749843,5.87712403042735,246876.307610356,0.0,1.0
2012-03-12,20.41,20.59,20.4,20.59,80045,5.87424590896289,5.92605209532317,5.87136778749843,5.92605209532317,278115.433932938,0.0,1.0
2012-03-13,20.6,20.6001,20.51,20.59,69682,5.92893021678763,5.92895899800228,5.90302712360749,5.92605209532317,242109.309354925,0.0,1.0
2012-03-14,20.52,20.52,20.37,20.45,126892,5.90590524507195,5.90590524507195,5.86273342310505,5.88575839482073,440884.797833948,0.0,1.0
2012-03-15,20.33,20.49,20.32,20.49,66090,5.85122093724721,5.89727088067857,5.84834281578275,5.89727088067857,229628.9465754,0.0,1.0
2012-03-16,20.13,20.33,20.1,20.29,63895,5.79365850795801,5.85122093724721,5.78502414356463,5.83970845138937,222002.444264415,0.0,1.0
2012-03-19,20.4,20.4,20.17,20.18,61488,5.87136778749843,5.87136778749843,5.80517099381585,5.80804911528031,213639.350386264,0.0,1.0
2012-03-20,20.54,20.55,20.31,20.35,64906,5.91166148800087,5.91453960946533,5.84546469431829,5.85697718017613,225515.152162549,0.0,1.0
2012-03-21,20.45,20.49,20.37,20.49,83699,5.91885679166202,5.93043401766038,5.8957023396653,5.93043401766038,289184.99133333,0.115,1.0
2012-03-22,20.36,20.49,20.27,20.45,52976,5.89280803316571,5.93043401766038,5.8667592746694,5.91885679166202,183035.210705916,0.0,1.0
2012-03-23,20.47,20.48,20.41,20.44,79470,5.9246454046612,5.92753971116079,5.90727956566366,5.91596248516243,274573.546413454,0.0,1.0
2012-03-26,20.34,20.51,20.33,20.5,60917,5.88701942016653,5.93622263065956,5.88412511366694,5.93332832415997,210471.834992681,0.0,1.0
2012-03-27,20.47,20.51,20.31,20.31,84719,5.9246454046612,5.93622263065956,5.87833650066776,5.87833650066776,292709.151611947,0.0,1.0
2012-03-28,20.41,20.51,20.36,20.51,75157,5.90727956566366,5.93622263065956,5.89280803316571,5.93622263065956,259671.876529457,0.0,1.0
2012-03-29,20.24,20.48,20.21,20.48,63263,5.85807635517062,5.92753971116079,5.84939343567186,5.92753971116079,218577.403633501,0.0,1.0
2012-03-30,20.13,20.39,20.12,20.37,98348,5.82623898367513,5.90149095266448,5.82334467717554,5.8957023396653,339798.152040649,0.0,1.0
2012-04-02,20.26,20.35,20.07,20.07,90689,5.86386496816981,5.88991372666612,5.80887314467759,5.80887314467759,313335.854419148,0.0,1.0
2012-04-03,20.29,20.314,20.21,20.21,45759,5.87254788766858,5.87949422326759,5.84939343567186,5.84939343567186,158100.04920515,0.0,1.0
2012-04-04,20.2,20.3,20.1601,20.24,36392,5.84649912917226,5.87544219416817,5.8349508462389,5.85807635517062,125736.510646514,0.0,1.0
2012-04-05,20.2,20.25,20.13,20.13,38735,5.84649912917226,5.86097066167022,5.82623898367513,5.82623898367513,133831.714110043,0.0,1.0
2012-04-09,20.27,20.3,20.14,20.21,77658,5.8667592746694,5.87544219416817,5.82913329017472,5.84939343567186,268312.979330263,0.0,1.0
2012-04-10,20.33,20.35,20.23,20.32,68111,5.88412511366694,5.88991372666612,5.85518204867104,5.88123080716735,235327.530134224,0.0,1.0
2012-04-11,20.52,20.59,20.42,20.45,73081,5.93911693715915,5.95937708265628,5.91017387216325,5.91885679166202,252499.173844742,0.0,1.0
2012-04-12,20.64,20.64,20.5424,20.57,58570,5.97384861515424,5.97384861515424,5.94560018371823,5.9535884696571,202362.811292765,0.0,1.0
2012-04-13,20.74,20.85,20.52,20.65,64206,6.00279168015014,6.03462905164563,5.93911693715915,5.97674292165383,221835.524361674,0.0,1.0
2012-04-16,20.84,21.04,20.76,20.93,123633,6.03173474514604,6.08962087513784,6.00858029314932,6.05778350364235,427159.321300297,0.0,1.0
2012-04-17,20.7,20.92,20.67,20.91,69893,5.99121445415178,6.05488919714276,5.98253153465301,6.05199489064317,241484.445444514,0.0,1.0
2012-04-18,20.4,20.6,20.34,20.57,65929,5.93766978390936,5.99588223277121,5.9202060492508,5.98715036544194,226511.68706699,0.115,1.0
2012-04-19,20.49,20.53,20.3908,20.53,63418,5.96386538589719,5.97550787566956,5.93499201126171,5.97550787566956,217884.666389819,0.0,1.0
2012-04-20,20.69,20.76,20.52,20.59,61586,6.02207783475905,6.0424521918607,5.97259725322647,5.99297161032812,211590.480057451,0.0,1.0
2012-04-23,20.7,20.7199,20.6,20.65,75527,6.02498845720214,6.0307805958639,5.99588223277121,6.01043534498668,259487.451487336,0.0,1.0
2012-04-24,20.76,20.79,20.63,20.76,96476,6.0424521918607,6.05118405918998,6.00461410010049,6.0424521918607,331461.747053269,0.0,1.0
2012-04-25,20.71,20.81,20.65,20.76,79968,6.02789907964523,6.05700530407616,6.01043534498668,6.0424521918607,274745.356237363,0.0,1.0
2012-04-26,20.61,20.73,20.5761,20.73,80933,5.99879285521431,6.03372032453142,5.98892584513222,6.03372032453142,278060.79827379,0.0,1.0
2012-04-27,20.57,20.7,20.55,20.67,84333,5.98715036544194,6.02498845720214,5.98132912055575,6.01625658987286,289742.14845395,0.0,1.0
2012-04-30,20.56,20.62,20.4401,20.62,127884,5.98423974299884,6.0017034776574,5.94934137990616,6.0017034776574,439369.937188111,0.0,1.0
2012-05-01,20.58,20.7,20.49,20.58,88611,5.99006098788503,6.02498845720214,5.96386538589719,5.99006098788503,304440.035533575,0.0,1.0
2012-05-02,20.56,20.687,20.51,20.6,85572,5.98423974299884,6.02120464802612,5.96968663078338,5.99588223277121,293998.96988725,0.0,1.0
2012-05-03,20.5,20.6501,20.4506,20.62,98368,5.96677600834029,6.01046445121111,5.95239753347141,6.0017034776574,337962.074859405,0.0,1.0
2012-05-04,20.58,20.6,20.44,20.53,83367,5.99006098788503,5.99588223277121,5.94931227368173,5.97550787566956,286423.270726293,0.0,1.0
2012-05-07,20.59,20.63,20.52,20.63,77072,5.99297161032812,6.00461410010049,5.97259725322647,6.00461410010049,264795.59443685,0.0,1.0
2012-05-08,20.4,20.59,20.31,20.59,99510,5.93766978390936,5.99297161032812,5.91147418192152,5.99297161032812,341885.634243447,0.0,1.0
2012-05-09,20.33,20.41,20.31,20.35,73620,5.91729542680771,5.94058040635245,5.91147418192152,5.92311667169389,252935.588312758,0.0,1.0
2012-05-10,20.37,20.42,20.33,20.42,55871,5.92893791658008,5.94349102879554,5.91729542680771,5.94349102879554,191955.504681093,0.0,1.0
2012-05-11,20.42,20.45,20.27,20.28,73046,5.94349102879554,5.95222289612482,5.89983169214915,5.90274231459224,250963.501547049,0.0,1.0
2012-05-14,20.14,20.344,20.09,20.3,105548,5.86199360038894,5.92137029822804,5.84744048817348,5.90856355947843,362630.337886919,0.0,1.0
2012-05-15,20.02,20.0999,19.969,20.0,110236,5.82706613107183,5.85032200439214,5.81222195661206,5.82124488618564,378736.858370622,0.0,1.0
2012-05-16,19.73,20.06,19.72,20.01,154676,5.77613023831771,5.87274062750396,5.77320265076661,5.85810268974847,528339.451170135,0.115,1.0
2012-05-17,19.36,19.77,19.34,19.77,197385,5.66780949892705,5.7878405885221,5.66195432382486,5.7878405885221,674224.072055246,0.0,1.0
2012-05-18,19.11,19.37,19.06,19.33,236221,5.59461981014959,5.67073708647815,5.57998187239409,5.65902673627376,806879.370392695,0.0,1.0
2012-05-21,19.3,19.3299,19.15,19.21,111523,5.65024397362046,5.65899746039825,5.60633016035398,5.62389568566057,380938.223207524,0.0,1.0
2012-05-22,19.37,19.4574,19.2787,19.41,98670,5.67073708647815,5.69632420167476,5.64400821213662,5.68244743668255,337035.180939236,0.0,1.0
2012-05-23,19.45,19.46,19.29,19.37,101236,5.69415778688694,5.69708537443804,5.64731638606936,5.67073708647815,345800.076797046,0.0,1.0
2012-05-24,19.54,19.57,19.33,19.5,63956,5.72050607484683,5.72928883750013,5.65902673627376,5.70879572464244,218459.734794261,0.0,1.0
2012-05-25,19.52,19.69,19.3,19.61,89718,5.71465089974463,5.76441988811331,5.65024397362046,5.74099918770452,306457.103106379,0.0,1.0
2012-05-29,19.52,19.68,19.37,19.67,68969,5.71465089974463,5.76149230056221,5.67073708647815,5.75856471301111,235583.048486857,0.0,1.0
2012-05-30,19.32,19.5,19.31,19.4,66792,5.65609914872266,5.70879572464244,5.65317156117156,5.67951984913145,228146.891712714,0.0,1.0
2012-05-31,19.2,19.37,19.17,19.37,86667,5.62096809810948,5.67073708647815,5.61218533545618,5.67073708647815,296035.553121118,0.0,1.0
2012-06-01,18.976,19.2,18.9,19.19,148523,5.55539013696486,5.62096809810948,5.53314047157651,5.61804051055838,507322.146332605,0.0,1.0
2012-06-04,19.0,19.17,18.9,18.95,98113,5.5624163470875,5.61218533545618,5.53314047157651,5.54777840933201,335132.590528948,0.0,1.0
2012-06-05,19.09,19.1298,19.0,19.0,103256,5.58876463504739,5.60041643350076,5.5624163470875,5.5624163470875,352699.955843334,0.0,1.0
2012-06-06,19.33,19.41,19.16,19.22,104557,5.65902673627376,5.68244743668255,5.60925774790508,5.62682327321167,357143.887842948,0.0,1.0
2012-06-07,19.53,19.64,19.37,19.45,87978,5.71757848729573,5.74978195035782,5.67073708647815,5.69415778688694,300513.642937794,0.0,1.0
2012-06-08,19.71,19.71,19.52,19.55,59542,5.77027506321551,5.77027506321551,5.71465089974463,5.72343366239793,203382.47434361,0.0,1.0
2012-06-11,19.54,19.7,19.5201,19.7,79957,5.72050607484683,5.76734747566441,5.71468017562014,5.76734747566441,273115.6578733,0.0,1.0
2012-06-12,19.65,19.7,19.5628,19.7,62102,5.75270953790892,5.76734747566441,5.72718097446334,5.76734747566441,212126.875511183,0.0,1.0
2012-06-13,19.51,19.62,19.47,19.55,99377,5.71172331219354,5.74392677525562,5.70001296198914,5.72343366239793,339450.138605437,0.0,1.0
2012-06-14,19.63,19.66,19.5299,19.57,83297,5.74685436280672,5.75563712546001,5.71754921142022,5.72928883750013,284524.368771618,0.0,1.0
2012-06-15,19.6232,19.73,19.58,19.67,87112,5.74486360327197,5.77613023831771,5.73221642505122,5.75856471301111,297555.575980326,0.0,1.0
2012-06-18,19.6,19.72,19.53,19.53,94134,5.73807160015342,5.77320265076661,5.71757848729573,5.71757848729573,321541.195120442,0.0,1.0
2012-06-19,19.85,19.86,19.59,19.59,72916,5.81126128893089,5.81418887648199,5.73514401260232,5.73514401260232,249065.138880768,0.0,1.0
2012-06-20,19.87,19.92,19.71,19.79,101475,5.85224751464627,5.86697385464287,5.80512322665717,5.82868537065172,344535.70956352,0.12,1.0
2012-06-21,19.79,19.92,19.75,19.92,87338,5.82868537065172,5.86697385464287,5.81690429865445,5.86697385464287,296536.681959682,0.0,1.0
2012-06-22,19.88,19.95,19.75,19.85,62532,5.85519278264559,5.87580965864082,5.81690429865445,5.84635697864763,212313.446567391,0.0,1.0
2012-06-25,19.85,19.87,19.7,19.79,67638,5.84635697864763,5.85224751464627,5.80217795865785,5.82868537065172,229649.729721186,0.0,1.0
2012-06-26,20.02,20.12,19.8601,19.9,109058,5.89642653463605,5.92587921462924,5.84933169932695,5.86108331864423,370282.093260196,0.0,1.0
2012-06-27,20.35,20.35,19.96,19.98,128747,5.99362037861357,5.99362037861357,5.87875492664014,5.88464546263878,437131.697454294,0.0,1.0
2012-06-28,20.4,20.4,20.19,20.33,83109,6.00834671861016,6.00834671861016,5.94649609062447,5.98772984261493,282178.056527367,0.0,1.0
2012-06-29,20.66,20.75,20.53,20.57,179052,6.08492368659245,6.11143109858632,6.04663520260131,6.05841627459858,607931.095035894,0.0,1.0
2012-07-02,20.7,20.77,20.6202,20.71,108069,6.09670475858972,6.11732163458495,6.07320151995516,6.09965002658904,366924.164541218,0.0,1.0
2012-07-03,20.61,20.82,20.45,20.74,91555,6.07019734659586,6.13204797458155,6.02307305860676,6.108485830587,310854.564070836,0.0,1.0
2012-07-05,20.47,20.66,20.39,20.6,66373,6.02896359460539,6.08492368659245,6.00540145061084,6.06725207859654,225354.704615516,0.0,1.0
2012-07-06,20.5099,20.6999,20.49,20.49,89403,6.04071521392267,6.09667530590973,6.03485413060403,6.03485413060403,303547.928476052,0.0,1.0
2012-07-09,20.7,20.7,20.52,20.58,56688,6.09670475858972,6.09670475858972,6.04368993460199,6.0613615425979,192471.449162226,0.0,1.0
2012-07-10,20.75,20.77,20.62,20.74,56397,6.11143109858632,6.11732163458495,6.07314261459517,6.108485830587,191483.423624083,0.0,1.0
2012-07-11,20.76,20.8,20.62,20.78,89386,6.11437636658564,6.12615743858291,6.07314261459517,6.12026690258427,303490.208771075,0.0,1.0
2012-07-12,20.8,20.8,20.62,20.73,89297,6.12615743858291,6.12615743858291,6.07314261459517,6.10554056258768,303188.029139134,0.0,1.0
2012-07-13,21.05,21.06,20.74,20.74,111663,6.19978913856588,6.2027344065652,6.108485830587,6.108485830587,379126.789228789,0.0,1.0
2012-07-16,21.23,21.24,20.99,20.99,93893,6.25280396255362,6.25574923055293,6.18211753056997,6.18211753056997,318792.721143608,0.0,1.0
2012-07-17,21.02,21.2499,21.01,21.23,114705,6.19095333456792,6.25866504587226,6.1880080665686,6.25280396255362,389455.221142977,0.0,1.0
2012-07-18,20.901,21.23,20.9,21.22,108721,6.19124786136785,6.28870351164248,6.19095164358586,6.28574133382259,367030.632900224,0.12,1.0
2012-07-19,20.93,21.2,20.87,21.2,50531,6.19983817704556,6.27981697818279,6.18206511012617,6.27981697818279,170587.328217007,0.0,1.0
2012-07-20,21.02,21.18,20.86,21.04,76421,6.22649777742464,6.273892622543,6.17910293230627,6.23242213306443,257989.238480772,0.0,1.0
2012-07-23,20.85,20.97,20.82,20.87,96324,6.17614075448638,6.21168688832515,6.16725422102668,6.18206511012617,325179.667989451,0.0,1.0
2012-07-24,20.8,21.09,20.69,20.96,176840,6.16132986538689,6.24723302216392,6.12874590936802,6.20872471050525,596993.194710089,0.0,1.0
2012-07-25,20.99,21.0,20.79,20.8,81308,6.21761124396494,6.22057342178484,6.15836768756699,6.16132986538689,274487.235215381,0.0,1.0
2012-07-26,21.03,21.11,20.8101,21.04,84088,6.22945995524453,6.25315737780371,6.16432166498499,6.23242213306443,283872.222103495,0.0,1.0
2012-07-27,20.95,21.12,20.891,21.12,82247,6.20576253268535,6.25611955562361,6.18828568354796,6.25611955562361,277657.200211042,0.0,1.0
2012-07-30,21.01,21.01,20.8601,20.94,48641,6.22353559960474,6.22353559960474,6.17913255408447,6.20280035486546,164206.887490915,0.0,1.0
2012-07-31,21.02,21.19,20.91,21.06,110872,6.22649777742464,6.27685480036289,6.19391382140576,6.23834648870422,374292.182107537,0.0,1.0
2012-08-01,21.23,21.23,21.23,21.23,200,6.28870351164248,6.28870351164248,6.28870351164248,6.28870351164248,675.178912813944,0.0,1.0
2012-08-02,21.19,21.31,21.11,21.15,104308,6.27685480036289,6.31240093420166,6.25315737780371,6.2650060890833,352132.810188984,0.0,1.0
2012-08-03,20.99,21.43,20.78,21.36,605686,6.21761124396494,6.34794706804043,6.15540550974709,6.32721182330115,2044732.07493313,0.0,1.0
2012-08-06,20.98,21.14,20.94,21.11,105883,6.21464906614505,6.26204391126341,6.20280035486546,6.25315737780371,357449.844127394,0.0,1.0
2012-08-07,21.1,21.13,20.99,21.0,82618,6.25019519998382,6.25908173344351,6.21761124396494,6.22057342178484,278909.657094312,0.0,1.0
2012-08-08,21.11,21.12,21.0406,21.12,70918,6.25315737780371,6.25611955562361,6.23259986373362,6.25611955562361,239411.690694696,0.0,1.0
2012-08-09,21.13,21.18,21.08,21.12,52669,6.25908173344351,6.273892622543,6.24427084434402,6.25611955562361,177804.990794988,0.0,1.0
2012-08-10,21.07,21.13,20.97,21.12,61844,6.24130866652412,6.25908173344351,6.21168688832515,6.25611955562361,208778.823420328,0.0,1.0
2012-08-13,21.05,21.15,20.93,21.08,72766,6.23538431088433,6.2650060890833,6.19983817704556,6.24427084434402,245650.343849097,0.0,1.0
2012-08-14,21.15,21.19,21.001,21.1,65569,6.2650060890833,6.27685480036289,6.22086963956683,6.25019519998382,221354.030671487,0.0,1.0
2012-08-15,21.12,21.18,21.05,21.07,104370,6.25611955562361,6.273892622543,6.23538431088433,6.24130866652412,352342.115651956,0.0,1.0
2012-08-16,21.15,21.17,21.09,21.17,73412,6.2650060890833,6.2709304447231,6.24723302216392,6.2709304447231,247831.171737486,0.0,1.0
2012-08-17,21.21,21.22,21.15,21.18,70570,6.28277915600269,6.28574133382259,6.2650060890833,6.273892622543,238236.8793864,0.0,1.0
2012-08-20,21.34,21.35,21.11,21.15,119359,6.32128746766136,6.32424964548125,6.25315737780371,6.2650060890833,402943.399272797,0.0,1.0
2012-08-21,21.12,21.43,20.94,21.4,230431,6.25611955562361,6.34794706804043,6.20280035486546,6.33906053458074,777910.760293149,0.0,1.0
2012-08-22,21.09,21.09,20.71,20.96,107998,6.28277915600269,6.28277915600269,6.1695759279666,6.24405173588508,362527.1179274,0.12,1.0
2012-08-23,20.96,21.11,20.8401,21.11,128239,6.24405173588508,6.28873722063617,6.20833313840738,6.28873722063617,430472.000184188,0.0,1.0
2012-08-24,21.06,21.11,20.93,20.94,83403,6.27384205905247,6.28873722063617,6.23511463893486,6.2380936712516,279966.751388905,0.0,1.0
2012-08-27,21.0161,21.13,20.9526,21.13,67121,6.26076410718199,6.29469528526965,6.24184725197069,6.29469528526965,225311.419493,0.0,1.0
2012-08-28,21.13,21.13,20.983,21.03,100894,6.29469528526965,6.29469528526965,6.25090351021358,6.26490496210226,338680.448120957,0.0,1.0
2012-08-29,21.26,21.31,21.099,21.18,110155,6.33342270538725,6.34831786697095,6.28546028508775,6.30959044685334,369767.724173529,0.0,1.0
2012-08-30,21.35,21.36,21.1,21.25,78698,6.3602339962379,6.36321302855464,6.28575818831943,6.33044367307051,264173.032154767,0.0,1.0
2012-08-31,21.49,21.49,21.3,21.44,73103,6.40194044867225,6.40194044867225,6.34533883465421,6.38704528708856,245391.765605352,0.0,1.0
2012-09-04,21.45,21.538,21.4186,21.49,93805,6.3900243194053,6.4162398037926,6.38067015793074,6.40194044867225,314884.130235558,0.0,1.0
2012-09-05,21.57,21.58,21.47,21.5,88398,6.42577270720616,6.4287517395229,6.39598238403877,6.40491948098899,296733.941096561,0.0,1.0
2012-09-06,21.46,21.68,21.43,21.64,69913,6.39300335172203,6.45854206269029,6.38406625477182,6.44662593342334,234683.590396659,0.0,1.0
2012-09-07,21.44,21.61,21.32,21.54,76492,6.38704528708856,6.43768883647312,6.35129689928769,6.41683561025595,256767.942966561,0.0,1.0
2012-09-10,21.26,21.5699,21.25,21.33,83482,6.33342270538725,6.425742916883,6.33044367307051,6.35427593160443,280231.93817307,0.0,1.0
2012-09-11,21.47,21.5,21.315,21.32,98099,6.39598238403877,6.40491948098899,6.34980738312932,6.35129689928769,329298.20683309,0.0,1.0
2012-09-12,21.67,21.72,21.46,21.46,74455,6.45556303037355,6.47045819195725,6.39300335172203,6.39300335172203,249930.152088785,0.0,1.0
2012-09-13,21.68,21.69,21.56,21.68,76662,6.45854206269029,6.46152109500703,6.42279367488942,6.45854206269029,257338.598071727,0.0,1.0
2012-09-14,21.96,22.0,21.68,21.68,84529,6.54195496755899,6.55387109682594,6.45854206269029,6.45854206269029,283746.502261942,0.0,1.0
2012-09-17,21.74,22.0,21.65,21.98,93595,6.47641625659073,6.55387109682594,6.44960496574008,6.54791303219247,314179.203340942,0.0,1.0
2012-09-18,21.83,21.89,21.69,21.77,90761,6.50322754744138,6.52110174134181,6.46152109500703,6.48535335354094,304666.04705836,0.0,1.0
2012-09-19,21.87,21.87,21.56,21.74,101975,6.55089206450921,6.55089206450921,6.45803534114396,6.51195214825926,340441.153363299,0.12,1.0
2012-09-20,21.65,21.94,21.63,21.77,90475,6.48499374470161,6.57185971172071,6.47900298835547,6.52093828277848,302048.672228924,0.0,1.0
2012-09-21,21.8,21.98,21.71,21.98,83707,6.5299244172977,6.583841224413,6.50296601374005,6.583841224413,279453.862462189,0.0,1.0
2012-09-24,21.87,21.88,21.73,21.85,72981,6.55089206450921,6.55388744268228,6.50895677008619,6.54490130816306,243645.362231988,0.0,1.0
2012-09-25,21.99,22.05,21.9,21.95,141300,6.58683660258607,6.60480887162451,6.55987819902842,6.57485508989378,471726.746459762,0.0,1.0
2012-09-26,22.13,22.13,21.93,22.06,120493,6.62877189700909,6.62877189700909,6.56886433354764,6.60780424979758,402263.063419505,0.0,1.0
2012-09-27,21.99,22.19,21.85,22.19,113917,6.58683660258607,6.64674416604752,6.54490130816306,6.64674416604752,380309.241163883,0.0,1.0
2012-09-28,21.99,22.09,21.88,22.02,127729,6.58683660258607,6.6167903843168,6.55388744268228,6.59582273710529,426420.280244579,0.0,1.0
2012-10-01,22.17,22.2,22.02,22.12,95922,6.64075340970138,6.64973954422059,6.59582273710529,6.62577651883601,320233.354380136,0.0,1.0
2012-10-02,22.18,22.25,22.0997,22.22,86016,6.64374878787445,6.66471643508595,6.61969590114468,6.65573030056674,287162.404978647,0.0,1.0
2012-10-03,22.24,22.24,22.15,22.18,66961,6.66172105691288,6.66172105691288,6.63476265335523,6.64374878787445,223547.732977297,0.0,1.0
2012-10-04,22.21,22.28,22.12,22.25,63961,6.65273492239367,6.67370256960517,6.62577651883601,6.66471643508595,213532.303116156,0.0,1.0
2012-10-05,22.12,22.52,22.11,22.17,63484,6.62577651883601,6.74559164575891,6.62278114066294,6.64075340970138,211939.849768235,0.0,1.0
2012-10-08,22.24,22.39,22.0,22.05,89216,6.66172105691288,6.70665172950897,6.58983198075915,6.60480887162451,297845.530163865,0.0,1.0
2012-10-09,22.08,22.24,22.06,22.19,47434,6.61379500614372,6.66172105691288,6.60780424979758,6.64674416604752,158357.300011128,0.0,1.0
2012-10-10,21.94,22.09,21.87,22.04,114868,6.57185971172071,6.6167903843168,6.55089206450921,6.60181349345144,383484.132429865,0.0,1.0
2012-10-11,22.0,22.0799,21.86,22.02,78222,6.58983198075915,6.61376505236199,6.54789668633613,6.59582273710529,261142.318199402,0.0,1.0
2012-10-12,21.83,22.0486,21.81,22.0,103566,6.53891055181692,6.60438951868028,6.53291979547077,6.58983198075915,345752.669666325,0.0,1.0
2012-10-15,22.13,22.14,21.88,21.91,63166,6.62877189700909,6.63176727518216,6.55388744268228,6.5628735772015,210878.214202953,0.0,1.0
2012-10-16,22.06,22.2,21.94,22.13,79361,6.60780424979758,6.64973954422059,6.57185971172071,6.62877189700909,264944.843070015,0.0,1.0
2012-10-17,21.78,21.9999,21.6964,21.93,81029,6.55987819902842,6.62610947616186,6.53469886856751,6.60505642353964,269031.156746384,0.12,1.0
2012-10-18,21.69,21.8,21.56,21.8,81607,6.53277126432169,6.56590196229658,6.49361680307864,6.56590196229658,270950.222865914,0.0,1.0
2012-10-19,21.64,21.8,21.6103,21.62,50204,6.51771185615129,6.56590196229658,6.50876656769807,6.51168809288313,166686.497344104,0.0,1.0
2012-10-22,21.75,21.75,21.58,21.58,60661,6.55084255412618,6.55084255412618,6.4996405663468,6.4996405663468,201405.657226331,0.0,1.0
2012-10-23,21.67,21.75,21.57,21.7,112654,6.52674750105353,6.55084255412618,6.49662868471272,6.53578314595577,374031.963026905,0.0,1.0
2012-10-24,21.56,21.74,21.468,21.74,82239,6.49361680307864,6.5478306724921,6.4659074920451,6.5478306724921,273048.578899725,0.0,1.0
2012-10-25,21.56,21.72,20.79,21.55,216062,6.49361680307864,6.54180690922394,6.2617019172544,6.49060492144456,717365.508508523,0.0,1.0
2012-10-26,21.33,21.59,21.24,21.59,119436,6.42434352549478,6.50265244798088,6.39723659078805,6.50265244798088,396549.448187205,0.0,1.0
2012-10-31,21.11,21.4699,21.08,21.41,148966,6.358082129545,6.46647974955557,6.34904648464275,6.44843857856743,494594.469830329,0.0,1.0
2012-11-01,21.33,21.4,21.011,21.2,96622,6.42434352549478,6.44542669693334,6.32826450136759,6.38518906425172,320802.779586926,0.0,1.0
2012-11-02,21.24,21.42,21.1481,21.42,87587,6.39723659078805,6.45145046020151,6.36955739857084,6.45145046020151,290804.920780776,0.0,1.0
2012-11-05,21.18,21.23,21.07,21.16,81219,6.37916530098356,6.39422470915397,6.34603460300867,6.3731415377154,269661.991629966,0.0,1.0
2012-11-06,21.35,21.37,21.13,21.13,70589,6.43036728876294,6.4363910520311,6.36410589281316,6.36410589281316,234368.43998532,0.0,1.0
2012-11-07,21.4,21.47,21.33,21.35,162034,6.44542669693334,6.46650986837191,6.42434352549478,6.43036728876294,537982.62908642,0.0,1.0
2012-11-08,21.38,21.59,21.36,21.42,71313,6.43940293366518,6.50265244798088,6.43337917039702,6.45145046020151,236772.252910129,0.0,1.0
2012-11-09,21.42,21.53,21.3201,21.36,57354,6.45145046020151,6.4845811581764,6.42136176267704,6.43337917039702,190425.810068396,0.0,1.0
2012-11-12,21.33,21.49,21.25,21.49,43835,6.42434352549478,6.47253363164007,6.40024847242213,6.47253363164007,145540.248009697,0.0,1.0
2012-11-13,21.2,21.4,21.199,21.4,88376,6.38518906425172,6.44542669693334,6.38488787608832,6.44542669693334,293424.545639443,0.0,1.0
2012-11-14,20.29,21.32,20.2,21.32,265174,6.11110783555035,6.4213316438607,6.08400090084362,6.4213316438607,880426.365363827,0.0,1.0
2012-11-15,20.26,20.3801,19.96,20.3,280801,6.10207219064811,6.13824488907342,6.01171574162568,6.11411971718444,932310.874446695,0.0,1.0
2012-11-16,21.0,21.0,20.1794,20.25,126159,6.3249514315701,6.3249514315701,6.07779642467742,6.09906030901403,418871.042515236,0.0,1.0
2012-11-19,21.29,21.39,21.0,21.0,108779,6.41229599895845,6.44241481529926,6.3249514315701,6.3249514315701,361166.251585418,0.0,1.0
2012-11-20,21.5,21.73,20.94,21.18,151559,6.51168809288313,6.5813480120163,6.34208133325454,6.41476994452394,500410.715857438,0.12,1.0
2012-11-21,21.78,21.8738,21.54,21.61,109762,6.59649147269742,6.62490060493521,6.52380286142803,6.5450037063816,362407.253900752,0.0,1.0
2012-11-23,21.97,22.06,21.7701,21.8,55604,6.65403662328569,6.68129485251171,6.59349306748256,6.60254885696987,183590.795957594,0.0,1.0
2012-11-26,21.87,21.93,21.61,21.83,76129,6.62374970192344,6.64192185474079,6.5450037063816,6.61163493337854,251359.321369967,0.0,1.0
2012-11-27,21.94,22.0,21.7278,21.94,92898,6.64495054687702,6.66312269969436,6.58068169974633,6.64495054687702,306726.454263516,0.0,1.0
2012-11-28,22.0,22.02,21.8,21.85,112855,6.66312269969436,6.66918008396681,6.60254885696987,6.61769231765099,372619.582724161,0.0,1.0
2012-11-29,21.96,22.02,21.9101,22.0,97159,6.65100793114946,6.66918008396681,6.6358947573897,6.66312269969436,320795.233156677,0.0,1.0
2012-11-30,21.82,21.97,21.79,21.97,78646,6.60860624124232,6.65403662328569,6.59952016483364,6.65403662328569,259669.839200074,0.0,1.0
2012-12-03,21.75,21.92,21.71,21.81,77572,6.58740539628875,6.63889316260457,6.57529062774385,6.60557754910609,256123.754118813,0.0,1.0
2012-12-04,21.89,22.02,21.66,21.7,68293,6.62980708619589,6.66918008396681,6.56014716706272,6.57226193560762,225486.767648586,0.0,1.0
2012-12-05,21.88,22.02,21.7,21.94,86752,6.62677839405967,6.66918008396681,6.57226193560762,6.64495054687702,286433.866824566,0.0,1.0
2012-12-06,22.06,22.09,21.81,21.81,74266,6.68129485251171,6.69038092892039,6.60557754910609,6.60557754910609,245208.151438506,0.0,1.0
2012-12-07,21.85,22.06,21.85,22.06,71108,6.61769231765099,6.68129485251171,6.61769231765099,6.68129485251171,234781.208527311,0.0,1.0
2012-12-10,21.8,21.98,21.7501,21.77,105161,6.60254885696987,6.65706531542191,6.58743568321011,6.59346278056119,347215.878240712,0.0,1.0
2012-12-11,21.98,22.04,21.87,21.89,96947,6.65706531542191,6.67523746823926,6.62374970192344,6.62980708619589,320095.261054976,0.0,1.0
2012-12-12,21.93,22.1,21.9105,22.0,67481,6.67826616037549,6.73003566549468,6.67232789361181,6.69958301542456,221593.194170745,0.12,1.0
2012-12-13,21.53,22.03,21.53,22.0,91350,6.55645556009504,6.7087188104456,6.55645556009504,6.69958301542456,299973.89320694,0.0,1.0
2012-12-14,21.56,21.78,21.53,21.73,78565,6.56559135511607,6.63258718527032,6.55645556009504,6.61736086023526,257990.683303813,0.0,1.0
2012-12-17,21.7,21.74,21.4706,21.64,84120,6.60822506521423,6.62040612524227,6.53836668595339,6.58995347517216,276232.117094339,0.0,1.0
2012-12-18,21.72,21.96,21.57,21.78,76956,6.61431559522825,6.68740195539652,6.56863662012308,6.63258718527032,252707.070888159,0.0,1.0
2012-12-19,21.85,21.95,21.562,21.86,74650,6.6539040403194,6.68435669038951,6.56620040811748,6.65694930532641,245134.659309229,0.0,1.0
2012-12-20,21.9,21.93,21.76,21.88,77400,6.66913036535445,6.67826616037549,6.6264966552563,6.66303983534043,254165.072076817,0.0,1.0
2012-12-21,22.09,22.09,21.73,21.82,110492,6.72699040048767,6.72699040048767,6.61736086023526,6.64476824529836,362832.133642269,0.0,1.0
2012-12-24,22.06,22.1,21.94,22.06,55180,6.71785460546663,6.73003566549468,6.6813114253825,6.71785460546663,181199.336914712,0.0,1.0
2012-12-26,21.81,22.0,21.698,22.0,56393,6.64172298029135,6.69958301542456,6.60761601221283,6.69958301542456,185182.569891834,0.0,1.0
2012-12-27,21.72,21.9894,21.64,21.79,78492,6.61431559522825,6.69635503451713,6.58995347517216,6.63563245027733,257750.966892164,0.0,1.0
2012-12-28,21.78,21.86,21.6,21.74,72549,6.63258718527032,6.65694930532641,6.57777241514412,6.62040612524227,238235.423954793,0.0,1.0
2012-12-31,21.8,22.0,21.61,21.83,72541,6.63867771528434,6.69958301542456,6.58081768015113,6.64781351030537,238209.153663105,0.0,1.0
2013-01-02,22.08,22.08,21.97,21.99,80273,6.72394513548065,6.72394513548065,6.69044722040353,6.69653775041755,263599.390579099,0.0,1.0
2013-01-03,22.07,22.12,21.9,21.97,97641,6.72089987047364,6.7361261955087,6.66913036535445,6.69044722040353,320632.193832719,0.0,1.0
2013-01-04,22.24,22.24,22.0,22.02,66306,6.77266937559283,6.77266937559283,6.69958301542456,6.70567354543859,217734.74507914,0.0,1.0
2013-01-07,22.39,22.48,22.1,22.18,121322,6.818348350698,6.8457557357611,6.73003566549468,6.75439778555076,398395.541014258,0.0,1.0
2013-01-08,22.54,22.84,22.24,22.39,223263,6.86402732580317,6.9553852760135,6.77266937559283,6.818348350698,733148.016629021,0.0,1.0
2013-01-09,22.68,22.71,22.34,22.53,113505,6.90666103590132,6.91579683092236,6.80312202566294,6.86098206079616,372726.182249084,0.0,1.0
2013-01-10,22.64,22.68,22.43,22.61,134135,6.89447997587328,6.90666103590132,6.83052941072604,6.88534418085225,440470.696938292,0.0,1.0
2013-01-11,22.36,22.59,22.3,22.56,121007,6.80921255567697,6.87925365083822,6.7909409656349,6.87011785581719,397361.148279061,0.0,1.0
2013-01-14,22.27,22.4,22.21,22.26,101767,6.78180517061387,6.82139361570501,6.7635335805718,6.77875990560686,334181.09677056,0.0,1.0
2013-01-15,22.33,22.8,22.26,22.8,164105,6.80007676065593,6.94320421598546,6.77875990560686,6.94320421598546,538885.777172687,0.0,1.0
2013-01-16,22.13,22.4,22.09,22.25,94972,6.77571464059984,6.85838264570432,6.76346752873251,6.81245597620183,310185.784301852,0.12,1.0
2013-01-17,22.22,22.28,22.1,22.14,106299,6.80327064230133,6.82164131010233,6.76652930669935,6.77877641856668,347180.628874853,0.0,1.0
2013-01-18,22.36,22.532,22.2936,22.3,88687,6.84613553383699,6.8987981148665,6.82580532813722,6.82776486603599,289658.495686921,0.0,1.0
2013-01-22,22.36,22.51,22.32,22.46,87796,6.84613553383699,6.89206220333947,6.83388842196966,6.87675331350531,286748.421835545,0.0,1.0
2013-01-23,22.16,22.48,22.16,22.47,131467,6.78489997450034,6.88287686943897,6.78489997450034,6.87981509147214,429381.233466827,0.0,1.0
2013-01-24,22.15,22.32,22.02,22.15,138821,6.78183819653351,6.83388842196966,6.74203508296469,6.78183819653351,453399.957488179,0.0,1.0
2013-01-25,22.13,22.43,22.0,22.34,142130,6.77571464059984,6.86756797960481,6.73591152703102,6.84001197790332,464207.403474942,0.0,1.0
2013-01-28,22.1,22.24,21.98,22.24,93989,6.76652930669935,6.809394198235,6.72978797109736,6.809394198235,306975.231444496,0.0,1.0
2013-01-29,22.27,22.31,22.04,22.22,90195,6.8185795321355,6.83082664400282,6.74815863889835,6.80327064230133,294583.738524044,0.0,1.0
2013-01-30,22.12,22.34,22.09,22.34,56696,6.77265286263301,6.84001197790332,6.76346752873251,6.84001197790332,185173.453510274,0.0,1.0
2013-01-31,22.16,22.2,21.94,21.98,116682,6.78489997450034,6.79714708636767,6.71754085923003,6.72978797109736,381092.297560424,0.0,1.0
2013-02-01,22.13,22.29,22.02,22.28,51124,6.77571464059984,6.82470308806916,6.74203508296469,6.82164131010233,166974.877191676,0.0,1.0
2013-02-04,22.04,22.13,21.83,22.13,73026,6.74815863889835,6.77571464059984,6.68386130159487,6.77571464059984,238508.477071421,0.0,1.0
2013-02-05,22.03,22.07,21.93,22.0,65052,6.74509686093152,6.75734397279885,6.7144790812632,6.73591152703102,212464.785835868,0.0,1.0
2013-02-06,22.0,22.07,21.8,21.95,113298,6.73591152703102,6.75734397279885,6.67467596769438,6.72060263719686,370039.895862267,0.0,1.0
2013-02-07,21.99,22.01,21.82,21.97,58210,6.73284974906419,6.73897330499786,6.68079952362804,6.72672619313053,190118.292804308,0.0,1.0
2013-02-08,22.05,22.13,21.9601,22.09,60340,6.75122041686519,6.77571464059984,6.72369503294336,6.76346752873251,197075.035007936,0.0,1.0
2013-02-11,22.13,22.13,21.9,22.0,66147,6.77571464059984,6.77571464059984,6.7052937473627,6.73591152703102,216041.13922224,0.0,1.0
2013-02-12,22.12,22.17,22.04,22.13,68380,6.77265286263301,6.78796175246717,6.74815863889835,6.77571464059984,223334.287269517,0.0,1.0
2013-02-13,21.82,22.06,21.8,22.03,89114,6.71754085923003,6.79142765144888,6.71138362654513,6.78219180242152,289461.206228208,0.12,1.0
2013-02-14,21.85,21.9501,21.75,21.9,115863,6.72677670825739,6.75759365784533,6.69599054483287,6.74216978996965,376347.641641256,0.0,1.0
2013-02-15,21.51,21.88,21.5,21.87,151026,6.62210375261402,6.73601255728474,6.61902513627157,6.73293394094229,490564.536793561,0.0,1.0
2013-02-19,21.561,21.62,21.49,21.56,86896,6.63780469596053,6.65596853238099,6.61594651992912,6.63749683432628,282256.670965352,0.0,1.0
2013-02-20,21.72,21.78,21.5301,21.69,55568,6.68675469580551,6.70522639386022,6.62829177146235,6.67751884677816,180496.670643099,0.0,1.0
2013-02-21,21.8,21.86,21.6,21.86,93719,6.71138362654513,6.72985532459984,6.64981129969609,6.72985532459984,304419.224661686,0.0,1.0
2013-02-22,21.57,21.779,21.45,21.72,104504,6.64057545066873,6.70491853222598,6.60363205455931,6.68675469580551,339451.196172012,0.0,1.0
2013-02-25,21.59,21.84,21.41,21.52,127007,6.64673268335364,6.72369809191493,6.5913175891895,6.62518236895647,412545.721429024,0.0,1.0
2013-02-26,21.82,21.82,21.608,21.67,55800,6.71754085923003,6.71754085923003,6.65227419277005,6.67136161409325,181250.255936598,0.0,1.0
2013-02-27,22.04,22.07,21.7701,21.78,92066,6.78527041876397,6.79450626779133,6.7021785636812,6.70522639386022,299049.929445499,0.0,1.0
2013-02-28,22.11,22.1389,22.0001,22.03,93856,6.80682073316114,6.81571793439082,6.77298673955759,6.78219180242152,304864.229770347,0.0,1.0
2013-03-01,22.2,22.27,22.03,22.21,82044,6.8345282802432,6.85607859464037,6.78219180242152,6.83760689658565,266496.344051295,0.0,1.0
2013-03-04,22.24,22.25,22.07,22.25,47429,6.84684274561301,6.84992136195546,6.79450626779133,6.84992136195546,154059.469333637,0.0,1.0
2013-03-05,22.24,22.3,22.13,22.3,58126,6.84684274561301,6.86531444366772,6.81297796584604,6.86531444366772,188805.598146429,0.0,1.0
2013-03-06,22.2,22.4099,22.05,22.32,56313,6.8345282802432,6.89914843727127,6.78834903510642,6.87147167635263,182916.588934725,0.0,1.0
2013-03-07,22.38,22.45,22.22,22.41,59021,6.88994337440734,6.9114936888045,6.84068551292811,6.89917922343469,191712.748308852,0.0,1.0
2013-03-08,22.36,22.45,22.21,22.43,78839,6.88378614172243,6.9114936888045,6.83760689658565,6.9053364561196,256085.823078593,0.0,1.0
2013-03-11,22.38,22.38,22.05,22.17,104329,6.88994337440734,6.88994337440734,6.78834903510642,6.82529243121585,338882.758989415,0.0,1.0
2013-03-12,22.45,22.45,22.1969,22.45,81530,6.9114936888045,6.9114936888045,6.83357390917704,6.9114936888045,264826.762840696,0.0,1.0
2013-03-13,22.26,22.4,22.09,22.4,83979,6.88994337440734,6.93327635160487,6.83732475923891,6.93327635160487,271318.99907099,0.12,1.0
2013-03-14,21.92,22.25,21.8,22.25,93787,6.78470614407048,6.88684816175037,6.74756359218688,6.88684816175037,303006.644111873,0.0,1.0
2013-03-15,21.17,22.0,20.96,22.0,182581,6.55256519479799,6.80946784532621,6.4875657290017,6.80946784532621,589881.924878607,0.0,1.0
2013-03-18,21.16,21.4,20.958,20.97,156928,6.54946998214103,6.62375508590822,6.4869466864703,6.49066094165866,507002.32065412,0.0,1.0
2013-03-19,21.16,21.53,21.13,21.15,84471,6.54946998214103,6.66399285044879,6.54018434417013,6.54637476948406,272908.550596287,0.0,1.0
2013-03-20,21.42,21.45,21.22,21.45,72383,6.62994551122216,6.63923114919305,6.56804125808283,6.63923114919305,233854.691169881,0.0,1.0
2013-03-21,21.49,21.75,21.23,21.55,92339,6.65161199982092,6.73208752890205,6.57113647073979,6.67018327576272,298328.451817909,0.0,1.0
2013-03-22,21.64,21.77,21.37,21.7,73707,6.69804018967542,6.73827795421598,6.61446944793732,6.71661146561722,238132.264786738,0.0,1.0
2013-03-25,21.47,21.78,21.23,21.78,108921,6.64542157450699,6.74137316687295,6.57113647073979,6.74137316687295,351901.507493675,0.0,1.0
2013-03-26,21.28,21.54,21.25,21.54,96011,6.58661253402463,6.66708806310575,6.57732689605373,6.66708806310575,310191.933933541,0.0,1.0
2013-03-27,21.32,21.37,21.26,21.33,87666,6.59899338465249,6.61446944793732,6.58042210871069,6.60208859730946,283230.943123369,0.0,1.0
2013-03-28,21.22,21.37,21.16,21.29,218436,6.56804125808283,6.61446944793732,6.54946998214103,6.58970774668159,705722.107682525,0.0,1.0
2013-04-01,21.28,21.41,21.17,21.23,125903,6.58661253402463,6.62685029856519,6.55256519479799,6.57113647073979,406766.88148269,0.0,1.0
2013-04-02,21.3,21.39,21.21,21.34,85634,6.59280295933856,6.62065987325126,6.56494604542586,6.60518380996642,276665.966092061,0.0,1.0
2013-04-03,21.05,21.4,21.04,21.32,144177,6.5154226429144,6.62375508590822,6.51232743025743,6.59899338465249,465806.443623503,0.0,1.0
2013-04-04,21.09,21.18,21.06,21.11,86687,6.52780349354226,6.55566040745496,6.51851785557136,6.53399391885619,280067.994051691,0.0,1.0
2013-04-05,21.11,21.18,21.02,21.06,118760,6.53399391885619,6.55566040745496,6.5061370049435,6.51851785557136,383689.307203835,0.0,1.0
2013-04-08,21.2,21.32,21.1,21.1,69762,6.56185083276889,6.59899338465249,6.53089870619923,6.53089870619923,225386.775422313,0.0,1.0
2013-04-09,21.36,21.58,21.25,21.26,95445,6.61137423528036,6.67946891373362,6.57732689605373,6.58042210871069,308363.303520293,0.0,1.0
2013-04-10,21.38,21.49,21.35,21.49,93747,6.61756466059429,6.65161199982092,6.60827902262339,6.65161199982092,302877.412280548,0.0,1.0
2013-04-11,21.31,21.47,21.18,21.47,142684,6.59589817199552,6.64542157450699,6.55566040745496,6.64542157450699,460982.865519299,0.0,1.0
2013-04-12,21.5,21.56,21.18,21.18,105320,6.65470721247789,6.67327848841968,6.55566040745496,6.55566040745496,340267.411878644,0.0,1.0
2013-04-15,21.57,21.68,21.5,21.59,95493,6.67637370107665,6.71042104030328,6.65470721247789,6.68256412639058,308518.381717883,0.0,1.0
2013-04-16,21.66,21.72,21.5,21.71,54999,6.70423061498935,6.72280189093115,6.65470721247789,6.71970667827418,177690.53727605,0.0,1.0
2013-04-17,21.47,21.6098,21.36,21.59,63635,6.68256412639059,6.72607704976597,6.64832648997219,6.71991427521065,204448.984575318,0.12,1.0
2013-04-18,21.54,21.5799,21.3701,21.5,49661,6.70435171320229,6.71677063768496,6.65147012749788,6.6919016635956,159552.777920875,0.0,1.0
2013-04-19,21.38,21.55,21.24,21.51,85715,6.65455151477553,6.70746422560397,6.61097634115212,6.69501417599728,275388.46095503,0.0,1.0
2013-04-22,21.31,21.56,21.2,21.47,66644,6.63276392796383,6.71057673800564,6.59852629154543,6.68256412639059,214116.415935216,0.0,1.0
2013-04-23,21.68,21.75,21.42,21.43,123704,6.74792688682571,6.76971447363741,6.66700156438222,6.6701140767839,397440.986688223,0.0,1.0
2013-04-24,21.68,21.76,21.59,21.62,79252,6.74792688682571,6.77282698603909,6.71991427521065,6.72925181241567,254623.885056385,0.0,1.0
2013-04-25,21.79,21.79,21.45,21.52,119419,6.7821645232441,6.7821645232441,6.67633910158724,6.69812668839895,383673.973269425,0.0,1.0
2013-04-26,21.79,21.9,21.62,21.85,81760,6.7821645232441,6.8164021596625,6.72925181241567,6.80083959765414,262681.684275603,0.0,1.0
2013-04-29,21.72,21.875,21.65,21.87,68547,6.76037693643239,6.80862087865832,6.73858934962069,6.80706462245748,220230.447798921,0.0,1.0
2013-04-30,21.66,21.732,21.55,21.66,82123,6.74170186202236,6.7641119513144,6.70746422560397,6.74170186202236,263847.94468891,0.0,1.0
2013-05-01,21.94,21.96,21.68,21.7,65045,6.82885220926919,6.83507723407253,6.74792688682571,6.75415191162905,208979.087007174,0.0,1.0
2013-05-02,21.88,21.99,21.85,21.93,52020,6.81017713485915,6.84441477127755,6.80083959765414,6.82573969686752,167131.864188073,0.0,1.0
2013-05-03,21.75,21.96,21.75,21.9,44873,6.76971447363741,6.83507723407253,6.76971447363741,6.8164021596625,144169.706684187,0.0,1.0
2013-05-06,21.76,21.823,21.48,21.8,115067,6.77282698603909,6.79243581416962,6.68567663879226,6.78527703564578,369691.699664148,0.0,1.0
2013-05-07,21.94,21.94,21.69,21.7,61766,6.82885220926919,6.82885220926919,6.75103939922738,6.75415191162905,198444.189224154,0.0,1.0
2013-05-08,22.08,22.12,21.85,21.95,73860,6.8724273828926,6.88487743249929,6.80083959765414,6.83196472167086,237300.259302789,0.0,1.0
2013-05-09,21.66,22.09,21.63,22.09,77511,6.74170186202236,6.87553989529427,6.73236432481734,6.87553989529427,249030.333046554,0.0,1.0
2013-05-10,21.65,21.83,21.55,21.7,79427,6.73858934962069,6.79461457285079,6.70746422560397,6.75415191162905,255186.131812112,0.0,1.0
2013-05-13,21.6,21.64,21.52,21.64,85745,6.72302678761233,6.73547683721902,6.69812668839895,6.73547683721902,275484.846113155,0.0,1.0
2013-05-14,21.58,21.6,21.48,21.6,84184,6.71680176280898,6.72302678761233,6.68567663879226,6.72302678761233,270469.605052071,0.0,1.0
2013-05-15,21.57,21.57,21.48,21.53,68168,6.71368925040731,6.71368925040731,6.68567663879226,6.70123920080062,219012.781967946,0.0,1.0
2013-05-16,21.53,21.55,21.45,21.55,80556,6.70123920080062,6.70746422560397,6.67633910158724,6.70746422560397,258813.426596202,0.0,1.0
2013-05-17,21.62,21.62,21.5,21.52,58153,6.72925181241567,6.72925181241567,6.6919016635956,6.69812668839895,186836.203347347,0.0,1.0
2013-05-20,21.65,21.7299,21.58,21.6,54940,6.73858934962069,6.76345832371005,6.71680176280898,6.72302678761233,176513.352912202,0.0,1.0
2013-05-21,21.69,21.75,21.61,21.73,60489,6.75103939922738,6.76971447363741,6.726139300014,6.76348944883407,194341.39432665,0.0,1.0
2013-05-22,21.4,21.5964,21.4,21.54,99862,6.69812668839895,6.75959921557659,6.69812668839895,6.74194620879034,319051.415330996,0.12,1.0
2013-05-23,21.37,21.49,21.3,21.4,121972,6.68873679117222,6.72629638007913,6.66682703097652,6.69812668839895,389691.166116763,0.0,1.0
2013-05-24,21.33,21.4665,21.28,21.41,139135,6.67621692820325,6.71894096058486,6.66056709949204,6.70125665414119,444525.632093069,0.0,1.0
2013-05-28,21.06,21.46,21.01,21.41,183539,6.5917078531627,6.7169064828524,6.57605802445149,6.70125665414119,586392.999523699,0.0,1.0
2013-05-29,21.27,21.32,20.77,21.11,424079,6.6574371337498,6.67308696246101,6.50093884663767,6.60735768187392,1354899.81336397,0.0,1.0
2013-05-30,21.1,21.38,21.0,21.37,206033,6.60422771613167,6.69186675691446,6.57292805870925,6.68873679117222,658259.600798012,0.0,1.0
2013-05-31,20.46,21.08,20.35,21.05,436960,6.40390990862815,6.59796778464719,6.36948028546349,6.58857788742046,1396053.61842374,0.0,1.0
2013-06-03,19.44,20.46,19.3003,20.46,617004,6.08465340291942,6.40390990862815,6.04092778150029,6.40390990862815,1971280.36154779,0.0,1.0
2013-06-04,19.55,19.83,19.34,19.34,229633,6.11908302608409,6.20672206686688,6.05335374549699,6.05335374549699,733659.787073186,0.0,1.0
2013-06-05,19.72,19.75,19.46,19.55,123058,6.17229244370221,6.18168234092894,6.0909133344039,6.11908302608409,393160.85265468,0.0,1.0
2013-06-06,19.93,19.93,19.45,19.74,187613,6.2380217242893,6.2380217242893,6.08778336866166,6.17855237518669,599409.116425608,0.0,1.0
2013-06-07,19.59,19.9,19.5,19.9,212537,6.13160288905306,6.22863182706257,6.10343319737287,6.22863182706257,679039.380947746,0.0,1.0
2013-06-10,18.89,19.52,18.84,19.52,324834,5.91250528709608,6.10969312885736,5.89685545838487,6.10969312885736,1037819.66561484,0.0,1.0
2013-06-11,18.52,18.77,18.35,18.62,399077,5.79669655463311,5.87494569818917,5.74348713701499,5.82799621205553,1275020.34483635,0.0,1.0
2013-06-12,18.1802,18.5899,18.17,18.53,350544,5.69034031871171,5.81857501517138,5.68714775365462,5.79982652037535,1119961.13973071,0.0,1.0
2013-06-13,18.63,18.65,18.01,18.16,297535,5.83112617779778,5.83738610928226,5.63706830177874,5.68401778791238,950601.45861797,0.0,1.0
2013-06-14,19.14,19.1599,18.73,18.73,243287,5.99075443065214,5.99698306247921,5.8624258352202,5.8624258352202,777283.267725782,0.0,1.0
2013-06-17,19.1799,19.35,19.14,19.24,134288,6.00324299396369,6.05648371123924,5.99075443065214,6.02205408807457,429039.839598333,0.0,1.0
2013-06-18,19.04,19.2,19.0,19.2,128736,5.95945477322972,6.0095342251056,5.94693491026075,6.0095342251056,411301.626284784,0.0,1.0
2013-06-19,18.77,19.0099,18.72,18.98,143452,5.91250528709608,5.98807321561896,5.89675540620344,5.97865478684516,455406.618557539,0.12,1.0
2013-06-20,17.99,18.55,17.79,18.55,363999,5.66680714517094,5.84320581116848,5.60380762160039,5.84320581116848,1155561.1197357,0.0,1.0
2013-06-21,17.54,18.08,17.42,18.01,281363,5.5250582171372,5.69515693077769,5.48725850299487,5.67310709752799,893222.627897868,0.0,1.0
2013-06-24,17.16,17.36,16.8,17.34,377379,5.40535912235316,5.46835864592371,5.29195997992617,5.46205869356665,1198037.63143508,0.0,1.0
2013-06-25,17.31,17.5,17.04,17.18,290973,5.45260876503107,5.51245831242309,5.36755940821083,5.41165907471021,923730.795119921,0.0,1.0
2013-06-26,18.03,18.05,17.47,17.53,322718,5.67940704988505,5.6857070022421,5.50300838388751,5.52190824095867,1024509.33502253,0.0,1.0
2013-06-27,18.16,18.29,17.97,17.97,259557,5.72035674020591,5.76130643052676,5.66050719281388,5.66050719281388,823996.707560293,0.0,1.0
2013-06-28,18.41,18.42,18.01,18.17,195781,5.79910614466909,5.80225612084762,5.67310709752799,5.72350671638443,621531.684380933,0.0,1.0
2013-07-01,18.46,18.55,18.32,18.4,125431,5.81485602556173,5.84320581116848,5.77075635906234,5.79595616849056,398196.66210503,0.0,1.0
2013-07-02,18.33,18.49,18.2,18.47,170345,5.77390633524087,5.82430595409731,5.73295664492001,5.81800600174026,540781.867371553,0.0,1.0
2013-07-03,18.23,18.26,18.056,18.2,69462,5.7424065734556,5.75185650199118,5.68759698794922,5.73295664492001,220515.953338007,0.0,1.0
2013-07-05,17.66,18.15,17.64,18.15,179865,5.56285793127953,5.71720676402738,5.55655797892248,5.71720676402738,571004.318147198,0.0,1.0
2013-07-08,17.4401,17.72,17.4,17.63,225344,5.49358995511371,5.5817577883507,5.48095855063782,5.55340800274395,715383.18777173,0.0,1.0
2013-07-09,17.7,17.7,17.31,17.45,133822,5.57545783599364,5.57545783599364,5.45260876503107,5.49670843153045,424834.95879184,0.0,1.0
2013-07-10,17.66,17.72,17.46,17.56,135241,5.56285793127953,5.5817577883507,5.49985840770898,5.53135816949426,429339.754763546,0.0,1.0
2013-07-11,17.94,17.97,17.76,17.76,153163,5.6510572642783,5.66050719281388,5.59435769306481,5.59435769306481,486235.423125006,0.0,1.0
2013-07-12,18.04,18.04,17.81,17.86,290766,5.68255702606358,5.68255702606358,5.61010757395744,5.62585745485008,923073.647293181,0.0,1.0
2013-07-15,18.2,18.2,18.05,18.05,86989,5.73295664492001,5.73295664492001,5.6857070022421,5.6857070022421,276157.643962453,0.0,1.0
2013-07-16,18.17,18.26,18.07,18.24,200562,5.72350671638443,5.75185650199118,5.69200695459916,5.74555654963412,636709.576939584,0.0,1.0
2013-07-17,18.1,18.1782,18.04,18.05,109717,5.73925659727707,5.76405272246531,5.7202314372861,5.72340229728459,346016.538264238,0.12,1.0
2013-07-18,18.12,18.224,18.07,18.07,136034,5.74559831727406,5.77857526125842,5.72974401728158,5.72974401728158,429012.949371905,0.0,1.0
2013-07-19,18.15,18.19,18.08,18.11,116329,5.75511089726955,5.76779433726353,5.73291487728008,5.74242745727557,366868.925323701,0.0,1.0
2013-07-22,18.07,18.21,18.07,18.11,118758,5.72974401728158,5.77413605726052,5.72974401728158,5.74242745727557,374529.307684173,0.0,1.0
2013-07-23,18.25,18.25,18.14,18.17,162153,5.7868194972545,5.7868194972545,5.75194003727105,5.76145261726654,511384.924206467,0.0,1.0
2013-07-24,18.16,18.29,18.07,18.29,95316,5.75828175726804,5.79950293724849,5.72974401728158,5.79950293724849,300599.83741074,0.0,1.0
2013-07-25,18.18,18.18,18.0,18.04,77232,5.76462347726504,5.76462347726504,5.70754799729211,5.7202314372861,243567.991133768,0.0,1.0
2013-07-26,18.26,18.28,18.09,18.28,163608,5.789990357253,5.79633207724999,5.73608573727858,5.79633207724999,515973.584698227,0.0,1.0
2013-07-29,18.11,18.24,18.0,18.24,162035,5.74242745727557,5.78364863725601,5.70754799729211,5.78364863725601,511012.785417444,0.0,1.0
2013-07-30,18.02,18.19,17.91,18.19,88644,5.71388971728911,5.76779433726353,5.67901025730565,5.76779433726353,279558.227238213,0.0,1.0
2013-07-31,17.95,18.03,17.86,18.03,149993,5.69169369729964,5.7170605772876,5.66315595731318,5.7170605772876,473035.706625844,0.0,1.0
2013-08-01,17.9,18.06,17.84,18.06,201897,5.67583939730716,5.72657315728309,5.65681423731618,5.72657315728309,636726.314298921,0.0,1.0
2013-08-02,17.83,17.9299,17.75,17.89,140717,5.65364337731769,5.68532026870266,5.62827649732972,5.67266853730866,443781.813346416,0.0,1.0
2013-08-05,17.8,17.87,17.63,17.76,154399,5.6441307973222,5.66632681731167,5.59022617734778,5.63144735732822,486930.990561718,0.0,1.0
2013-08-06,17.73,17.78,17.63,17.69,171033,5.62193477733273,5.63778907732521,5.59022617734778,5.60925133733875,539389.944939685,0.0,1.0
2013-08-07,17.83,17.85,17.6,17.64,162911,5.65364337731769,5.65998509731468,5.58071359735229,5.59339703734627,513775.442868154,0.0,1.0
2013-08-08,17.94,17.97,17.7,17.81,103445,5.68852283730114,5.69803541729663,5.61242219733725,5.6473016573207,326236.415512127,0.0,1.0
2013-08-09,17.84,17.895,17.76,17.8,79651,5.65681423731618,5.67425396730791,5.63144735732822,5.6441307973222,251196.836308729,0.0,1.0
2013-08-12,17.74,17.89,17.7,17.89,97857,5.62510563733123,5.67266853730866,5.61242219733725,5.67266853730866,308613.436248927,0.0,1.0
2013-08-13,17.67,17.78,17.59,17.72,176225,5.60290961734176,5.63778907732521,5.57754273735379,5.61876391733424,555764.051656674,0.0,1.0
2013-08-14,17.66,17.87,17.54,17.6,146264,5.59973875734326,5.66632681731167,5.56168843736132,5.58071359735229,461275.490149024,0.0,1.0
2013-08-15,17.46,17.5652,17.36,17.55,113789,5.53632155737335,5.56967900455752,5.50461295738839,5.56485929735981,358858.480204065,0.0,1.0
2013-08-16,17.35,17.4447,17.3035,17.4,95798,5.5014420973899,5.53147014157565,5.48669759839689,5.51729639738238,302119.92975234,0.0,1.0
2013-08-19,17.14,17.38,17.1,17.38,104194,5.43485403742149,5.51095467738539,5.42217059742751,5.51095467738539,328598.550706855,0.0,1.0
2013-08-20,16.95,17.106,16.88,17.1,182802,5.37460769745007,5.42407311342661,5.3524116774606,5.42217059742751,576506.058566851,0.0,1.0
2013-08-21,16.73,16.88,16.69,16.88,164204,5.34289909746512,5.39080315392775,5.33012468240842,5.39080315392775,514165.225636274,0.12,1.0
2013-08-22,16.74,16.78,16.62,16.76,159520,5.34609270122929,5.358867116286,5.30776945605919,5.35247990875764,499498.40925616,0.0,1.0
2013-08-23,16.7,16.8,16.655,16.78,172852,5.33331828617259,5.36525432381435,5.31894706923381,5.358867116286,541244.352035769,0.0,1.0
2013-08-26,16.78,16.84,16.74,16.75,142297,5.358867116286,5.37802873887105,5.34609270122929,5.34928630499347,445568.73835208,0.0,1.0
2013-08-27,16.7,16.74,16.62,16.69,146441,5.33331828617259,5.34609270122929,5.30776945605919,5.33012468240842,458544.674961644,0.0,1.0
2013-08-28,16.67,16.75,16.65,16.65,109374,5.32373747488007,5.34928630499347,5.31735026735172,5.31735026735172,342478.303748641,0.0,1.0
2013-08-29,17.03,17.06,16.6,16.61,222153,5.43870721039038,5.4482880216829,5.30138224853084,5.30457585229502,695618.543828257,0.0,1.0
2013-08-30,16.93,17.09,16.82,17.09,130490,5.40677117274862,5.45786883297543,5.3716415313427,5.45786883297543,408597.965294862,0.0,1.0
2013-09-03,16.95,17.04,16.86,17.02,108690,5.41315838027697,5.44190081415455,5.3844159463994,5.4355136066262,340336.522705943,0.0,1.0
2013-09-04,16.98,16.99,16.8501,16.89,141530,5.4227391915695,5.42593279533367,5.38125427867286,5.39399675769192,443167.06282613,0.0,1.0
2013-09-05,16.69,16.915,16.67,16.91,126242,5.33012468240842,5.40198076710236,5.32373747488007,5.40038396522027,395296.377766525,0.0,1.0
2013-09-06,16.73,16.86,16.65,16.7,157478,5.34289909746512,5.3844159463994,5.31735026735172,5.33331828617259,493104.378716409,0.0,1.0
2013-09-09,16.77,16.84,16.68,16.75,424285,5.35567351252182,5.37802873887105,5.32693107864424,5.34928630499347,1328546.15453391,0.0,1.0
2013-09-10,16.75,16.85,16.7,16.85,134930,5.34928630499347,5.38122234263522,5.33331828617259,5.38122234263522,422500.754519394,0.0,1.0
2013-09-11,16.7602,16.77,16.7,16.75,93876,5.35254378083293,5.35567351252182,5.33331828617259,5.34928630499347,293950.054333822,0.0,1.0
2013-09-12,16.94,17.04,16.85,16.88,406547,5.4099647765128,5.44190081415455,5.38122234263522,5.39080315392775,1273003.88533014,0.0,1.0
2013-09-13,17.13,17.14,17.03,17.03,173889,5.47064324803213,5.4738368517963,5.43870721039038,5.43870721039038,544491.467446993,0.0,1.0
2013-09-16,17.31,17.375,17.2,17.2,130486,5.52812811578728,5.54888654025442,5.49299847438135,5.49299847438135,408585.440259524,0.0,1.0
2013-09-17,17.4,17.4,17.3,17.37,128786,5.55687054966486,5.55687054966486,5.52493451202311,5.54728973837233,403262.300241122,0.0,1.0
2013-09-18,17.73,17.76,17.2,17.32,157018,5.70058271905274,5.71022837509175,5.5301761290303,5.56875875318632,488358.695453261,0.12,1.0
2013-09-19,17.75,17.77,17.47,17.69,235578,5.70701315641208,5.71344359377142,5.61698703338135,5.68772184433407,732696.663805986,0.0,1.0
2013-09-20,17.58,17.8,17.58,17.78,104877,5.65235443885771,5.72308924981042,5.65235443885771,5.71665881245109,326189.321625875,0.0,1.0
2013-09-23,17.7561,17.84,17.5,17.55,160764,5.70897443980668,5.7359501245291,5.62663268942036,5.6427087828187,500009.535950324,0.0,1.0
2013-09-24,18.05,18.05,17.74,17.81,168395,5.80346971680214,5.80346971680214,5.70379793773241,5.72630446849009,523743.535905768,0.0,1.0
2013-09-25,18.025,18.1,17.82,18.1,103993,5.79543167010297,5.81954581020049,5.72951968716976,5.81954581020049,323439.897440236,0.0,1.0
2013-09-26,18.16,18.16,17.95,18.06,115151,5.8388371222785,5.8388371222785,5.77131753000546,5.80668493548181,358143.602263043,0.0,1.0
2013-09-27,18.14,18.14,18.0,18.12,100599,5.83240668491916,5.83240668491916,5.7873936234038,5.82597624755982,312883.850284061,0.0,1.0
2013-09-30,17.94,18.04,17.9,18.04,92525,5.76810231132579,5.80025449812247,5.75524143660711,5.80025449812247,287772.028027442,0.0,1.0
2013-10-01,17.94,17.99,17.76,17.9,106104,5.76810231132579,5.78417840472413,5.71022837509175,5.75524143660711,330005.547277209,0.0,1.0
2013-10-02,17.98,18.01,17.76,17.89,144340,5.78096318604446,5.79060884208347,5.71022837509175,5.75202621792744,448927.473931165,0.0,1.0
2013-10-03,17.99,18.0199,17.76,17.95,190146,5.78417840472413,5.79379190857634,5.71022837509175,5.77131753000546,591393.677830922,0.0,1.0
2013-10-04,17.92,17.96,17.82,17.96,111238,5.76167187396645,5.77453274868512,5.72951968716976,5.77453274868512,345973.356970728,0.0,1.0
2013-10-07,17.69,17.939,17.67,17.85,105417,5.68772184433407,5.76778078945782,5.68129140697473,5.73916534320877,327868.834137464,0.0,1.0
2013-10-08,17.79,17.82,17.67,17.67,120729,5.71987403113075,5.72951968716976,5.68129140697473,5.68129140697473,375492.344466092,0.0,1.0
2013-10-09,17.73,17.7799,17.57,17.75,89013,5.70058271905274,5.71662666026429,5.64913922017804,5.70701315641208,276848.976285401,0.0,1.0
2013-10-10,17.96,18.02,17.74,17.8,119085,5.77453274868512,5.79382406076314,5.70379793773241,5.72308924981042,370379.161930808,0.0,1.0
2013-10-11,17.88,18.02,17.8,17.9,75907,5.74881099924777,5.79382406076314,5.72308924981042,5.75524143660711,236086.585587453,0.0,1.0
2013-10-14,17.84,17.88,17.78,17.82,77885,5.7359501245291,5.74881099924777,5.71665881245109,5.72951968716976,242238.577713238,0.0,1.0
2013-10-15,17.71,17.87,17.6701,17.87,70350,5.69415228169341,5.74559578056811,5.68132355916153,5.74559578056811,218803.157759855,0.0,1.0
2013-10-16,17.69,17.735,17.59,17.62,83308,5.72630446849009,5.74087109941616,5.69393417754329,5.70364526482733,257359.441522778,0.12,1.0
2013-10-17,17.95,17.95,17.66,17.66,94805,5.81046722495179,5.81046722495179,5.71659338120605,5.71659338120605,292876.576722128,0.0,1.0
2013-10-18,18.12,18.12,17.81,17.99,183991,5.86549671956136,5.86549671956136,5.76514881762626,5.82341534133051,568394.644034397,0.0,1.0
2013-10-21,18.01,18.1198,18.0,18.09,53382,5.82988939951988,5.86543197897947,5.82665237042519,5.85578563227732,164910.473272302,0.0,1.0
2013-10-22,17.98,18.061,17.891,18.01,153391,5.82017831223583,5.84639824790275,5.79136875329317,5.82988939951988,473863.519645418,0.0,1.0
2013-10-23,18.028,18.03,17.93,17.93,87772,5.8357160518903,5.83636345770924,5.80399316676243,5.80399316676243,271149.864374817,0.0,1.0
2013-10-24,17.93,18.06,17.88,18.05,131433,5.80399316676243,5.84607454499328,5.78780802128903,5.8428375158986,406029.714765248,0.0,1.0
2013-10-25,18.0,18.04,17.93,17.98,104870,5.82665237042519,5.83960048680392,5.80399316676243,5.82017831223583,323969.902440267,0.0,1.0
2013-10-28,17.92,18.037,17.92,17.95,103650,5.80075613766775,5.83862937807551,5.80075613766775,5.81046722495179,320201.014474432,0.0,1.0
2013-10-29,17.85,17.929,17.83,17.91,71012,5.77809693400498,5.80366946385296,5.77162287581562,5.79751910857307,219373.99363105,0.0,1.0
2013-10-30,17.84,17.94,17.81,17.89,128346,5.7748599049103,5.80723019585711,5.76514881762626,5.79104505038371,396493.192510713,0.0,1.0
2013-10-31,17.81,17.87,17.78,17.84,102631,5.76514881762626,5.78457099219435,5.75543773034222,5.7748599049103,317053.06624723,0.0,1.0
2013-11-01,17.78,17.86,17.73,17.81,85327,5.75543773034222,5.78133396309966,5.73925258486882,5.76514881762626,263596.642180992,0.0,1.0
2013-11-04,17.63,17.74,17.61,17.74,124062,5.70688229392201,5.7424896139635,5.70040823573265,5.7424896139635,383258.835096256,0.0,1.0
2013-11-05,17.65,17.65,17.545,17.6,75123,5.71335635211137,5.71335635211137,5.67936754661722,5.69717120663797,232073.910374942,0.0,1.0
2013-11-06,17.66,17.75,17.63,17.72,151035,5.71659338120605,5.74572664305818,5.70688229392201,5.73601555577414,466585.240917953,0.0,1.0
2013-11-07,17.5,17.7,17.49,17.67,122510,5.66480091569116,5.72954149758477,5.66156388659648,5.71983041030073,378464.315323325,0.0,1.0
2013-11-08,17.24,17.4861,17.18,17.48,153217,5.58063815922946,5.66030144524956,5.56121598466138,5.6583268575018,473325.989722422,0.0,1.0
2013-11-11,17.25,17.31,17.2,17.22,89351,5.58387518832414,5.60329736289223,5.56769004285074,5.5741641010401,276027.793963386,0.0,1.0
2013-11-12,17.1,17.28,17.07,17.25,100425,5.53531975190393,5.59358627560819,5.52560866461989,5.58387518832414,310238.175384417,0.0,1.0
2013-11-13,17.06,17.18,17.0,17.16,185036,5.52237163552521,5.56121598466138,5.50294946095713,5.55474192647202,571622.912824804,0.0,1.0
2013-11-14,17.05,17.08,17.0,17.04,114649,5.51913460643053,5.52884569371457,5.50294946095713,5.51589757733585,354179.701963137,0.0,1.0
2013-11-15,17.08,17.1199,17.04,17.05,122362,5.52884569371457,5.54176143980235,5.51589757733585,5.51913460643053,378007.105963535,0.0,1.0
2013-11-18,17.04,17.109,17.02,17.07,135980,5.51589757733585,5.53823307808915,5.50942351914649,5.52560866461989,420076.545569062,0.0,1.0
2013-11-19,17.13,17.14,17.01,17.01,122826,5.54503083918798,5.54826786828266,5.50618649005181,5.50618649005181,379440.519091525,0.0,1.0
2013-11-20,16.91,17.12,16.91,17.0,157868,5.51266054824117,5.58112055504961,5.51266054824117,5.54200055115907,484257.620551609,0.12,1.0
2013-11-21,16.87,16.97,16.85,16.95,144682,5.49962054694433,5.53222055018644,5.4931005462959,5.52570054953802,443809.771813464,0.0,1.0
2013-11-22,16.87,16.909,16.815,16.87,111889,5.49962054694433,5.51233454820875,5.48169054516116,5.49962054694433,343217.757277593,0.0,1.0
2013-11-25,16.82,16.96,16.78,16.83,196231,5.48332054532327,5.52896054986223,5.47028054402643,5.48658054564748,601935.522958819,0.0,1.0
2013-11-26,16.81,16.96,16.78,16.81,162190,5.48006054499906,5.52896054986223,5.47028054402643,5.48006054499906,497515.287944774,0.0,1.0
2013-11-27,16.88,16.9,16.8,16.8,94192,5.50288054726854,5.50940054791696,5.47680054467485,5.47680054467485,288932.486602713,0.0,1.0
2013-11-29,16.96,16.96,16.865,16.91,58921,5.52896054986223,5.52896054986223,5.49799054678222,5.51266054824117,180739.245828929,0.0,1.0
2013-12-02,16.84,16.96,16.8,16.96,132626,5.48984054597169,5.52896054986223,5.47680054467485,5.52896054986223,406828.180399307,0.0,1.0
2013-12-03,16.75,16.84,16.65,16.79,241733,5.46050054305379,5.48984054597169,5.42790053981168,5.47354054435064,741512.196194303,0.0,1.0
2013-12-04,16.88,16.905,16.6601,16.7,614637,5.50288054726854,5.51103054807907,5.43119314013913,5.44420054143274,1885389.38304773,0.0,1.0
2013-12-05,16.7,16.86,16.7,16.86,126448,5.44420054143274,5.49636054662011,5.44420054143274,5.49636054662011,387877.262038601,0.0,1.0
2013-12-06,16.78,16.79,16.64,16.77,356098,5.47028054402643,5.47354054435064,5.42464053948747,5.46702054370221,1092325.04474109,0.0,1.0
2013-12-09,16.68,16.78,16.66,16.77,321298,5.43768054078431,5.47028054402643,5.43116054013589,5.46702054370221,985576.589099698,0.0,1.0
2013-12-10,16.72,16.79,16.704,16.71,132649,5.45072054208116,5.47354054435064,5.44550454156242,5.44746054175695,406898.732539529,0.0,1.0
2013-12-11,16.724,16.77,16.69,16.74,165157,5.45202454221084,5.46702054370221,5.44094054110852,5.45724054272958,506616.51403351,0.0,1.0
2013-12-12,16.77,16.84,16.71,16.71,133699,5.46702054370221,5.48984054597169,5.44746054175695,5.44746054175695,410119.591114917,0.0,1.0
2013-12-13,16.83,16.83,16.66,16.71,194234,5.48658054564748,5.48658054564748,5.43116054013589,5.44746054175695,595809.756696869,0.0,1.0
2013-12-16,16.89,16.98,16.81,16.81,244140,5.50614054759275,5.53548055051065,5.48006054499906,5.48006054499906,748895.631042833,0.0,1.0
2013-12-17,17.09,17.09,16.85,16.86,156868,5.57134055407697,5.57134055407697,5.4931005462959,5.49636054662011,481190.136194098,0.0,1.0
2013-12-18,17.08,17.12,16.9,16.96,210514,5.6072005576433,5.62033217487431,5.54810828010373,5.56780570595025,641243.180627592,0.12,1.0
2013-12-19,16.87,17.05,16.86,17.02,214775,5.53825956718047,5.59735184472003,5.53497666287271,5.58750313179677,654222.541585316,0.0,1.0
2013-12-20,16.96,16.99,16.83,16.83,131663,5.56780570595025,5.57765441887351,5.52512794994945,5.52512794994945,401056.466035374,0.0,1.0
2013-12-23,17.15,17.25,16.94,16.99,235702,5.63018088779757,5.66300993087511,5.56123989733474,5.57765441887351,717967.926885076,0.0,1.0
2013-12-24,17.23,17.24,17.15,17.2,112533,5.6564441222596,5.65972702656735,5.63018088779757,5.64659540933634,342784.892432641,0.0,1.0
2013-12-26,17.28,17.28,17.21,17.25,147855,5.67285864379837,5.67285864379837,5.64987831364409,5.66300993087511,450378.646891384,0.0,1.0
2013-12-27,17.21,17.2699,17.11,17.25,165802,5.64987831364409,5.66954291044754,5.61704927056656,5.66300993087511,505046.703945658,0.0,1.0
2013-12-30,17.21,17.24,17.1104,17.14,260963,5.64987831364409,5.65972702656735,5.61718058673887,5.62689798348982,794915.037223741,0.0,1.0
2013-12-31,17.2,17.3,17.149,17.15,246333,5.64659540933634,5.67942445241388,5.6298525973668,5.63018088779757,750350.838488352,0.0,1.0
2014-01-02,17.33,17.33,17.16,17.2,151287,5.68927316533714,5.68927316533714,5.63346379210533,5.64659540933634,460832.804790212,0.0,1.0
2014-01-03,17.21,17.36,17.16,17.32,121294,5.64987831364409,5.6991218782604,5.63346379210533,5.68599026102938,369471.628257709,0.0,1.0
2014-01-06,17.26,17.32,17.22,17.23,82411,5.66629283518286,5.68599026102938,5.65316121795185,5.6564441222596,251030.77115394,0.0,1.0
2014-01-07,17.47,17.52,17.27,17.34,119053,5.73523382564569,5.75164834718446,5.66957573949062,5.69255606964489,362645.355573771,0.0,1.0
2014-01-08,17.49,17.49,17.33,17.4,130895,5.7417996342612,5.7417996342612,5.68927316533714,5.71225349549141,398717.074058014,0.0,1.0
2014-01-09,17.4,17.5,17.35,17.48,102833,5.71225349549141,5.74508253856895,5.69583897395265,5.73851672995344,313237.884385254,0.0,1.0
2014-01-10,17.54,17.54,17.38,17.4,84322,5.75821415579997,5.75821415579997,5.70568768687591,5.71225349549141,256851.836347606,0.0,1.0
2014-01-13,17.47,17.5521,17.38,17.54,112492,5.73523382564569,5.76218647001235,5.70568768687591,5.75821415579997,342660.003017183,0.0,1.0
2014-01-14,17.4,17.47,17.34,17.43,91499,5.71225349549141,5.73523382564569,5.69255606964489,5.72210220841468,278713.576219369,0.0,1.0
2014-01-15,17.26,17.36,17.21,17.36,136465,5.66629283518286,5.6991218782604,5.64987831364409,5.6991218782604,415683.758060483,0.0,1.0
2014-01-16,17.26,17.3,17.2,17.25,128610,5.66629283518286,5.67942445241388,5.64659540933634,5.66300993087511,391756.773708707,0.0,1.0
2014-01-17,17.24,17.29,17.16,17.17,163121,5.65972702656735,5.67614154810612,5.63346379210533,5.63674669641308,496880.154608024,0.0,1.0
2014-01-21,17.4,17.4,17.23,17.3,199942,5.71225349549141,5.71225349549141,5.6564441222596,5.67942445241388,609039.987939245,0.0,1.0
2014-01-22,17.44,17.44,17.16,17.31,242542,5.76477996441547,5.76477996441547,5.67222615764733,5.72180855413027,733754.368095626,0.12,1.0
2014-01-23,17.32,17.42,17.26,17.4,81345,5.72511404722913,5.75816897821775,5.70528108863596,5.75155799202002,246090.364030719,0.0,1.0
2014-01-24,16.89,17.22,16.82,17.2,236338,5.58297784397806,5.69205911624051,5.55983939228602,5.68544813004278,714985.610108699,0.0,1.0
2014-01-27,16.72,16.88,16.7,16.84,204075,5.5267844612974,5.5796723508792,5.52017347509968,5.56645037848375,617381.41298874,0.0,1.0
2014-01-28,16.78,16.8,16.621,16.66,180866,5.54661741989058,5.5532284060883,5.49406007961867,5.50695150270423,547167.985503473,0.0,1.0
2014-01-29,16.54,16.65,16.49,16.65,333428,5.46728558551789,5.50364600960537,5.45075812002357,5.50364600960537,1008708.80690927,0.0,1.0
2014-01-30,16.64,16.66,16.55,16.63,158487,5.50034051650651,5.50695150270423,5.47059107861675,5.49703502340764,479465.529831416,0.0,1.0
2014-01-31,16.55,16.55,16.39,16.48,242744,5.47059107861675,5.47059107861675,5.41770318903495,5.44745262692471,734365.472079081,0.0,1.0
2014-02-03,16.36,16.51,16.3,16.51,165540,5.40778670973837,5.4573691062213,5.3879537511452,5.4573691062213,500802.739709204,0.0,1.0
2014-02-04,16.53,16.53,16.31,16.34,123006,5.46398009241902,5.46398009241902,5.39125924424406,5.40117572354064,372126.022717594,0.0,1.0
2014-02-05,16.64,16.66,16.41,16.44,160073,5.50034051650651,5.50695150270423,5.42431417523268,5.43423065452926,484263.603681717,0.0,1.0
2014-02-06,16.77,16.77,16.67,16.67,133873,5.54331192679171,5.54331192679171,5.51025699580309,5.51025699580309,405001.601867164,0.0,1.0
2014-02-07,16.83,16.87,16.75,16.77,92629,5.56314488538489,5.57636685778033,5.53670094059399,5.54331192679171,280227.479621384,0.0,1.0
2014-02-10,16.91,16.94,16.8,16.8,89036,5.58958883017578,5.59950530947237,5.5532284060883,5.5532284060883,269357.694410709,0.0,1.0
2014-02-11,16.95,16.97,16.851,16.9,80674,5.60281080257123,5.60942178876895,5.5700864208925,5.58628333707692,244060.409709438,0.0,1.0
2014-02-12,16.97,16.98,16.93,16.93,94002,5.60942178876895,5.61272728186782,5.59619981637351,5.59619981637351,284381.171548536,0.0,1.0
2014-02-13,16.92,16.93,16.84,16.93,159230,5.59289432327465,5.59619981637351,5.56645037848375,5.59619981637351,481713.303394325,0.0,1.0
2014-02-14,16.94,16.96,16.87,16.87,113186,5.59950530947237,5.60611629567009,5.57636685778033,5.57636685778033,342417.89837336,0.0,1.0
2014-02-18,16.95,16.96,16.83,16.9,153283,5.60281080257123,5.60611629567009,5.56314488538489,5.58628333707692,463722.03908932,0.0,1.0
2014-02-19,16.87,16.89,16.81,16.84,135223,5.61603277496668,5.62269078655526,5.59605874020094,5.60604575758381,406196.349168125,0.12,1.0
2014-02-20,16.66,16.88,16.64,16.88,235654,5.5461236532866,5.61936178076097,5.53946564169802,5.61936178076097,707881.014818968,0.0,1.0
2014-02-21,16.8,16.86,16.7,16.7,133825,5.59272973440665,5.61270376917239,5.55943967646375,5.55943967646375,401996.897180394,0.0,1.0
2014-02-24,16.84,16.89,16.77,16.8,174773,5.60604575758381,5.62269078655526,5.58274271702378,5.59272973440665,525000.588162966,0.0,1.0
2014-02-25,16.84,16.94,16.83,16.85,117491,5.60604575758381,5.63933581552671,5.60271675178952,5.6093747633781,352931.197060501,0.0,1.0
2014-02-26,16.95,16.95,16.83,16.85,141014,5.642664821321,5.642664821321,5.60271675178952,5.6093747633781,423591.933188836,0.0,1.0
2014-02-27,17.15,17.15,16.9599,16.97,200443,5.70924493720679,5.70924493720679,5.64596053705734,5.64932283290958,602110.697265306,0.0,1.0
2014-02-28,17.19,17.2,17.13,17.19,134332,5.72256096038395,5.72588996617824,5.70258692561821,5.72256096038395,403519.874403412,0.0,1.0
2014-03-03,17.05,17.08,16.93,17.05,244917,5.67595487926389,5.68594189664676,5.63600680973242,5.67595487926389,735706.139112501,0.0,1.0
2014-03-04,17.18,17.18,17.08,17.09,102254,5.71923195458966,5.71923195458966,5.68594189664676,5.68927090244105,307160.775074044,0.0,1.0
2014-03-05,17.24,17.24,17.09,17.13,130345,5.7392059893554,5.7392059893554,5.68927090244105,5.70258692561821,391543.325708786,0.0,1.0
2014-03-06,17.32,17.32,17.2,17.23,91527,5.76583803570971,5.76583803570971,5.72588996617824,5.73587698356111,274937.941402801,0.0,1.0
2014-03-07,17.13,17.34,17.11,17.32,163480,5.70258692561821,5.77249604729829,5.69592891402963,5.76583803570971,491077.547177663,0.0,1.0
2014-03-10,17.05,17.115,17.0,17.11,113752,5.67595487926389,5.69759341692678,5.65930985029244,5.69592891402963,341699.615528221,0.0,1.0
2014-03-11,17.05,17.1,17.01,17.08,107743,5.67595487926389,5.69259990823534,5.66263885608674,5.68594189664676,323649.18134061,0.0,1.0
2014-03-12,17.09,17.14,17.01,17.01,103036,5.68927090244105,5.7059159314125,5.66263885608674,5.66263885608674,309509.824755308,0.0,1.0
2014-03-13,17.08,17.122,17.02,17.12,131182,5.68594189664676,5.69992372098278,5.66596786188102,5.69925791982392,394057.589881699,0.0,1.0
2014-03-14,17.14,17.14,17.04,17.05,91555,5.7059159314125,5.7059159314125,5.6726258734696,5.67595487926389,275022.05059855,0.0,1.0
2014-03-17,17.04,17.17,16.97,17.13,150837,5.6726258734696,5.71590294879537,5.64932283290958,5.70258692561821,453099.24139734,0.0,1.0
2014-03-18,17.2,17.2,17.07,17.09,123348,5.72588996617824,5.72588996617824,5.68261289085247,5.68927090244105,370525.038471191,0.0,1.0
2014-03-19,17.07,17.15,17.01,17.13,86553,5.72256096038395,5.74938022674779,5.70244651061107,5.74267541015683,258181.558960775,0.12,1.0
2014-03-20,17.05,17.05,16.94,17.0,116952,5.71585614379299,5.71585614379299,5.67897965254271,5.69909410231559,348859.654588294,0.0,1.0
2014-03-21,16.94,17.03,16.94,17.03,118776,5.67897965254271,5.70915132720203,5.67897965254271,5.70915132720203,354300.519301758,0.0,1.0
2014-03-24,16.84,16.98,16.83,16.94,79404,5.64545556958791,5.69238928572463,5.64210316129243,5.67897965254271,236856.590848629,0.0,1.0
2014-03-25,17.01,17.04,16.85,16.85,112330,5.70244651061107,5.71250373549751,5.64880797788339,5.64880797788339,335072.55113126,0.0,1.0
2014-03-26,17.03,17.11,16.97,17.06,109859,5.70915132720203,5.73597059356587,5.68903687742915,5.71920855208847,327701.730568228,0.0,1.0
2014-03-27,17.08,17.11,17.02,17.02,108302,5.72591336867943,5.73597059356587,5.70579891890655,5.70579891890655,323057.30822236,0.0,1.0
2014-03-28,17.27,17.3,17.13,17.13,105898,5.78960912629354,5.79966635117998,5.74267541015683,5.74267541015683,315886.343983781,0.0,1.0
2014-03-31,17.4,17.42,17.31,17.34,130347,5.83319043413478,5.83989525072574,5.80301875947546,5.8130759843619,388816.004827796,0.0,1.0
2014-04-01,17.48,17.5,17.39,17.45,138277,5.86000970049862,5.86671451708958,5.8298380258393,5.84995247561218,412470.641438415,0.0,1.0
2014-04-02,17.37,17.49,17.338,17.49,101172,5.82313320924834,5.8633621087941,5.81240550270281,5.8633621087941,301789.015784312,0.0,1.0
2014-04-03,17.25,17.35,17.21,17.35,140590,5.78290430970258,5.81642839265738,5.76949467652066,5.81642839265738,419370.159027364,0.0,1.0
2014-04-04,17.31,17.35,17.27,17.35,135855,5.80301875947546,5.81642839265738,5.78960912629354,5.81642839265738,405245.984455954,0.0,1.0
2014-04-07,17.44,17.62,17.3,17.62,142404,5.8466000673167,5.90694341663534,5.79966635117998,5.90694341663534,424781.194438671,0.0,1.0
2014-04-08,17.55,17.55,17.45,17.47,114442,5.88347655856698,5.88347655856698,5.84995247561218,5.85665729220314,341372.499746849,0.0,1.0
2014-04-09,17.6,17.6,17.46,17.6,98286,5.90023860004438,5.90023860004438,5.85330488390766,5.90023860004438,293180.279181759,0.0,1.0
2014-04-10,17.64,17.66,17.57,17.62,101777,5.91364823322629,5.92035304981725,5.89018137515794,5.90694341663534,303593.68856482,0.0,1.0
2014-04-11,17.58,17.64,17.56,17.62,75464,5.89353378345341,5.91364823322629,5.88682896686246,5.90694341663534,225103.845798713,0.0,1.0
2014-04-14,17.63,17.64,17.52,17.64,97095,5.91029582493081,5.91364823322629,5.87341933368054,5.91364823322629,289627.609294843,0.0,1.0
2014-04-15,17.54,17.54,17.38,17.52,128702,5.92035304981725,5.92035304981725,5.86634754879269,5.91360236218918,381300.41587126,0.12,1.0
2014-04-16,17.6,17.62,17.5214,17.62,92543,5.94060511270146,5.94735580032953,5.91407491032315,5.94735580032953,274173.551195584,0.0,1.0
2014-04-17,17.49,17.59,17.43,17.56,91415,5.90347633074708,5.93722976888743,5.88322426786287,5.92710373744532,270831.669413616,0.0,1.0
2014-04-21,17.5,17.5,17.38,17.41,79799,5.90685167456111,5.90685167456111,5.86634754879269,5.8764735802348,236417.397446121,0.0,1.0
2014-04-22,17.66,17.66,17.47,17.47,130123,5.96085717558567,5.96085717558567,5.89672564311901,5.89672564311901,385510.357371416,0.0,1.0
2014-04-23,17.72,17.73,17.65,17.68,67304,5.98110923846988,5.98448458228392,5.95748183177164,5.96760786321374,199398.946324061,0.0,1.0
2014-04-24,17.83,17.84,17.67,17.7,73737,6.01823802042427,6.0216133642383,5.96423251939971,5.97435855084181,218457.7455292,0.0,1.0
2014-04-25,17.76,17.85,17.72,17.81,104913,5.99461061372602,6.02498870805234,5.98110923846988,6.0114873327962,310821.669673366,0.0,1.0
2014-04-28,17.76,17.82,17.7101,17.78,54671,5.99461061372602,6.01486267661023,5.97776764809399,6.00136130135409,161971.647962717,0.0,1.0
2014-04-29,17.71,17.79,17.68,17.77,61923,5.97773389465585,6.00473664516813,5.96760786321374,5.99798595754006,183456.866653168,0.0,1.0
2014-04-30,17.8,17.8,17.68,17.74,82377,6.00811198898216,6.00811198898216,5.96760786321374,5.98785992609795,244055.137901717,0.0,1.0
2014-05-01,17.94,17.94,17.78,17.84,77833,6.05536680237865,6.05536680237865,6.00136130135409,6.0216133642383,230592.805616912,0.0,1.0
2014-05-02,18.02,18.02,17.88,17.94,57451,6.08236955289093,6.08236955289093,6.03511473949444,6.05536680237865,170207.845971467,0.0,1.0
2014-05-05,17.99,17.99,17.95,17.99,84143,6.07224352144882,6.07224352144882,6.05874214619268,6.07224352144882,249287.197500081,0.0,1.0
2014-05-06,18.04,18.07,17.98,17.99,81180,6.089120240519,6.0992462719611,6.06886817763479,6.07224352144882,240508.832500108,0.0,1.0
2014-05-07,18.18,18.18,18.02,18.06,148553,6.13637505391549,6.13637505391549,6.08236955289093,6.09587092814707,440112.20244381,0.0,1.0
2014-05-08,18.27,18.3,18.16,18.23,107278,6.1667531482418,6.17687917968391,6.12962436628742,6.15325177298566,317828.363303111,0.0,1.0
2014-05-09,18.14,18.2899,18.08,18.28,160146,6.12287367865935,6.17347008243173,6.10262161577514,6.17012849205584,474458.333204758,0.0,1.0
2014-05-12,18.03,18.22,18.01,18.22,168264,6.08574489670496,6.14987642917163,6.0789942090769,6.14987642917163,498509.216454769,0.0,1.0
2014-05-13,18.11,18.13,17.97,18.04,92874,6.11274764721724,6.11949833484531,6.06549283382075,6.089120240519,275154.192037633,0.0,1.0
2014-05-14,18.2,18.2,18.08,18.11,116639,6.14312574154356,6.14312574154356,6.10262161577514,6.11274764721724,345561.834367825,0.0,1.0
2014-05-15,18.21,18.24,18.15,18.19,118766,6.14650108535759,6.1566271167997,6.12624902247338,6.13975039772952,351863.414642865,0.0,1.0
2014-05-16,18.29,18.31,18.18,18.18,95493,6.17350383586987,6.18025452349794,6.13637505391549,6.13637505391549,282913.401600552,0.0,1.0
2014-05-19,18.32,18.34,18.264,18.33,92878,6.18362986731198,6.19038055494005,6.16472794195338,6.18700521112601,275166.042682249,0.0,1.0
2014-05-20,18.31,18.34,18.26,18.33,67250,6.18025452349794,6.19038055494005,6.16337780442777,6.18700521112601,199238.962621733,0.0,1.0
2014-05-21,18.29,18.29,18.17,18.26,123586,6.21400796163829,6.21400796163829,6.17323808982874,6.2038154936859,363756.846459537,0.12,1.0
2014-05-22,18.27,18.33,18.21,18.3,80052,6.20721298300337,6.22759791890814,6.18682804709859,6.21740545095575,235621.049898685,0.0,1.0
2014-05-23,18.28,18.29,18.16,18.29,111730,6.21061047232083,6.21400796163829,6.16984060051128,6.21400796163829,328860.489496578,0.0,1.0
2014-05-27,18.3,18.33,18.2,18.33,102503,6.21740545095575,6.22759791890814,6.18343055778113,6.22759791890814,301702.199542359,0.0,1.0
2014-05-28,18.33,18.3428,18.25,18.27,87128,6.22759791890814,6.23194670523449,6.20041800436844,6.20721298300337,256448.194118481,0.0,1.0
2014-05-29,18.49,18.55,18.36,18.36,113796,6.28195774798753,6.30234268389231,6.23779038686053,6.23779038686053,334941.450485569,0.0,1.0
2014-05-30,18.61,18.69,18.53,18.6,112637,6.32272761979708,6.34990753433678,6.29554770525738,6.31933013047962,331530.107897843,0.0,1.0
2014-06-02,18.52,18.65,18.45,18.62,97229,6.29215021593992,6.33631757706693,6.26836779071768,6.32612510911454,286178.971925739,0.0,1.0
2014-06-03,18.39,18.53,18.34,18.53,85897,6.24798285481291,6.29554770525738,6.2309954082256,6.29554770525738,252824.930334624,0.0,1.0
2014-06-04,18.43,18.46,18.32,18.42,149331,6.26157281208276,6.27176528003515,6.22420042959068,6.2581753227653,439533.390826219,0.0,1.0
2014-06-05,18.35,18.39,18.27,18.36,93876,6.23439289754306,6.24798285481291,6.20721298300337,6.23779038686053,276309.9195559,0.0,1.0
2014-06-06,18.37,18.38,18.32,18.35,119908,6.24118787617799,6.24458536549545,6.22420042959068,6.23439289754306,352931.205357161,0.0,1.0
2014-06-09,18.4,18.4,18.3,18.32,84861,6.25138034413037,6.25138034413037,6.21740545095575,6.22420042959068,249775.61979029,0.0,1.0
2014-06-10,18.46,18.46,18.38,18.42,81250,6.27176528003515,6.27176528003515,6.24458536549545,6.2581753227653,239147.183134314,0.0,1.0
2014-06-11,18.45,18.51,18.37,18.44,111871,6.26836779071768,6.28875272662246,6.24118787617799,6.26497030140022,329275.501839002,0.0,1.0
2014-06-12,18.5,18.57,18.4401,18.5,96194,6.285355237305,6.30913766252723,6.2650042762934,6.285355237305,283132.60473135,0.0,1.0
2014-06-13,18.41,18.52,18.3,18.5,122858,6.25477783344784,6.29215021593992,6.21740545095575,6.285355237305,361614.087698653,0.0,1.0
2014-06-16,18.43,18.43,18.316,18.38,70854,6.26157281208276,6.26157281208276,6.22284143386369,6.24458536549545,208548.117092907,0.0,1.0
2014-06-17,18.35,18.37,18.3,18.34,87128,6.23439289754306,6.24118787617799,6.21740545095575,6.2309954082256,256448.194118481,0.0,1.0
2014-06-18,18.2,18.34,18.02,18.28,134975,6.22420042959068,6.27207889443368,6.16264240336396,6.25155955235811,394676.397039089,0.12,1.0
2014-06-19,18.18,18.22,18.02,18.2,87015,6.21736064889882,6.23104021028253,6.16264240336396,6.22420042959068,254437.982503103,0.0,1.0
2014-06-20,18.18,18.2,18.05,18.13,96471,6.21736064889882,6.22420042959068,6.17290207440174,6.20026119716917,282087.991841141,0.0,1.0
2014-06-23,18.14,18.25,18.1,18.2,94551,6.2036810875151,6.24129988132032,6.19000152613139,6.22420042959068,276473.776747123,0.0,1.0
2014-06-24,18.25,18.33,18.09,18.15,93502,6.24129988132032,6.26865900408775,6.18658163578546,6.20710097786103,273406.426937944,0.0,1.0
2014-06-25,18.23,18.31,18.17,18.29,113315,6.23446010062846,6.26181922339589,6.21394075855289,6.25497944270404,331341.033009701,0.0,1.0
2014-06-26,18.34,18.35,18.28,18.28,55973,6.27207889443368,6.27549878477961,6.25155955235811,6.25155955235811,163668.990342426,0.0,1.0
2014-06-27,18.46,18.48,18.36,18.36,75516,6.31311757858483,6.31995735927669,6.27891867512554,6.27891867512554,220814.097416587,0.0,1.0
2014-06-30,18.38,18.53,18.32,18.49,79220,6.2857584558174,6.33705681100633,6.26523911374182,6.32337724962262,231644.854035463,0.0,1.0
2014-07-01,18.3,18.35,18.22,18.29,104409,6.25839933304997,6.27549878477961,6.23104021028253,6.25497944270404,305299.262370471,0.0,1.0
2014-07-02,18.26,18.33,18.14,18.32,71921,6.24471977166625,6.26865900408775,6.2036810875151,6.26523911374182,210302.064467111,0.0,1.0
2014-07-03,18.02,18.2,17.955,18.2,105341,6.16264240336396,6.22420042959068,6.14041311611542,6.22420042959068,308024.495947358,0.0,1.0
2014-07-07,18.22,18.22,18.04,18.05,85755,6.23104021028253,6.23104021028253,6.16948218405581,6.17290207440174,250753.653847654,0.0,1.0
2014-07-08,18.3,18.3,18.21,18.27,61985,6.25839933304997,6.25839933304997,6.22762031993661,6.24813966201218,181248.501355569,0.0,1.0
2014-07-09,18.29,18.29,18.15,18.22,116075,6.25497944270404,6.25497944270404,6.20710097786103,6.23104021028253,339411.467207351,0.0,1.0
2014-07-10,18.39,18.39,18.23,18.23,108309,6.28917834616333,6.28917834616333,6.23446010062846,6.23446010062846,316703.136780194,0.0,1.0
2014-07-11,18.39,18.45,18.33,18.44,116643,6.28917834616333,6.3096976882389,6.26865900408775,6.30627779789297,341072.339172665,0.0,1.0
2014-07-14,18.54,18.54,18.426,18.44,135454,6.34047670135226,6.34047670135226,6.30148995140867,6.30627779789297,396077.026742232,0.0,1.0
2014-07-15,18.49,18.6,18.4548,18.56,76080,6.32337724962262,6.36099604342783,6.31133923560495,6.34731648204412,222463.273100455,0.0,1.0
2014-07-16,18.4101,18.44,18.37,18.44,70806,6.33709100990979,6.34738313332011,6.32328786112204,6.34738313332011,205700.934160729,0.12,1.0
2014-07-17,18.19,18.45,18.1701,18.45,90293,6.26132858975558,6.35082531506269,6.25447864808784,6.35082531506269,262313.284865332,0.0,1.0
2014-07-18,18.24,18.27,18.16,18.24,81710,6.27853949846848,6.28886604369623,6.25100204452783,6.27853949846848,237378.517784837,0.0,1.0
2014-07-21,18.24,18.3,18.18,18.27,63361,6.27853949846848,6.29919258892397,6.25788640801299,6.28886604369623,184072.209831906,0.0,1.0
2014-07-22,18.35,18.35,18.26,18.3,79644,6.31640349763688,6.31640349763688,6.28542386195365,6.29919258892397,231376.51046941,0.0,1.0
2014-07-23,18.45,18.59,18.39,18.4,90649,6.35082531506269,6.39901585945883,6.3301722246072,6.33361440634978,263347.512650565,0.0,1.0
2014-07-24,18.53,18.56,18.47,18.56,51085,6.37836276900334,6.38868931423109,6.35770967854785,6.38868931423109,148408.782046731,0.0,1.0
2014-07-25,18.56,18.64,18.5146,18.6,84714,6.38868931423109,6.41622676817174,6.37306180911977,6.40245804120141,246105.541006298,0.0,1.0
2014-07-28,18.55,18.57,18.48,18.57,81026,6.38524713248851,6.39213149597367,6.36115186029044,6.39213149597367,235391.405972759,0.0,1.0
2014-07-29,18.54,18.58,18.5,18.57,58486,6.38180495074592,6.39557367771625,6.3680362237756,6.39213149597367,169909.680469514,0.0,1.0
2014-07-30,18.42,18.575,18.34,18.54,121255,6.34049876983495,6.39385258684496,6.3129613158943,6.38180495074592,352262.050838335,0.0,1.0
2014-07-31,17.97,18.44,17.94,18.38,179839,6.18560059141878,6.34738313332011,6.17527404619104,6.32673004286462,522456.434462211,0.0,1.0
2014-08-01,17.93,18.09,17.75,17.75,81959,6.17183186444846,6.22690677232976,6.10987259308199,6.10987259308199,238101.896207654,0.0,1.0
2014-08-04,17.84,18.03,17.84,18.03,102806,6.14085222876523,6.20625368187427,6.14085222876523,6.20625368187427,298665.229462586,0.0,1.0
2014-08-05,17.79,17.81,17.65,17.8,217243,6.12364132005232,6.13052568353748,6.07545077565618,6.1270835017949,631120.075133169,0.0,1.0
2014-08-06,17.82,17.84,17.66,17.66,68120,6.13396786528006,6.14085222876523,6.07889295739876,6.07889295739876,197897.743623829,0.0,1.0
2014-08-07,17.65,17.86,17.6,17.82,86031,6.07545077565618,6.14773659225039,6.05823986694327,6.13396786528006,249931.602784816,0.0,1.0
2014-08-08,17.7,17.749,17.63,17.7,78026,6.09266168436909,6.10952837490773,6.06856641217102,6.09266168436909,226676.00328821,0.0,1.0
2014-08-11,17.92,17.92,17.7,17.73,80419,6.16838968270588,6.16838968270588,6.09266168436909,6.10298822959683,233627.989496252,0.0,1.0
2014-08-12,18.01,18.03,17.9029,17.92,54535,6.19936931838911,6.20625368187427,6.16250355192606,6.16838968270588,158431.495133962,0.0,1.0
2014-08-13,18.06,18.14,18.0,18.05,72273,6.21658022710202,6.24411768104267,6.19592713664653,6.21313804535944,209962.766073473,0.0,1.0
2014-08-14,18.0,18.17,17.978,18.15,69415,6.19592713664653,6.25444422627041,6.18835433681285,6.24755986278525,201659.892449326,0.0,1.0
2014-08-15,17.94,18.065,17.85,18.02,79729,6.17527404619104,6.21830131797331,6.14429441050781,6.20281150013169,231623.446878806,0.0,1.0
2014-08-18,18.18,18.26,17.98,18.07,86624,6.25788640801299,6.28542386195365,6.18904277316137,6.2200224088446,251654.347382128,0.0,1.0
2014-08-19,18.25,18.27,18.18,18.23,81112,6.28198168021106,6.28886604369623,6.25788640801299,6.2750973167259,235641.247516383,0.0,1.0
2014-08-20,18.12,18.22,18.12,18.16,42377,6.27853949846848,6.3131892749501,6.27853949846848,6.29239940906113,122300.933232531,0.12,1.0
2014-08-21,18.19,18.21,18.12,18.17,61916,6.30279434200561,6.30972429730194,6.27853949846848,6.29586438670929,178690.907379601,0.0,1.0
2014-08-22,18.02,18.18,17.97,18.18,67352,6.24388972198687,6.29932936435745,6.22656483374606,6.29932936435745,194379.320269896,0.0,1.0
2014-08-25,17.97,18.08,17.96,18.04,70300,6.22656483374606,6.26467958787584,6.2230998560979,6.25081967728319,202887.311660733,0.0,1.0
2014-08-26,18.2,18.22,18.02,18.02,77602,6.30625931965377,6.3131892749501,6.24388972198687,6.24388972198687,223961.040675622,0.0,1.0
2014-08-27,18.25,18.27,18.2,18.22,57938,6.32358420789458,6.3305141631909,6.30625931965377,6.3131892749501,167210.313840677,0.0,1.0
2014-08-28,18.33,18.34,18.15,18.17,101831,6.35130402907987,6.35476900672803,6.28893443141297,6.29586438670929,293886.455671752,0.0,1.0
2014-08-29,18.4,18.4,18.224,18.32,77866,6.375558872617,6.375558872617,6.31457526600936,6.34783905143171,224722.950352414,0.0,1.0
2014-09-02,18.27,18.4,18.22,18.39,65372,6.3305141631909,6.375558872617,6.3131892749501,6.37209389496884,188664.997693961,0.0,1.0
2014-09-03,18.38,18.39,18.2,18.34,120373,6.36862891732068,6.37209389496884,6.30625931965377,6.35476900672803,347399.066380334,0.0,1.0
2014-09-04,18.31,18.42,18.25,18.42,201528,6.34437407378355,6.38248882791333,6.32358420789458,6.38248882791333,581614.141456106,0.0,1.0
2014-09-05,18.26,18.32,18.21,18.26,88224,6.32704918554274,6.34783905143171,6.30972429730194,6.32704918554274,254616.361080463,0.0,1.0
2014-09-08,18.21,18.3,18.1,18.29,75229,6.30972429730194,6.34090909613539,6.27160954317216,6.33744411848723,217112.511649009,0.0,1.0
2014-09-09,18.0,18.23,17.93,18.21,74701,6.23695976669055,6.31665425259826,6.21270492315342,6.30972429730194,215588.692295426,0.0,1.0
2014-09-10,18.1,18.12,18.0,18.0,60008,6.27160954317216,6.27853949846848,6.23695976669055,6.23695976669055,173184.378351882,0.0,1.0
2014-09-11,17.98,18.13,17.92,18.09,77337,6.23002981139422,6.28200447611664,6.20923994550525,6.268144565524,223196.244977328,0.0,1.0
2014-09-12,17.94,17.96,17.82,17.93,71939,6.21616990080158,6.2230998560979,6.17459016902364,6.21270492315342,207617.500904146,0.0,1.0
2014-09-15,17.77,17.91,17.71,17.91,92742,6.15726528078283,6.20577496785709,6.13647541489386,6.20577496785709,267655.406231006,0.0,1.0
2014-09-16,17.67,17.77,17.62,17.7,125568,6.12261550430122,6.15726528078283,6.10529061606041,6.1330104372457,362391.948088406,0.0,1.0
2014-09-17,17.66,17.78,17.6,17.61,122888,6.15899776960691,6.20084826407763,6.13807252237156,6.14156006357745,352362.861813231,0.115,1.0
2014-09-18,17.43,17.7,17.38,17.7,266915,6.07878432187138,6.17294793443048,6.06134661584191,6.17294793443048,765338.627537909,0.0,1.0
2014-09-19,17.36,17.47,17.36,17.39,96868,6.05437153343013,6.09273448669495,6.05437153343013,6.0648341570478,277754.424338618,0.0,1.0
2014-09-22,17.22,17.41,17.22,17.38,95296,6.00554595654762,6.07180923945959,6.00554595654762,6.06134661584191,273246.950714095,0.0,1.0
2014-09-23,17.39,17.4,17.14,17.14,89207,6.0648341570478,6.0683216982537,5.97764562690048,5.97764562690048,255787.658793153,0.0,1.0
2014-09-24,17.47,17.47,17.37,17.4,65833,6.09273448669495,6.09273448669495,6.05785907463602,6.0683216982537,188766.228449893,0.0,1.0
2014-09-25,17.41,17.5,17.35,17.47,48910,6.07180923945959,6.10319711031263,6.05088399222423,6.09273448669495,140242.070595055,0.0,1.0
2014-09-26,17.31,17.43,17.3,17.4,91490,6.03693382740066,6.07878432187138,6.03344628619477,6.0683216982537,262333.818007393,0.0,1.0
2014-09-29,17.24,17.31,17.2,17.3,94181,6.01252103895941,6.03693382740066,5.99857087413584,6.03344628619477,270049.855872273,0.0,1.0
2014-09-30,17.11,17.26,17.11,17.14,205046,5.9671830032828,6.0194961213712,5.9671830032828,5.97764562690048,587938.573036878,0.0,1.0
2014-10-01,17.17,17.19,17.1,17.15,93111,5.98810825051816,5.99508333292995,5.96369546207691,5.98113316810637,266981.791763978,0.0,1.0
2014-10-02,17.01,17.18,17.0,17.12,68852,5.93230759122387,5.99159579172405,5.92882005001798,5.9706705444887,197422.756994699,0.0,1.0
2014-10-03,17.11,17.12,17.0048,17.07,88059,5.9671830032828,5.9706705444887,5.93049406979681,5.95323283845923,252495.941413412,0.0,1.0
2014-10-06,17.21,17.25,17.07,17.15,125821,6.00205841534173,6.0160085801653,5.95323283845923,5.98113316810637,360772.79828952,0.0,1.0
2014-10-07,17.25,17.2795,17.1648,17.17,83667,6.0160085801653,6.02629682672269,5.9862947290911,5.98810825051816,239902.541821233,0.0,1.0
2014-10-08,17.3,17.31,17.1901,17.21,108967,6.03344628619477,6.03693382740066,5.995118208342,6.00205841534173,312446.487559423,0.0,1.0
2014-10-09,17.22,17.3,17.17,17.3,68874,6.00554595654762,6.03344628619477,5.98810825051816,6.03344628619477,197485.838686646,0.0,1.0
2014-10-10,17.17,17.23,17.02,17.18,184151,5.98810825051816,6.00903349775352,5.93579513242977,5.99159579172405,528025.302436107,0.0,1.0
2014-10-13,16.89,17.2,16.88,17.2,101645,5.89045709675316,5.99857087413584,5.88696955554726,5.99857087413584,291451.753539856,0.0,1.0
2014-10-14,16.89,16.989,16.82,16.92,188241,5.89045709675316,5.9249837546915,5.86604430831191,5.90091972037084,539752.762438842,0.0,1.0
2014-10-15,16.63,16.87,16.45,16.84,150202,5.79978102539994,5.88348201434137,5.73700528369387,5.87301939072369,430681.649714138,0.0,1.0
2014-10-16,16.8,16.88,16.5,16.5,108597,5.85906922590012,5.88696955554726,5.75444298972333,5.75444298972333,311385.568194872,0.0,1.0
2014-10-17,16.92,16.95,16.81,16.83,129465,5.90091972037084,5.91138234398852,5.86255676710601,5.8695318495178,371221.420355527,0.0,1.0
2014-10-20,17.03,17.06,16.96,16.96,87187,5.93928267363566,5.94974529725334,5.91486988519441,5.91486988519441,249995.612532633,0.0,1.0
2014-10-21,17.2,17.205,17.01,17.03,106585,5.99857087413584,6.00031464473878,5.93230759122387,5.93928267363566,305616.460731424,0.0,1.0
2014-10-22,17.19,17.2,17.07,17.13,137472,6.03519005679771,6.0387009294311,5.99305958519703,6.01412482099737,391560.772363462,0.115,1.0
2014-10-23,17.26,17.31,17.15,17.28,67470,6.05976616523145,6.0773205283984,6.02114656626415,6.06678791049823,192174.445060542,0.0,1.0
2014-10-24,17.22,17.31,17.1,17.31,75505,6.04572267469788,6.0773205283984,6.0035922030972,6.0773205283984,215060.493171724,0.0,1.0
2014-10-27,17.24,17.24,17.12,17.13,86699,6.05274441996466,6.05274441996466,6.01061394836398,6.01412482099737,246944.304317533,0.0,1.0
2014-10-28,17.23,17.31,17.11,17.27,100644,6.04923354733127,6.0773205283984,6.00710307573059,6.06327703786484,286663.774250381,0.0,1.0
2014-10-29,17.14,17.27,17.11,17.27,124333,6.01763569363076,6.06327703786484,6.00710307573059,6.06327703786484,354137.027978544,0.0,1.0
2014-10-30,17.19,17.27,17.1,17.16,70482,6.03519005679771,6.06327703786484,6.0035922030972,6.02465743889754,200753.50877067,0.0,1.0
2014-10-31,17.24,17.293,17.2,17.25,72619,6.05274441996466,6.07135204492163,6.0387009294311,6.05625529259805,206840.31459688,0.0,1.0
2014-11-03,17.18,17.28,17.15,17.23,158324,6.03167918416432,6.06678791049823,6.02114656626415,6.04923354733127,450953.413958281,0.0,1.0
2014-11-04,17.24,17.24,17.12,17.17,86643,6.05274441996466,6.05274441996466,6.01061394836398,6.02816831153093,246784.799812962,0.0,1.0
2014-11-05,17.2,17.27,17.14,17.27,40856,6.0387009294311,6.06327703786484,6.01763569363076,6.06327703786484,116369.92926328,0.0,1.0
2014-11-06,17.06,17.22,17.03,17.22,86077,5.98954871256364,6.04572267469788,5.97901609466347,6.04572267469788,245172.664998907,0.0,1.0
2014-11-07,17.04,17.07,16.95,17.06,83763,5.98252696729686,5.99305958519703,5.95092911359635,5.98954871256364,238581.711006464,0.0,1.0
2014-11-10,17.11,17.11,16.92,16.99,87585,6.00710307573059,6.00710307573059,5.94039649569618,5.96497260412991,249467.89344342,0.0,1.0
2014-11-11,17.03,17.13,16.975,17.13,82374,5.97901609466347,6.01412482099737,5.95970629517983,6.01412482099737,234625.429634164,0.0,1.0
2014-11-12,16.95,17.07,16.94,17.06,185577,5.95092911359635,5.99305958519703,5.94741824096296,5.98954871256364,528577.990084484,0.0,1.0
2014-11-13,16.82,16.93,16.81,16.89,137617,5.90528776936228,5.94390736832957,5.90177689672889,5.92986387779601,391973.775098511,0.0,1.0
2014-11-14,16.85,16.85,16.75,16.8,106559,5.91582038726245,5.91582038726245,5.88071166092855,5.8982660240955,303511.437545669,0.0,1.0
2014-11-17,16.66,16.8102,16.66,16.81,127715,5.84911380722803,5.90184711418155,5.84911380722803,5.90177689672889,363769.960736729,0.0,1.0
2014-11-18,16.71,16.78,16.66,16.68,158112,5.86666817039499,5.89124427882872,5.84911380722803,5.85613555249481,450349.575476691,0.0,1.0
2014-11-19,16.7,16.71,16.6,16.64,71492,5.90353233304558,5.90706738234681,5.86818184003333,5.88232203723823,202237.63208968,0.115,1.0
2014-11-20,16.7,16.72,16.63,16.68,105208,5.90353233304558,5.91060243164803,5.87878698793701,5.89646223444313,297613.953965353,0.0,1.0
2014-11-21,16.72,16.775,16.71,16.74,120260,5.91060243164803,5.93004520280477,5.90706738234681,5.91767253025048,340193.275263035,0.0,1.0
2014-11-24,16.72,16.8,16.72,16.75,67003,5.91060243164803,5.93888282605783,5.91060243164803,5.92120757955171,189539.082175695,0.0,1.0
2014-11-25,16.72,16.8,16.68,16.76,121727,5.91060243164803,5.93888282605783,5.89646223444313,5.92474262885293,344343.146665087,0.0,1.0
2014-11-26,16.77,16.79,16.72,16.75,90460,5.92827767815416,5.93534777675661,5.91060243164803,5.92120757955171,255894.592385615,0.0,1.0
2014-11-28,16.95,16.95,16.68,16.79,71449,5.9919085655762,5.9919085655762,5.89646223444313,5.93534777675661,202115.993050628,0.0,1.0
2014-12-01,16.6,16.85,16.6,16.82,111431,5.86818184003333,5.95655807256396,5.86818184003333,5.94595292466028,315217.668849453,0.0,1.0
2014-12-02,16.57,16.65,16.56,16.58,84823,5.85757669212966,5.88585708653946,5.85404164282843,5.86111174143088,239948.563010447,0.0,1.0
2014-12-03,16.59,16.629,16.5001,16.53,167315,5.86464679073211,5.87843348300689,5.8328666975141,5.84343649492476,473303.158578369,0.0,1.0
2014-12-04,16.44,16.64,16.4,16.6,235422,5.81162105121374,5.88232203723823,5.79748085400883,5.86818184003333,665965.252361334,0.0,1.0
2014-12-05,16.29,16.51,16.22,16.47,305543,5.75859531169536,5.83636639632231,5.73384996658679,5.82222619911741,864324.579275681,0.0,1.0
2014-12-08,16.06,16.21,15.8,16.21,297224,5.67728917776719,5.73031491728556,5.58537789593534,5.73031491728556,840791.668441544,0.0,1.0
2014-12-09,15.92,15.9788,15.8,15.93,225945,5.62779848755004,5.64858457744124,5.58537789593534,5.63133353685126,639156.573917398,0.0,1.0
2014-12-10,15.71,16.08,15.67,15.97,256794,5.55356245222432,5.68435927636964,5.53942225501942,5.64547373405617,726422.683584697,0.0,1.0
2014-12-11,15.72,15.8,15.64,15.72,206489,5.55709750152554,5.58537789593534,5.52881710711574,5.55709750152554,584119.151968974,0.0,1.0
2014-12-12,15.4,15.66,15.35,15.66,385717,5.44397592388635,5.53588720571819,5.42630067738022,5.53588720571819,1091121.98199428,0.0,1.0
2014-12-15,15.02,15.38,15.02,15.37,261949,5.3096440504398,5.4369058252839,5.3096440504398,5.43337077598267,741005.224196546,0.0,1.0
2014-12-16,14.94,14.9968,14.54,14.87,605950,5.28136365603,5.30144273606096,5.139961683981,5.25661831092143,1714120.36542188,0.0,1.0
2014-12-17,15.13,15.15,14.885,14.9,207339,5.38918265971736,5.39630649667667,5.30191565696582,5.3072585346853,582099.228784449,0.115,1.0
2014-12-18,15.34,15.5,15.25,15.25,212571,5.4639829477901,5.52097364346458,5.43192568147321,5.43192568147321,596787.942268166,0.0,1.0
2014-12-19,15.54,15.606,15.35,15.35,152399,5.5352213173832,5.55872997934892,5.46754486626976,5.46754486626976,427856.507302153,0.0,1.0
2014-12-22,15.68,15.68,15.53,15.55,339149,5.58508817609836,5.58508817609836,5.53165939890354,5.53878323586285,952152.616454295,0.0,1.0
2014-12-23,15.66,15.73,15.61,15.7,179094,5.57796433913905,5.60289776849663,5.56015474674078,5.59221201305767,502802.074283768,0.0,1.0
2014-12-24,15.7,15.71,15.56,15.65,277105,5.59221201305767,5.59577393153732,5.54234515434251,5.5744024206594,777965.586755578,0.0,1.0
2014-12-26,15.75,15.75,15.64,15.73,138552,5.61002160545594,5.61002160545594,5.57084050217974,5.60289776849663,388981.38963988,0.0,1.0
2014-12-29,15.74,15.78,15.51,15.72,404339,5.60645968697629,5.62070736089491,5.52453556194423,5.59933585001698,1135171.96507881,0.0,1.0
2014-12-30,15.84,15.89,15.632,15.69,352990,5.64207887177283,5.65988846417111,5.56799096739602,5.58865009457801,991010.889261657,0.0,1.0
2014-12-31,15.76,15.86,15.61,15.86,686940,5.6135835239356,5.64920270873214,5.56015474674078,5.64920270873214,1928567.43893425,0.0,1.0
2015-01-02,15.76,15.82,15.61,15.75,163765,5.6135835239356,5.63495503481352,5.56015474674078,5.61002160545594,459766.277458101,0.0,1.0
2015-01-05,15.8,15.84,15.7,15.8,325095,5.62783119785422,5.64207887177283,5.59221201305767,5.62783119785422,912696.351297538,0.0,1.0
2015-01-06,15.75,15.8,15.6635,15.76,165583,5.61002160545594,5.62783119785422,5.57921101060693,5.6135835239356,464870.268496595,0.0,1.0
2015-01-07,15.93,15.94,15.75,15.89,269810,5.67413613808972,5.67769805656938,5.61002160545594,5.65988846417111,757485.050657774,0.0,1.0
2015-01-08,16.03,16.04,15.949,15.97,105923,5.70975532288627,5.71331724136592,5.68090378320107,5.68838381200834,297376.261149785,0.0,1.0
2015-01-09,15.95,16.0301,15.85,16.03,127640,5.68125997504903,5.70979094207107,5.64564079025249,5.70975532288627,358346.213505646,0.0,1.0
2015-01-12,15.9,15.99,15.87,15.99,131116,5.66345038265076,5.69550764896765,5.6527646272118,5.69550764896765,368104.999451632,0.0,1.0
2015-01-13,15.98,16.03,15.89,15.91,133407,5.691945730488,5.70975532288627,5.65988846417111,5.66701230113042,374536.926552395,0.0,1.0
2015-01-14,15.79,15.93,15.76,15.79,145055,5.62426927937456,5.67413613808972,5.6135835239356,5.62426927937456,407238.404889231,0.0,1.0
2015-01-15,15.76,15.89,15.71,15.83,157713,5.6135835239356,5.65988846417111,5.59577393153732,5.63851695329318,442775.433803007,0.0,1.0
2015-01-16,15.86,15.86,15.68,15.68,150036,5.64920270873214,5.64920270873214,5.58508817609836,5.58508817609836,421222.44194244,0.0,1.0
2015-01-20,15.83,15.93,15.74,15.93,200227,5.63851695329318,5.67413613808972,5.60645968697629,5.67413613808972,562132.460761477,0.0,1.0
2015-01-21,15.76,15.7693,15.66,15.76,136557,5.65454558645162,5.65788234241317,5.61866649009089,5.65454558645162,380603.230992877,0.115,1.0
2015-01-22,15.76,15.83,15.71,15.82,136639,5.65454558645162,5.67966095390414,5.63660603827126,5.67607304426806,380831.776325166,0.0,1.0
2015-01-23,15.78,15.89,15.71,15.75,117577,5.66172140572377,5.70118841172058,5.63660603827126,5.65095767681555,327703.347982524,0.0,1.0
2015-01-26,15.69,15.84,15.65,15.83,149864,5.62943021899911,5.68324886354021,5.61507858045482,5.67966095390414,417691.679002296,0.0,1.0
2015-01-27,15.78,15.78,15.67,15.67,127449,5.66172140572377,5.66172140572377,5.62225439972696,5.62225439972696,355217.976279584,0.0,1.0
2015-01-28,15.66,15.81,15.65,15.81,137574,5.61866649009089,5.67248513463199,5.61507858045482,5.67248513463199,383437.750540903,0.0,1.0
2015-01-29,15.84,15.84,15.6701,15.71,106692,5.68324886354021,5.68324886354021,5.62229027882332,5.63660603827126,297365.348690232,0.0,1.0
2015-01-30,15.73,15.81,15.6899,15.79,140905,5.6437818575434,5.67248513463199,5.62939433990275,5.66530931535984,392721.707880602,0.0,1.0
2015-02-02,15.72,15.77,15.65,15.73,150225,5.64019394790733,5.6581334960877,5.61507858045482,5.6437818575434,418697.835892008,0.0,1.0
2015-02-03,15.87,15.8999,15.723,15.74,180422,5.69401259244843,5.70474044226029,5.64127032079815,5.64736976717948,502861.048076604,0.0,1.0
2015-02-04,15.84,15.8701,15.77,15.86,176157,5.68324886354021,5.69404847154479,5.6581334960877,5.69042468281236,490973.903659367,0.0,1.0
2015-02-05,15.9,15.94,15.83,15.91,131410,5.70477632135665,5.71912795990094,5.67966095390414,5.70836423099272,366257.830684432,0.0,1.0
2015-02-06,15.9,15.9099,15.821,15.84,89218,5.70477632135665,5.70832835189636,5.67643183523167,5.68324886354021,248662.895807044,0.0,1.0
2015-02-09,15.81,15.89,15.74,15.82,141152,5.67248513463199,5.70118841172058,5.64736976717948,5.67607304426806,393410.131015668,0.0,1.0
2015-02-10,15.9,15.9,15.73,15.81,79194,5.70477632135665,5.70477632135665,5.6437818575434,5.67248513463199,220724.622503789,0.0,1.0
2015-02-11,15.71,15.86,15.71,15.86,70617,5.63660603827126,5.69042468281236,5.63660603827126,5.69042468281236,196819.338173978,0.0,1.0
2015-02-12,15.86,15.8648,15.77,15.79,83480,5.69042468281236,5.69214687943767,5.6581334960877,5.66530931535984,232670.296823197,0.0,1.0
2015-02-13,15.82,15.9,15.8,15.88,79915,5.67607304426806,5.70477632135665,5.66889722499592,5.69760050208451,222734.149145015,0.0,1.0
2015-02-17,15.75,15.83,15.7,15.83,202723,5.65095767681555,5.67966095390414,5.63301812863518,5.67966095390414,565017.01704467,0.0,1.0
2015-02-18,15.73,15.76,15.64,15.69,116583,5.68504281835825,5.69588523949943,5.65251555493471,5.67058625683668,322574.631114139,0.115,1.0
2015-02-19,15.63,15.8,15.63,15.72,78335,5.64890141455432,5.710341801021,5.64890141455432,5.68142867797786,216745.869709358,0.0,1.0
2015-02-20,15.66,15.66,15.59,15.6,107653,5.6597438356955,5.6597438356955,5.63444485303275,5.63805899341314,297866.127680112,0.0,1.0
2015-02-23,15.7,15.75,15.6596,15.66,84195,5.67420039721707,5.69227109911903,5.65959927008028,5.6597438356955,232959.960428664,0.0,1.0
2015-02-24,15.76,15.8099,15.68,15.74,166545,5.69588523949943,5.71391979999759,5.66697211645628,5.68865695873864,460814.972499458,0.0,1.0
2015-02-25,15.8,15.8,15.72,15.75,92905,5.710341801021,5.710341801021,5.68142867797786,5.69227109911903,257059.743733298,0.0,1.0
2015-02-26,15.8,15.82,15.76,15.77,95376,5.710341801021,5.71757008178179,5.69588523949943,5.69949937987982,263896.777550262,0.0,1.0
2015-02-27,15.83,15.83,15.75,15.79,224285,5.72118422216218,5.72118422216218,5.69227109911903,5.70672766064061,620576.337368525,0.0,1.0
2015-03-02,15.89,15.89,15.8,15.83,145410,5.74286906444454,5.74286906444454,5.710341801021,5.72118422216218,402336.336432473,0.0,1.0
2015-03-03,15.91,15.91,15.79,15.82,92263,5.75009734520532,5.75009734520532,5.70672766064061,5.71757008178179,255283.387719341,0.0,1.0
2015-03-04,15.93,15.93,15.72,15.84,67341,5.75732562596611,5.75732562596611,5.68142867797786,5.72479836254257,186326.464697746,0.0,1.0
2015-03-05,15.94,15.94,15.82,15.93,96496,5.7609397663465,5.7609397663465,5.71757008178179,5.75732562596611,266995.716390812,0.0,1.0
2015-03-06,15.83,15.92,15.7,15.92,179830,5.72118422216218,5.75371148558572,5.67420039721707,5.75371148558572,497573.367585803,0.0,1.0
2015-03-09,15.75,15.81,15.66,15.81,173804,5.69227109911903,5.71395594140139,5.6597438356955,5.71395594140139,480899.969859773,0.0,1.0
2015-03-10,15.67,15.7,15.62,15.7,116896,5.66335797607589,5.67420039721707,5.64528727417393,5.67420039721707,323440.673843686,0.0,1.0
2015-03-11,15.67,15.74,15.59,15.69,88797,5.66335797607589,5.68865695873864,5.63444485303275,5.67058625683668,245693.27877171,0.0,1.0
2015-03-12,15.72,15.7201,15.58,15.66,129308,5.68142867797786,5.68146481938166,5.63083071265235,5.6597438356955,357783.556780209,0.0,1.0
2015-03-13,15.5,15.69,15.48,15.66,118195,5.60191758960921,5.67058625683668,5.59468930884842,5.6597438356955,327034.889516788,0.0,1.0
2015-03-16,15.58,15.62,15.53,15.53,122736,5.63083071265235,5.64528727417393,5.61276001075039,5.61276001075039,339599.426369411,0.0,1.0
2015-03-17,15.51,15.58,15.47,15.58,116635,5.6055317299896,5.63083071265235,5.59107516846803,5.63083071265235,322718.510417451,0.0,1.0
2015-03-18,15.47,15.49,15.29,15.4,129855,5.63263778284255,5.63991979678288,5.56709965737961,5.60715073405141,356645.842933329,0.115,1.0
2015-03-19,15.37,15.42,15.32,15.38,94912,5.59622771314092,5.61443274799173,5.5780226782901,5.59986872011108,260675.139536315,0.0,1.0
2015-03-20,15.59,15.59,15.44,15.44,124225,5.67632986648451,5.67632986648451,5.62171476193206,5.62171476193206,341183.087585328,0.0,1.0
2015-03-23,15.57,15.63,15.53,15.53,155480,5.66904785254418,5.69089389436516,5.65448382466353,5.65448382466353,427024.724956868,0.0,1.0
2015-03-24,15.66,15.67,15.53,15.53,261492,5.70181691527565,5.70545792224581,5.65448382466353,5.65448382466353,718185.936316061,0.0,1.0
2015-03-25,15.72,15.77,15.65,15.65,174666,5.72366295709663,5.74186799194745,5.69817590830549,5.69817590830549,479718.938830179,0.0,1.0
2015-03-26,15.76,15.78,15.67,15.74,202243,5.73822698497728,5.74550899891761,5.70545792224581,5.73094497103696,555458.975105813,0.0,1.0
2015-03-27,15.8,15.81,15.73,15.76,163403,5.75279101285794,5.7564320198281,5.72730396406679,5.73822698497728,448785.188655306,0.0,1.0
2015-03-30,15.76,15.8,15.72,15.78,115715,5.73822698497728,5.75279101285794,5.72366295709663,5.74550899891761,317810.432521121,0.0,1.0
2015-03-31,15.75,15.76,15.69,15.72,98624,5.73458597800712,5.73822698497728,5.71273993618614,5.72366295709663,270870.121392759,0.0,1.0
2015-04-01,15.73,15.8,15.7,15.72,62585,5.72730396406679,5.75279101285794,5.7163809431563,5.72366295709663,171889.261714854,0.0,1.0
2015-04-02,15.78,15.79,15.65,15.65,141036,5.74550899891761,5.74915000588777,5.69817590830549,5.69817590830549,387354.380685727,0.0,1.0
2015-04-06,15.92,15.95,15.75,15.76,82683,5.7964830964999,5.80740611741038,5.73458597800712,5.73822698497728,227088.277164964,0.0,1.0
2015-04-07,15.96,16.01,15.87,15.87,84359,5.81104712438055,5.82925215923137,5.77827806164908,5.77827806164908,231691.399360924,0.0,1.0
2015-04-08,16.26,16.27,16.02,16.02,183382,5.92027733348545,5.92391834045561,5.83289316620153,5.83289316620153,503657.371443531,0.0,1.0
2015-04-09,16.25,16.29,16.19,16.29,94458,5.91663632651528,5.93120035439594,5.8947902846943,5.93120035439594,259428.23173383,0.0,1.0
2015-04-10,16.25,16.3156,16.24,16.3,33388,5.91663632651528,5.94052133223955,5.91299531954512,5.9348413613661,91699.9068488545,0.0,1.0
2015-04-13,16.27,16.32,16.26,16.27,57467,5.92391834045561,5.94212337530643,5.92027733348545,5.92391834045561,157832.710760846,0.0,1.0
2015-04-14,16.35,16.35,16.27,16.27,62944,5.95304639621692,5.95304639621692,5.92391834045561,5.92391834045561,172875.252686423,0.0,1.0
2015-04-15,16.23,16.28,16.2232,16.28,62424,5.95122589273183,5.96955992197623,5.94873246475459,5.96955992197623,170240.81059288,0.115,1.0
2015-04-16,16.19,16.26,16.18,16.23,47706,5.93655866933632,5.96222631027847,5.93289186348743,5.95122589273183,130102.33420069,0.0,1.0
2015-04-17,16.17,16.21,16.12,16.17,54279,5.92922505763856,5.94389228103407,5.91089102839416,5.92922505763856,148028.017399893,0.0,1.0
2015-04-20,15.94,16.18,15.93,16.18,143508,5.84488852311432,5.93289186348743,5.84122171726544,5.93289186348743,391370.598592896,0.0,1.0
2015-04-21,16.09,16.12,15.97,15.97,122440,5.89989061084752,5.91089102839416,5.85588894066096,5.85588894066096,333914.59773472,0.0,1.0
2015-04-22,16.12,16.16,16.06,16.12,90837,5.91089102839416,5.92555825178967,5.88889019330088,5.91089102839416,247727.869278248,0.0,1.0
2015-04-23,16.24,16.24,16.076,16.13,56436,5.95489269858071,5.95489269858071,5.89475708265909,5.91455783424304,153910.521379914,0.0,1.0
2015-04-24,16.33,16.351,16.2332,16.28,94493,5.98789395122063,5.99559424350328,5.95239927060347,5.96955992197623,257698.399899926,0.0,1.0
2015-04-27,16.3,16.4,16.29,16.29,78216,5.97689353367399,6.01356159216279,5.97322672782511,5.97322672782511,213308.266713646,0.0,1.0
2015-04-28,16.4,16.4,16.3,16.35,65784,6.01356159216279,6.01356159216279,5.97689353367399,5.99522756291839,179404.099129213,0.0,1.0
2015-04-29,16.36,16.37,16.32,16.32,48841,5.99889436876727,6.00256117461615,5.98422714537175,5.98422714537175,133197.67125091,0.0,1.0
2015-04-30,16.35,16.38,16.3,16.36,87733,5.99522756291839,6.00622798046503,5.97689353367399,5.99889436876727,239262.736058969,0.0,1.0
2015-05-01,16.36,16.39,16.32,16.39,88580,5.99889436876727,6.00989478631391,5.98422714537175,6.00989478631391,241572.648377503,0.0,1.0
2015-05-04,16.29,16.34,16.29,16.32,51093,5.97322672782511,5.99156075706951,5.97322672782511,5.98422714537175,139339.25630562,0.0,1.0
2015-05-05,16.15,16.31,16.09,16.26,88017,5.92189144594079,5.98056033952287,5.89989061084752,5.96222631027847,240037.252113826,0.0,1.0
2015-05-06,16.15,16.25,16.13,16.19,68570,5.92189144594079,5.95855950442959,5.91455783424304,5.93655866933632,187001.992540589,0.0,1.0
2015-05-07,16.19,16.21,16.14,16.19,53545,5.93655866933632,5.94389228103407,5.91822464009192,5.93655866933632,146026.275201777,0.0,1.0
2015-05-08,16.24,16.25,16.17,16.19,67894,5.95489269858071,5.95855950442959,5.92922505763856,5.93655866933632,185158.426156494,0.0,1.0
2015-05-11,16.22,16.32,16.2,16.28,63404,5.94755908688295,5.98422714537175,5.94022547518519,5.96955992197623,172913.436415977,0.0,1.0
2015-05-12,16.21,16.28,16.11,16.11,73898,5.94389228103407,5.96955992197623,5.90722422254528,5.90722422254528,201532.350076775,0.0,1.0
2015-05-13,16.2,16.26,16.18,16.26,44288,5.94022547518519,5.96222631027847,5.93289186348743,5.96222631027847,120780.869850337,0.0,1.0
2015-05-14,16.2,16.2228,16.17,16.19,89899,5.94022547518519,5.94858579252064,5.92922505763856,5.93655866933632,245169.784561856,0.0,1.0
2015-05-15,16.19,16.204,16.18,16.2,42675,5.93655866933632,5.94169219752475,5.93289186348743,5.94022547518519,116381.945919056,0.0,1.0
2015-05-18,16.25,16.26,16.16,16.16,36542,5.95855950442959,5.96222631027847,5.92555825178967,5.92555825178967,99656.2171710401,0.0,1.0
2015-05-19,16.28,16.28,16.19,16.25,60455,5.96955992197623,5.96955992197623,5.93655866933632,5.95855950442959,164871.01442382,0.0,1.0
2015-05-20,16.13,16.13,16.09,16.13,57668,5.95672610150515,5.95672610150515,5.94195430708108,5.95672610150515,156157.060799717,0.115,1.0
2015-05-21,16.03,16.14,16.0,16.14,88461,5.91979661544498,5.96041905011117,5.90871776962693,5.96041905011117,239540.295404796,0.0,1.0
2015-05-22,15.97,16.05,15.92,16.02,78823,5.89763892380888,5.92718251265702,5.8791741807788,5.91610366683897,213441.908916836,0.0,1.0
2015-05-26,15.9,15.95,15.88,15.95,61991,5.87178828356677,5.89025302659685,5.86440238635473,5.89025302659685,167863.153846765,0.0,1.0
2015-05-27,16.06,16.06,15.9292,15.93,75249,5.93087546126303,5.93087546126303,5.88257169349633,5.88286712938482,203764.005481686,0.0,1.0
2015-05-28,16.01,16.08,16.0,16.01,84032,5.91241071823295,5.93826135847507,5.90871776962693,5.91241071823295,227547.168847919,0.0,1.0
2015-05-29,15.86,16.034,15.85,16.02,113981,5.8570164891427,5.92127379488739,5.85332354053668,5.91610366683897,308644.966827573,0.0,1.0
2015-06-01,15.84,15.94,15.84,15.84,54761,5.84963059193066,5.88656007799083,5.84963059193066,5.84963059193066,148285.302185845,0.0,1.0
2015-06-02,15.9,15.9,15.8254,15.84,57814,5.87178828356677,5.87178828356677,5.84423888696588,5.84963059193066,156552.408841555,0.0,1.0
2015-06-03,15.82,15.92,15.76,15.92,92542,5.84224469471863,5.8791741807788,5.82008700308253,5.8791741807788,250591.085533179,0.0,1.0
2015-06-04,15.83,15.87,15.78,15.84,134726,5.84593764332465,5.86070943774871,5.82747290029456,5.84963059193066,364819.590991583,0.0,1.0
2015-06-05,15.56,15.8,15.4301,15.8,286959,5.74622803096219,5.8348587975066,5.69825662857003,5.8348587975066,777045.744780918,0.0,1.0
2015-06-08,15.33,15.5,15.28,15.5,173528,5.66129021302381,5.72407033932609,5.64282546999372,5.72407033932609,469890.102768489,0.0,1.0
2015-06-09,15.33,15.42,15.19,15.33,79195,5.66129021302381,5.69452675047796,5.60958893253957,5.66129021302381,214449.234064534,0.0,1.0
2015-06-10,15.39,15.4,15.29,15.35,108358,5.68344790465991,5.68714085326592,5.64651841859974,5.66867611023584,293418.65149018,0.0,1.0
2015-06-11,15.29,15.42,15.29,15.42,91465,5.64651841859974,5.69452675047796,5.64651841859974,5.69452675047796,247674.716758793,0.0,1.0
2015-06-12,15.24,15.34,15.24,15.25,105605,5.62805367556965,5.66498316162982,5.62805367556965,5.63174662417567,285963.903824549,0.0,1.0
2015-06-15,15.28,15.32,15.21,15.21,88375,5.64282546999372,5.65759726441779,5.6169748297516,5.6169748297516,239307.419160973,0.0,1.0
2015-06-16,15.24,15.28,15.21,15.22,80505,5.62805367556965,5.64282546999372,5.6169748297516,5.62066777835762,217996.534987882,0.0,1.0
2015-06-17,15.14,15.18,15.05,15.18,148408,5.62990014987266,5.64477439069135,5.59643310803062,5.64477439069135,399100.705196489,0.105,1.0
2015-06-18,15.13,15.17,15.05,15.14,89240,5.62618158966799,5.64105583048668,5.59643310803062,5.62990014987266,239985.357472203,0.0,1.0
2015-06-19,15.16,15.18,15.1,15.13,78680,5.63733727028201,5.64477439069135,5.61502590905398,5.62618158966799,211587.269452184,0.0,1.0
2015-06-22,15.13,15.1899,15.12,15.16,92308,5.62618158966799,5.64845576529397,5.62246302946332,5.63733727028201,248235.86259014,0.0,1.0
2015-06-23,15.27,15.27,15.088,15.15,151590,5.67824143253339,5.67824143253339,5.61056363680837,5.63361871007733,407657.780582825,0.0,1.0
2015-06-24,15.26,15.3,15.1829,15.28,87566,5.67452287232872,5.68939711314741,5.6458527731507,5.68195999273806,235483.615109939,0.0,1.0
2015-06-25,15.15,15.27,15.15,15.22,89276,5.63361871007733,5.67824143253339,5.63361871007733,5.65964863151003,240082.169135908,0.0,1.0
2015-06-26,15.07,15.18,15.03,15.15,114125,5.60387022843996,5.64477439069135,5.58899598762128,5.63361871007733,306906.420008014,0.0,1.0
2015-06-29,14.88,15.0,14.8101,15.0,253399,5.5332175845512,5.57784030700726,5.50722484872055,5.57784030700726,681443.85475234,0.0,1.0
2015-06-30,14.96,15.041,14.88,14.9,156629,5.56296606618858,5.59308640384641,5.5332175845512,5.54065470496055,421208.724288589,0.0,1.0
2015-07-01,14.95,15.04,14.94,14.99,101104,5.5592475059839,5.59271454782595,5.55552894577923,5.57412174680259,271890.179088633,0.0,1.0
2015-07-02,15.0,15.03,14.93,14.94,109324,5.57784030700726,5.58899598762128,5.55181038557456,5.55552894577923,293995.508967852,0.0,1.0
2015-07-06,14.98,15.0,14.9,14.9,83451,5.57040318659792,5.57784030700726,5.54065470496055,5.54065470496055,224417.504105926,0.0,1.0
2015-07-07,14.96,14.98,14.88,14.92,105107,5.56296606618858,5.57040318659792,5.5332175845512,5.54809182536989,282655.098250009,0.0,1.0
2015-07-08,14.89,14.92,14.83,14.92,68352,5.53693614475587,5.54809182536989,5.51462478352785,5.54809182536989,183813.078820484,0.0,1.0
2015-07-09,15.05,15.06,14.9,14.94,129937,5.59643310803062,5.60015166823529,5.54065470496055,5.55552894577923,349428.254077383,0.0,1.0
2015-07-10,15.1,15.1,15.02,15.08,70556,5.61502590905398,5.61502590905398,5.5852774274166,5.60758878864463,189740.104009511,0.0,1.0
2015-07-13,15.1,15.1,15.0101,15.07,63331,5.61502590905398,5.61502590905398,5.58159605281398,5.60387022843996,170310.540946572,0.0,1.0
2015-07-14,15.0,15.15,14.99,15.1,138805,5.57784030700726,5.63361871007733,5.57412174680259,5.61502590905398,373276.193903285,0.0,1.0
2015-07-15,15.01,15.08,14.95,14.97,101603,5.58155886721193,5.60758878864463,5.5592475059839,5.56668462639325,273232.096316094,0.0,1.0
2015-07-16,14.94,15.01,14.91,15.01,233727,5.55552894577923,5.58155886721193,5.54437326516522,5.58155886721193,628541.658963532,0.0,1.0
2015-07-17,14.91,15.0,14.859,14.93,193011,5.54437326516522,5.57784030700726,5.52540860812139,5.55181038557456,519047.667313619,0.0,1.0
2015-07-20,14.73,14.9,14.73,14.89,240527,5.47743918148113,5.54065470496055,5.47743918148113,5.53693614475587,646828.30655218,0.0,1.0
2015-07-21,14.77,14.82,14.69,14.71,150609,5.49231342229982,5.51090622332317,5.46256494066244,5.47000206107179,405019.662746874,0.0,1.0
2015-07-22,14.54,14.68,14.53,14.57,373927,5.44583141974142,5.498267210578,5.44208600611024,5.45706766063498,998359.692202546,0.105,1.0
2015-07-23,14.55,14.69,14.5032,14.61,334036,5.44957683337261,5.50201262420918,5.43204829757867,5.47204931515971,891853.431671341,0.0,1.0
2015-07-24,14.46,14.6,14.44,14.59,180275,5.41586811069195,5.46830390152853,5.40837728342958,5.46455848789734,481322.005396278,0.0,1.0
2015-07-27,14.34,14.44,14.0,14.38,234682,5.37092314711774,5.40837728342958,5.24357908365749,5.38590480164248,626584.999974535,0.0,1.0
2015-07-28,14.34,14.42,14.29,14.33,283381,5.37092314711774,5.40088645616722,5.35219607896182,5.36717773348656,756608.022250466,0.0,1.0
2015-07-29,14.34,14.42,14.3,14.35,382003,5.37092314711774,5.40088645616722,5.35594149259301,5.37466856074893,1019922.06366603,0.0,1.0
2015-07-30,14.37,14.42,14.32,14.32,197967,5.3821593880113,5.40088645616722,5.36343231985538,5.36343231985538,528558.443723671,0.0,1.0
2015-07-31,14.47,14.49,14.37,14.39,198884,5.41961352432314,5.4271043515855,5.3821593880113,5.38965021527366,531006.771439374,0.0,1.0
2015-08-03,14.48,14.49,14.4,14.4,79802,5.42335893795432,5.4271043515855,5.39339562890485,5.39339562890485,213065.919703973,0.0,1.0
2015-08-04,14.51,14.5299,14.45,14.48,87207,5.43459517884787,5.44204855197393,5.41212269706077,5.42335893795432,232836.766742994,0.0,1.0
2015-08-05,14.57,14.57,14.475,14.51,161588,5.45706766063498,5.45706766063498,5.42148623113873,5.43459517884787,431428.984651081,0.0,1.0
2015-08-06,14.54,14.56,14.5,14.52,187057,5.44583141974142,5.45332224700379,5.43084976521669,5.43834059247906,499429.484750584,0.0,1.0
2015-08-07,14.47,14.55,14.43,14.51,78556,5.41961352432314,5.44957683337261,5.4046318697984,5.43459517884787,209739.184334544,0.0,1.0
2015-08-10,14.45,14.48,14.44,14.48,49021,5.41212269706077,5.42335893795432,5.40837728342958,5.42335893795432,130882.740405108,0.0,1.0
2015-08-11,14.34,14.435,14.293,14.41,73460,5.37092314711774,5.40650457661399,5.35331970305118,5.39714104253603,196133.210464072,0.0,1.0
2015-08-12,14.36,14.37,14.31,14.31,85458,5.37841397438011,5.3821593880113,5.35968690622419,5.35968690622419,228167.055538234,0.0,1.0
2015-08-13,14.3,14.36,14.25,14.36,93458,5.35594149259301,5.37841397438011,5.33721442443709,5.37841397438011,249526.512163779,0.0,1.0
2015-08-14,14.33,14.34,14.25,14.28,48983,5.36717773348656,5.37092314711774,5.33721442443709,5.34845066533064,130781.282986137,0.0,1.0
2015-08-17,14.2,14.34,14.15,14.27,194270,5.31848735628117,5.37092314711774,5.29976028812525,5.34470525169946,518687.704830591,0.0,1.0
2015-08-18,14.18,14.209,14.07,14.15,313378,5.3109965290188,5.32185822854924,5.26979697907578,5.29976028812525,836697.974800026,0.0,1.0
2015-08-19,14.06,14.1,13.94,14.08,200614,5.30537840857203,5.32047194600751,5.26009779626558,5.31292517728977,531655.35477029,0.105,1.0
2015-08-20,13.93,13.9999,13.91,13.93,133522,5.25632441190671,5.28270036857521,5.24877764318897,5.25632441190671,353852.10543451,0.0,1.0
2015-08-21,13.73,13.9,13.53,13.84,369198,5.1808567247293,5.2450042588301,5.10538903755189,5.22236395267687,978426.698388356,0.0,1.0
2015-08-24,13.38,13.46,13.0001,13.21,415353,5.04878827216883,5.07897534703979,4.90543740037533,4.98464073806803,1100743.94892632,0.0,1.0
2015-08-25,13.56,13.59,13.46,13.51,205377,5.1167091906285,5.12802934370511,5.07897534703979,5.09784226883415,544277.975598203,0.0,1.0
2015-08-26,13.59,13.7099,13.49,13.62,196592,5.12802934370511,5.17327222216797,5.0902955001164,5.13934949678172,520996.488305906,0.0,1.0
2015-08-27,13.65,13.73,13.59,13.69,268016,5.15066964985833,5.1808567247293,5.12802934370511,5.16576318729382,710280.147766927,0.0,1.0
2015-08-28,13.79,13.8,13.6,13.68,241345,5.20349703088252,5.20727041524139,5.13180272806398,5.16198980293494,639598.24138413,0.0,1.0
2015-08-31,13.59,13.76,13.59,13.75,267695,5.12802934370511,5.19217687780591,5.12802934370511,5.18840349344704,709429.452556815,0.0,1.0
2015-09-01,13.67,13.67,13.443,13.55,280847,5.15821641857607,5.15821641857607,5.07256059362971,5.11293580626963,744284.104903805,0.0,1.0
2015-09-02,13.72,13.75,13.66,13.69,187225,5.17708334037043,5.18840349344704,5.1544430342172,5.16576318729382,496172.619043873,0.0,1.0
2015-09-03,13.75,13.76,13.68,13.7,186466,5.18840349344704,5.19217687780591,5.16198980293494,5.16953657165269,494161.162145199,0.0,1.0
2015-09-04,13.69,13.76,13.54,13.69,170145,5.16576318729382,5.19217687780591,5.10916242191076,5.16576318729382,450908.213471597,0.0,1.0
2015-09-08,13.78,13.8,13.72,13.77,144300,5.19972364652365,5.20727041524139,5.17708334037043,5.19595026216478,382415.323423853,0.0,1.0
2015-09-09,13.74,13.9,13.66,13.83,190743,5.18463010908817,5.2450042588301,5.1544430342172,5.218590568318,505495.814524158,0.0,1.0
2015-09-10,13.84,13.86,13.76,13.78,338097,5.22236395267687,5.22991072139461,5.19217687780591,5.19972364652365,896004.668077856,0.0,1.0
2015-09-11,13.8,13.87,13.77,13.87,170694,5.20727041524139,5.23368410575349,5.19595026216478,5.23368410575349,452363.140793564,0.0,1.0
2015-09-14,13.75,13.82,13.75,13.8,112340,5.18840349344704,5.21481718395913,5.18840349344704,5.20727041524139,297716.822130531,0.0,1.0
2015-09-15,13.71,13.77,13.68,13.75,147684,5.17330995601156,5.19595026216478,5.16198980293494,5.18840349344704,391383.400031381,0.0,1.0
2015-09-16,13.67,13.76,13.57,13.65,114286,5.19783695434422,5.23205826567494,5.15981327508786,5.19023221849294,300565.337797731,0.105,1.0
2015-09-17,13.91,13.9201,13.67,13.67,178479,5.28909378455948,5.29293417616437,5.19783695434422,5.19783695434422,469389.084619299,0.0,1.0
2015-09-18,13.91,14.028,13.86,13.86,132777,5.28909378455948,5.33396172608198,5.2700819449313,5.2700819449313,349195.56075783,0.0,1.0
2015-09-21,13.88,14.01,13.86,14.01,75361,5.27768668078257,5.32711746381583,5.2700819449313,5.32711746381583,198194.918203234,0.0,1.0
2015-09-22,13.83,13.85,13.75,13.8,103982,5.25867484115439,5.26627957700566,5.2282558977493,5.24726773737748,273466.434689146,0.0,1.0
2015-09-23,13.72,13.9,13.71,13.87,152828,5.2168487939724,5.28529141663384,5.21304642604676,5.27388431285693,401928.490322101,0.0,1.0
2015-09-24,13.62,13.69,13.54,13.69,211091,5.17882511471604,5.20544169019549,5.14840617131095,5.20544169019549,555156.692167552,0.0,1.0
2015-09-25,13.56,13.7095,13.53,13.65,222137,5.15601090716222,5.21285630765048,5.14460380338531,5.19023221849294,584207.010853251,0.0,1.0
2015-09-28,13.36,13.598,13.31,13.59,176039,5.0799635486495,5.17045990527964,5.06095170902133,5.16741801093913,462972.030699953,0.0,1.0
2015-09-29,13.23,13.43,13.21,13.36,203548,5.03053276561624,5.10658012412896,5.02292802976497,5.0799635486495,535319.053760326,0.0,1.0
2015-09-30,13.32,13.37,13.2354,13.28,255717,5.06475407694696,5.08376591657514,5.03258604429608,5.04954460524442,672520.400448195,0.0,1.0
2015-10-01,13.37,13.38,13.2,13.32,170923,5.08376591657514,5.08756828450078,5.01912566183933,5.06475407694696,449517.256990372,0.0,1.0
2015-10-02,13.41,13.45,13.24,13.3,173826,5.09897538827768,5.11418485998023,5.03433513354187,5.05714934109569,457151.973190316,0.0,1.0
2015-10-05,13.49,13.55,13.4401,13.47,198616,5.12939433168277,5.15220853923659,5.11042051573385,5.1217895958315,522348.189034827,0.0,1.0
2015-10-06,13.61,13.61,13.5,13.5,144406,5.1750227467904,5.1750227467904,5.13319669960841,5.13319669960841,379779.134539831,0.0,1.0
2015-10-07,13.76,13.88,13.67,13.69,153046,5.23205826567494,5.27768668078257,5.19783695434422,5.20544169019549,402501.817270633,0.0,1.0
2015-10-08,13.94,13.94,13.71,13.71,180737,5.30050088833638,5.30050088833638,5.21304642604676,5.21304642604676,475327.489434827,0.0,1.0
2015-10-09,13.93,13.99,13.89,13.89,100117,5.29669852041075,5.31951272796456,5.28148904870821,5.28148904870821,263301.716083295,0.0,1.0
2015-10-12,13.96,14.0,13.92,13.93,112947,5.30810562418766,5.3233150958902,5.29289615248511,5.29669852041075,297043.847962483,0.0,1.0
2015-10-13,13.85,13.96,13.85,13.88,124423,5.26627957700566,5.30810562418766,5.26627957700566,5.27768668078257,327225.04090446,0.0,1.0
2015-10-14,13.85,13.98,13.84,13.89,71006,5.26627957700566,5.31571036003893,5.26247720908002,5.28148904870821,186741.528933253,0.0,1.0
2015-10-15,13.87,13.94,13.84,13.87,116047,5.27388431285693,5.30050088833638,5.26247720908002,5.27388431285693,305196.662368211,0.0,1.0
2015-10-16,14.23,14.26,14.09,14.23,707448,5.41076955817982,5.42217666195673,5.35753640722092,5.41076955817982,1860545.88571067,0.0,1.0
2015-10-19,14.35,14.42,14.3,14.36,399179,5.45639797328745,5.4830145487669,5.43738613365927,5.46020034121309,1049816.87150448,0.0,1.0
2015-10-20,14.4,14.42,14.36,14.38,190834,5.47540981291563,5.4830145487669,5.46020034121309,5.46780507706436,501881.99493632,0.0,1.0
2015-10-21,14.36,14.39,14.33,14.39,249201,5.50012520443227,5.51161571669779,5.48863469216674,5.51161571669779,650626.345217787,0.105,1.0
2015-10-22,14.35,14.4,14.33,14.4,157128,5.49629503367709,5.51544588745297,5.48863469216674,5.51544588745297,410237.584806564,0.0,1.0
2015-10-23,14.37,14.41,14.37,14.39,129814,5.50395537518744,5.51927605820814,5.50395537518744,5.51161571669779,338924.837292394,0.0,1.0
2015-10-26,14.4,14.45,14.38,14.43,78273,5.51544588745297,5.53459674122885,5.50778554594262,5.5269363997185,204359.035153277,0.0,1.0
2015-10-27,14.46,14.4699,14.4,14.44,129507,5.53842691198402,5.54221878103165,5.51544588745297,5.53076657047367,338123.306447888,0.0,1.0
2015-10-28,14.53,14.5999,14.45,14.5,134296,5.56523810727025,5.59201100084893,5.53459674122885,5.55374759500473,350626.665452257,0.0,1.0
2015-10-29,14.59,14.59,14.5,14.5,96567,5.58821913180131,5.58821913180131,5.55374759500473,5.55374759500473,252121.918766963,0.0,1.0
2015-10-30,14.71,14.71,14.6,14.69,286894,5.63418118086342,5.63418118086342,5.59204930255648,5.62652083935306,749037.101315451,0.0,1.0
2015-11-02,14.76,14.83,14.72,14.78,186848,5.65333203463929,5.68014322992552,5.63801135161859,5.66099237614965,487832.036593967,0.0,1.0
2015-11-03,14.75,14.81,14.74,14.8,182911,5.64950186388412,5.67248288841517,5.64567169312894,5.66865271766,477553.121496826,0.0,1.0
2015-11-04,14.77,14.85,14.74,14.84,123148,5.65716220539447,5.68780357143587,5.64567169312894,5.6839734006807,321520.913483012,0.0,1.0
2015-11-05,14.73,14.83,14.71,14.83,120240,5.64184152237377,5.68014322992552,5.63418118086342,5.68014322992552,313928.562682279,0.0,1.0
2015-11-06,14.59,14.74,14.54,14.74,121817,5.58821913180131,5.64567169312894,5.56906827802543,5.64567169312894,318045.872590379,0.0,1.0
2015-11-09,14.4,14.56,14.38,14.55,167814,5.51544588745297,5.57672861953578,5.50778554594262,5.57289844878061,438137.124234565,0.0,1.0
2015-11-10,14.4,14.49,14.37,14.42,104121,5.51544588745297,5.54991742424955,5.50395537518744,5.52310622896332,271844.277071204,0.0,1.0
2015-11-11,14.35,14.48,14.35,14.44,114049,5.49629503367709,5.54608725349437,5.49629503367709,5.53076657047367,297764.792459675,0.0,1.0
2015-11-12,14.3,14.4,14.3,14.4,91605,5.47714417990121,5.51544588745297,5.47714417990121,5.51544588745297,239166.882772041,0.0,1.0
2015-11-13,14.25,14.34,14.25,14.34,113213,5.45799332612533,5.49246486292192,5.45799332612533,5.49246486292192,295582.122146947,0.0,1.0
2015-11-16,14.3,14.31,14.25,14.31,75099,5.47714417990121,5.48097435065639,5.45799332612533,5.48097435065639,196072.19834395,0.0,1.0
2015-11-17,14.28,14.34,14.2459,14.34,203086,5.46948383839086,5.49246486292192,5.45642295611571,5.49246486292192,530227.01331415,0.0,1.0
2015-11-18,14.07,14.28,14.07,14.24,151917,5.42926704546152,5.51030088196094,5.42926704546152,5.49486586548486,393694.429119447,0.105,1.0
2015-11-19,13.99,14.12,13.99,14.07,184377,5.39839701250936,5.44856081605662,5.39839701250936,5.42926704546152,477814.844670157,0.0,1.0
2015-11-20,13.99,14.14,13.97,14.08,197314,5.39839701250936,5.45627832429466,5.39067950427131,5.43312579958054,511341.209919065,0.0,1.0
2015-11-23,14.03,14.1,14.0,14.03,141671,5.41383202898544,5.44084330781858,5.40225576662838,5.41383202898544,367141.817359355,0.0,1.0
2015-11-24,14.01,14.09,13.98,14.05,219754,5.4061145207474,5.43698455369956,5.39453825839033,5.42154953722348,569494.694976302,0.0,1.0
2015-11-25,14.12,14.12,13.981,14.04,188723,5.44856081605662,5.44856081605662,5.39492413380224,5.41769078310446,489077.547257446,0.0,1.0
2015-11-27,14.0,14.12,13.99,14.12,99137,5.40225576662838,5.44856081605662,5.39839701250936,5.44856081605662,256914.529773591,0.0,1.0
2015-11-30,13.93,14.13,13.93,14.05,360753,5.37524448779523,5.45241957017564,5.37524448779523,5.42154953722348,934895.017595977,0.0,1.0
2015-12-01,14.08,14.1,13.93,13.99,183767,5.43312579958054,5.44084330781858,5.37524448779523,5.39839701250936,476234.023552291,0.0,1.0
2015-12-02,13.93,14.06,13.912,14.06,96519,5.37524448779523,5.4254082913425,5.368298730381,5.4254082913425,250129.956516913,0.0,1.0
2015-12-03,13.91,14.01,13.9,13.95,74202,5.36752697955719,5.4061145207474,5.36366822543817,5.38296199603327,192295.227193278,0.0,1.0
2015-12-04,13.83,13.9,13.8,13.87,132688,5.33665694660503,5.36366822543817,5.32508068424797,5.35209196308111,343862.282766255,0.0,1.0
2015-12-07,13.63,13.8,13.63,13.74,157065,5.25948186422463,5.32508068424797,5.25948186422463,5.30192815953385,407035.522750225,0.0,1.0
2015-12-08,13.77,13.8,13.6,13.6,145165,5.31350442189091,5.32508068424797,5.24790560186756,5.24790560186756,376196.55340169,0.0,1.0
2015-12-09,13.8,13.91,13.77,13.82,164259,5.32508068424797,5.36752697955719,5.31350442189091,5.33279819248601,425678.845900928,0.0,1.0
2015-12-10,13.72,13.82,13.69,13.75,120877,5.29421065129581,5.33279819248601,5.28263438893875,5.30578691365287,313253.957810327,0.0,1.0
2015-12-11,13.48,13.675,13.48,13.6,205966,5.20160055243932,5.27684625776022,5.20160055243932,5.24790560186756,533762.954692471,0.0,1.0
2015-12-14,13.38,13.48,13.24,13.39,279973,5.16301301124912,5.20160055243932,5.10899045358283,5.16687176536814,725552.837430037,0.0,1.0
2015-12-15,13.47,13.51,13.32,13.34,192069,5.1977417983203,5.21317681479638,5.139860486535,5.14757799477304,497748.739815446,0.0,1.0
2015-12-16,13.49,13.55,13.36,13.39,152612,5.24597622480805,5.26930895820231,5.1954219691205,5.20708833581763,392440.947456892,0.105,1.0
2015-12-17,13.54,13.61,13.5061,13.55,138412,5.26542016930327,5.29264169159656,5.25223717493551,5.26930895820231,355925.722875024,0.0,1.0
2015-12-18,13.84,13.85,13.55,13.64,321124,5.38208383627453,5.38597262517358,5.26930895820231,5.30430805829369,825768.660466719,0.0,1.0
2015-12-21,13.8,13.95,13.79,13.85,146186,5.36652868067837,5.424860514164,5.36263989177932,5.38597262517358,375916.522586252,0.0,1.0
2015-12-22,13.77,13.865,13.65,13.78,210882,5.35486231398124,5.39180580852214,5.30819684719273,5.35875110288028,542281.942976989,0.0,1.0
2015-12-23,13.82,14.0,13.76,13.88,166827,5.37430625847645,5.44430445865921,5.3509735250822,5.3976389918707,428994.744459091,0.0,1.0
2015-12-24,13.88,13.91,13.8,13.86,99293,5.3976389918707,5.40930535856783,5.36652868067837,5.38986141407262,255331.42214136,0.0,1.0
2015-12-28,13.78,13.88,13.72,13.88,180797,5.35875110288028,5.3976389918707,5.33541836948603,5.3976389918707,464918.52526252,0.0,1.0
2015-12-29,13.7,13.84,13.68,13.84,241403,5.32764079168794,5.38208383627453,5.31986321388986,5.38208383627453,620766.532375803,0.0,1.0
2015-12-30,13.67,13.75,13.621,13.74,316128,5.31597442499082,5.34708473618315,5.29691935938551,5.34319594728411,812921.473001154,0.0,1.0
2015-12-31,13.73,13.78,13.613,13.65,319527,5.33930715838507,5.35875110288028,5.29380832826627,5.30819684719273,821661.983448603,0.0,1.0
2016-01-04,13.82,13.83,13.53,13.67,250205,5.37430625847645,5.37819504737549,5.26153138040422,5.31597442499082,643400.828627182,0.0,1.0
2016-01-05,13.88,14.0,13.82,13.85,224762,5.3976389918707,5.44430445865921,5.37430625847645,5.38597262517358,577974.28925842,0.0,1.0
2016-01-06,13.84,13.8899,13.77,13.81,243550,5.38208383627453,5.40148889288076,5.35486231398124,5.37041746957741,626287.531472794,0.0,1.0
2016-01-07,13.67,13.7332,13.635,13.73,196095,5.31597442499082,5.34055157083276,5.30236366384417,5.33930715838507,504257.251012758,0.0,1.0
2016-01-08,13.62,13.76,13.62,13.76,175975,5.2965304804956,5.3509735250822,5.2965304804956,5.3509735250822,452518.777872818,0.0,1.0
2016-01-11,13.56,13.7,13.505,13.7,225774,5.27319774710135,5.32764079168794,5.25180940815662,5.32764079168794,580576.641883549,0.0,1.0
2016-01-12,13.49,13.62,13.4,13.61,181633,5.24597622480805,5.2965304804956,5.21097712471667,5.29264169159656,467068.29482241,0.0,1.0
2016-01-13,13.21,13.4924,13.15,13.47,221316,5.13709013563487,5.24690953414382,5.11375740224062,5.23819864700997,569112.918560594,0.0,1.0
2016-01-14,13.26,13.28,13.04,13.14,198262,5.15653408013008,5.16431165792817,5.07098072435115,5.10986861334157,509829.680003527,0.0,1.0
2016-01-15,12.96,13.14,12.8,13.11,237457,5.03987041315881,5.10986861334157,4.97764979077414,5.09820224664445,610619.414333546,0.0,1.0
2016-01-19,12.79,13.0,12.75,12.95,322716,4.97376100187509,5.05542556875498,4.95820584627892,5.03598162425977,829862.48001139,0.0,1.0
2016-01-20,12.42,12.68,12.255,12.68,395371,4.87070809605047,4.97267138952657,4.80600062134449,4.97267138952657,1008171.23982072,0.105,1.0
2016-01-21,12.64,12.76,12.4199,12.42,248154,4.95698472899179,5.00404471059614,4.87066887939914,4.87070809605047,632777.127929134,0.0,1.0
2016-01-22,12.88,12.93,12.71,12.72,188070,5.05110469220049,5.07071301786897,4.98443638492766,4.98835805006135,479566.698298767,0.0,1.0
2016-01-25,12.85,12.95,12.85,12.87,159318,5.0393396967994,5.07855634813636,5.0393396967994,5.04718302706679,406250.902533966,0.0,1.0
2016-01-26,13.16,13.16,12.92,12.93,220669,5.16091131594398,5.16091131594398,5.06679135273527,5.07071301786897,562692.102658003,0.0,1.0
2016-01-27,13.0,13.19,12.9942,13.19,87845,5.09816467380484,5.17267631134507,5.0958901080273,5.17267631134507,223999.237582045,0.0,1.0
2016-01-28,13.19,13.5,13.05,13.07,114046,5.17267631134507,5.29424793048964,5.11777299947332,5.12561632974072,290810.143426284,0.0,1.0
2016-01-29,13.21,13.42,13.2084,13.28,146519,5.18051964161246,5.26287460942008,5.17989217519107,5.20797129754833,373614.255692227,0.0,1.0
2016-02-01,13.23,13.29,13.16,13.19,88554,5.18836297187985,5.21189296268203,5.16091131594398,5.17267631134507,225807.143091131,0.0,1.0
2016-02-02,13.12,13.25,13.12,13.19,136285,5.1452246554092,5.19620630214724,5.1452246554092,5.17267631134507,347518.197892526,0.0,1.0
2016-02-03,13.29,13.2928,13.15,13.23,144236,5.21189296268203,5.21299102891946,5.15698965081028,5.18836297187985,367792.748954224,0.0,1.0
2016-02-04,13.43,13.43,13.2477,13.32,42786,5.26679627455377,5.26679627455377,5.19530431916649,5.22365795808312,109101.615108263,0.0,1.0
2016-02-05,13.37,13.3798,13.21,13.34,96636,5.2432662837516,5.24710951558262,5.18051964161246,5.23150128835051,246415.735932364,0.0,1.0
2016-02-08,13.17,13.2899,13.03,13.24,189378,5.16483298107768,5.21185374603069,5.10992966920593,5.19228463701355,482902.01621962,0.0,1.0
2016-02-09,13.04,13.17,13.0,13.1,194959,5.11385133433963,5.16483298107768,5.09816467380484,5.1373813251418,497133.216002708,0.0,1.0
2016-02-10,13.04,13.169,13.0,13.06,99605,5.11385133433963,5.16444081456431,5.09816467380484,5.12169466460702,253986.49962274,0.0,1.0
2016-02-11,13.01,13.01,12.84,12.84,222343,5.10208633893854,5.10208633893854,5.03541803166571,5.03541803166571,566960.697611755,0.0,1.0
2016-02-12,13.0,13.1,12.9169,13.1,130967,5.09816467380484,5.1373813251418,5.06557563654383,5.1373813251418,333957.631605757,0.0,1.0
2016-02-16,13.05,13.09,12.97,13.09,131897,5.11777299947332,5.13345966000811,5.08639967840375,5.13345966000811,336329.07324673,0.0,1.0
2016-02-17,13.06,13.07,12.95,13.02,90832,5.16287214851083,5.16682534311153,5.11938700790316,5.14705937010804,229768.602800316,0.105,1.0
2016-02-18,13.1,13.19,13.04,13.05,118443,5.17868492691362,5.21426367831989,5.15496575930943,5.15891895391013,299613.38098333,0.0,1.0
2016-02-19,13.15,13.17,13.1,13.14,78181,5.19845089991711,5.2063572891185,5.17868492691362,5.19449770531641,197766.636598682,0.0,1.0
2016-02-22,13.32,13.335,13.2,13.22,77578,5.26565520812896,5.27158500003001,5.21821687292059,5.22612326212199,196241.287960663,0.0,1.0
2016-02-23,13.36,13.4,13.31,13.32,113768,5.28146798653175,5.29728076493454,5.26170201352826,5.26565520812896,287787.502239149,0.0,1.0
2016-02-24,13.3,13.3601,13.131,13.21,126711,5.25774881892757,5.28150751847776,5.19093983017578,5.22217006752129,320528.111562344,0.0,1.0
2016-02-25,13.47,13.47,13.3,13.34,159912,5.32495312713942,5.32495312713942,5.25774881892757,5.27356159733036,404513.352243749,0.0,1.0
2016-02-26,13.63,13.63,13.491,13.5,131485,5.38820424075058,5.38820424075058,5.33325483580089,5.33681271094151,332604.420679932,0.0,1.0
2016-02-29,13.67,13.67,13.589,13.65,119540,5.40401701915337,5.40401701915337,5.37199614288772,5.39611062995198,302388.35188865,0.0,1.0
2016-03-01,13.8,13.83,13.69,13.7,144689,5.45540854896244,5.46726813276453,5.41192340835477,5.41587660295546,366005.255533016,0.0,1.0
2016-03-02,13.75,13.84,13.72,13.84,77457,5.43564257595895,5.47122132736523,5.42378299215686,5.47122132736523,195935.206393166,0.0,1.0
2016-03-03,13.89,13.89,13.71,13.71,125762,5.49098730036871,5.49098730036871,5.41982979755616,5.41982979755616,318127.521417269,0.0,1.0
2016-03-04,14.06,14.06,13.89,13.92,167479,5.55819160858057,5.55819160858057,5.49098730036871,5.50284688417081,423654.833411068,0.0,1.0
2016-03-07,14.1,14.1,13.88,14.0,186470,5.57400438698336,5.57400438698336,5.48703410576802,5.53447244097639,471694.461909624,0.0,1.0
2016-03-08,13.97,14.1174,13.96,14.11,77486,5.52261285717429,5.58088294558857,5.5186596625736,5.57795758158406,196008.564785377,0.0,1.0
2016-03-09,14.06,14.1,14.0,14.07,68743,5.55819160858057,5.57400438698336,5.53447244097639,5.56214480318127,173892.274333959,0.0,1.0
2016-03-10,14.12,14.16,14.0275,14.06,54294,5.58191077618475,5.59772355458755,5.5453437261283,5.55819160858057,137342.087815312,0.0,1.0
2016-03-11,14.23,14.23,14.1,14.19,66103,5.62539591679243,5.62539591679243,5.57400438698336,5.60958313838964,167214.131043127,0.0,1.0
2016-03-14,14.12,14.23,14.12,14.23,38103,5.58191077618475,5.62539591679243,5.58191077618475,5.62539591679243,96385.3385646078,0.0,1.0
2016-03-15,13.915,14.015,13.895,13.965,78279,5.50087028687046,5.54040223287743,5.49296389766906,5.52063625987395,198014.537372357,0.0,1.0
2016-03-16,14.15,14.15,13.96,13.96,56421,5.63527890329417,5.63527890329417,5.55961084734888,5.55961084734888,141671.275495044,0.105,1.0
2016-03-17,14.26,14.27,14.16,14.2,69256,5.67908672515723,5.68306925441751,5.63926143255445,5.65519154959556,173899.538393237,0.0,1.0
2016-03-18,14.41,14.51,14.306,14.35,171116,5.73882466406141,5.7786499566642,5.69740635975452,5.71492948849974,429666.648545932,0.0,1.0
2016-03-21,14.56,14.56,14.462,14.48,90391,5.79856260296559,5.79856260296559,5.75953381621486,5.76670236888336,226968.828331163,0.0,1.0
2016-03-22,14.5,14.55,14.43,14.46,75900,5.77466742740392,5.79458007370531,5.74678972258197,5.75873731036281,190582.403893477,0.0,1.0
2016-03-23,14.41,14.54,14.39,14.54,87662,5.73882466406141,5.79059754444503,5.73085960554086,5.79059754444503,220116.399079183,0.0,1.0
2016-03-24,14.32,14.4034,14.2826,14.39,114575,5.70298190071891,5.73619619474963,5.68808724128546,5.73085960554086,287694.056997301,0.0,1.0
2016-03-28,14.34,14.38,14.27,14.33,177509,5.71094695923946,5.72687707628058,5.68306925441751,5.70696442997918,445719.261300754,0.0,1.0
2016-03-29,14.43,14.43,14.34,14.35,144387,5.74678972258197,5.74678972258197,5.71094695923946,5.71492948849974,362551.008576647,0.0,1.0
2016-03-30,14.41,14.56,14.4,14.54,104415,5.73882466406141,5.79856260296559,5.73484213480113,5.79059754444503,262182.631126975,0.0,1.0
2016-03-31,14.52,14.58,14.461,14.47,201169,5.78263248592448,5.80652766148615,5.75913556328883,5.76271983962308,505128.743199563,0.0,1.0
2016-04-01,14.45,14.55,14.4474,14.5,111882,5.75475478110253,5.79458007370531,5.75371932349485,5.77466742740392,280932.022561396,0.0,1.0
2016-04-04,14.33,14.44,14.32,14.41,126082,5.70696442997918,5.75077225184225,5.70298190071891,5.73882466406141,316587.755569136,0.0,1.0
2016-04-05,14.25,14.35,14.2499,14.33,106434,5.67510419589696,5.71492948849974,5.67506437060435,5.70696442997918,267252.273728568,0.0,1.0
2016-04-06,14.4,14.41,14.27,14.27,57575,5.73484213480113,5.73882466406141,5.68306925441751,5.68306925441751,144568.931543702,0.0,1.0
2016-04-07,14.33,14.4,14.27,14.38,65561,5.70696442997918,5.73484213480113,5.68306925441751,5.72687707628058,164621.514909885,0.0,1.0
2016-04-08,14.4,14.5,14.36,14.47,91235,5.73484213480113,5.77466742740392,5.71891201776002,5.76271983962308,229088.084574722,0.0,1.0
2016-04-11,14.49,14.53,14.42,14.43,61587,5.77068489814364,5.78661501518476,5.74280719332169,5.74678972258197,154642.931601944,0.0,1.0
2016-04-12,14.51,14.57,14.49,14.54,88955,5.7786499566642,5.80254513222587,5.77068489814364,5.79059754444503,223363.079556578,0.0,1.0
2016-04-13,14.51,14.55,14.5,14.54,87761,5.7786499566642,5.79458007370531,5.77466742740392,5.79059754444503,220364.984823392,0.0,1.0
2016-04-14,14.5,14.57,14.45,14.5,108607,5.77466742740392,5.80254513222587,5.75475478110253,5.77466742740392,272708.605265598,0.0,1.0
2016-04-15,14.54,14.54,14.42,14.43,146083,5.79059754444503,5.79059754444503,5.74280719332169,5.74678972258197,366809.60880067,0.0,1.0
2016-04-18,14.67,14.7,14.51,14.54,121392,5.84237042482865,5.85431801260949,5.7786499566642,5.79059754444503,304811.319808129,0.0,1.0
2016-04-19,14.78,14.78,14.66,14.67,89104,5.88617824669172,5.88617824669172,5.83838789556838,5.84237042482865,223737.213656448,0.0,1.0
2016-04-20,14.67,14.76,14.6401,14.73,124365,5.88418698206158,5.92028628869999,5.87219399018949,5.90825318648719,310057.201710608,0.105,1.0
2016-04-21,14.65,14.75,14.63,14.71,109711,5.87616491391971,5.91627525462906,5.86814284577784,5.90023111834532,273522.982003558,0.0,1.0
2016-04-22,14.7,14.75,14.66,14.7,81092,5.89622008427439,5.91627525462906,5.88017594799065,5.89622008427439,202172.304113831,0.0,1.0
2016-04-25,14.63,14.69,14.61,14.66,49836,5.86814284577784,5.89220905020345,5.86012077763597,5.88017594799065,124247.261725163,0.0,1.0
2016-04-26,14.75,14.75,14.65,14.69,77227,5.91627525462906,5.91627525462906,5.87616491391971,5.89220905020345,192536.384967677,0.0,1.0
2016-04-27,14.74,14.79,14.52,14.78,97745,5.91226422055813,5.9323193909128,5.82402147099756,5.92830835684186,243690.276051971,0.0,1.0
2016-04-28,14.78,14.79,14.7,14.72,96718,5.92830835684186,5.9323193909128,5.89622008427439,5.90424215241626,241129.839062812,0.0,1.0
2016-04-29,14.83,14.85,14.78,14.81,148779,5.94836352719654,5.95638559533841,5.92830835684186,5.94034145905467,370924.29874404,0.0,1.0
2016-05-02,14.86,14.92,14.79,14.88,140008,5.96039662940934,5.98446283383495,5.9323193909128,5.96841869755121,349057.119745096,0.0,1.0
2016-05-03,14.75,14.79,14.67,14.73,166019,5.91627525462906,5.9323193909128,5.88418698206158,5.90825318648719,413905.73369351,0.0,1.0
2016-05-04,14.63,14.75,14.61,14.73,120394,5.86814284577784,5.91627525462906,5.86012077763597,5.90825318648719,300157.011560704,0.0,1.0
2016-05-05,14.62,14.76,14.5516,14.73,115603,5.86413181170691,5.92028628869999,5.83669633866171,5.90825318648719,288212.460815755,0.0,1.0
2016-05-06,14.71,14.71,14.56,14.62,58813,5.90023111834532,5.90023111834532,5.8400656072813,5.86413181170691,146628.023995545,0.0,1.0
2016-05-09,14.59,14.71,14.57,14.7,81375,5.8520987094941,5.90023111834532,5.84407664135223,5.89622008427439,202877.857831389,0.0,1.0
2016-05-10,14.74,14.75,14.65,14.65,45609,5.91226422055813,5.91627525462906,5.87616491391971,5.87616491391971,113708.832169976,0.0,1.0
2016-05-11,14.72,14.78,14.69,14.72,83826,5.90424215241626,5.92830835684186,5.89220905020345,5.90424215241626,208988.50151243,0.0,1.0
2016-05-12,14.74,14.84,14.64,14.8,138773,5.91226422055813,5.95237456126747,5.87215387984878,5.93633042498374,345978.113239144,0.0,1.0
2016-05-13,14.81,14.81,14.7201,14.76,87009,5.94034145905467,5.94034145905467,5.90428226275696,5.92028628869999,216924.11099295,0.0,1.0
2016-05-16,14.83,14.88,14.7299,14.85,121495,5.94836352719654,5.96841869755121,5.90821307614648,5.95638559533841,302901.939627952,0.0,1.0
2016-05-17,14.87,14.87,14.7266,14.76,88055,5.96440766348028,5.96440766348028,5.90688943490307,5.92028628869999,219531.91731297,0.0,1.0
2016-05-18,14.76,14.79,14.62,14.74,141207,5.96240214644481,5.9745208499945,5.90584819654628,5.95432301074502,349559.668873182,0.105,1.0
2016-05-19,14.63,14.76,14.55,14.75,120892,5.90988776439618,5.96240214644481,5.87757122159702,5.95836257859492,299269.635991252,0.0,1.0
2016-05-20,14.64,14.67,14.58,14.67,78313,5.91392733224607,5.92604603579576,5.8896899251467,5.92604603579576,193864.79670601,0.0,1.0
2016-05-23,14.69,14.69,14.62,14.67,103629,5.93412517149555,5.93412517149555,5.90584819654628,5.92604603579576,256534.866725155,0.0,1.0
2016-05-24,14.89,14.89,14.75,14.78,257451,6.01491652849344,6.01491652849344,5.95836257859492,5.9704812821446,637323.123577937,0.0,1.0
2016-05-25,14.84,14.94,14.82,14.9,133328,5.99471868924397,6.03511436774292,5.98663955354418,6.01895609634334,330055.10726468,0.0,1.0
2016-05-26,14.84,14.9296,14.8,14.85,117516,5.99471868924397,6.03091321717903,5.97856041784439,5.99875825709386,290912.306382126,0.0,1.0
2016-05-27,14.88,14.97,14.8442,14.88,116257,6.01087696064355,6.0472330712926,5.99641530774093,6.01087696064355,287795.636364979,0.0,1.0
2016-05-31,14.75,14.94,14.75,14.94,117834,5.95836257859492,6.03511436774292,5.95836257859492,6.03511436774292,291699.519301469,0.0,1.0
2016-06-01,14.84,14.88,14.775,14.79,90395,5.99471868924397,6.01087696064355,5.96846149821965,5.9745208499945,223773.936616395,0.0,1.0
2016-06-02,14.97,14.97,14.81,14.81,74521,6.0472330712926,6.0472330712926,5.98259998569429,5.98259998569429,184477.653969693,0.0,1.0
2016-06-03,15.1,15.1,14.91,14.93,126865,6.09974745334124,6.09974745334124,6.02299566419323,6.03107479989302,314055.871108346,0.0,1.0
2016-06-06,15.01,15.13,15.01,15.13,73715,6.06339134269218,6.11186615689092,6.06339134269218,6.11186615689092,182482.391035761,0.0,1.0
2016-06-07,15.18,15.19,15.1,15.1,72554,6.1320639961404,6.13610356399029,6.09974745334124,6.09974745334124,179608.321226461,0.0,1.0
2016-06-08,15.33,15.3601,15.234,15.25,92742,6.19265751388882,6.204816613117,6.15387766252983,6.16034097108966,229583.964043119,0.0,1.0
2016-06-09,15.25,15.41,15.25,15.35,181905,6.16034097108966,6.22497405668798,6.16034097108966,6.20073664958861,450308.069475141,0.0,1.0
2016-06-10,15.24,15.29,15.1416,15.23,129608,6.15630140323977,6.17649924248924,6.1165520555968,6.15226183538987,320846.201415761,0.0,1.0
2016-06-13,15.11,15.24,15.09,15.24,127461,6.10378702119113,6.15630140323977,6.09570788549134,6.15630140323977,315531.276454033,0.0,1.0
2016-06-14,15.0,15.15,15.0,15.14,127255,6.05935177484229,6.11994529259071,6.05935177484229,6.11590572474082,315021.320915088,0.0,1.0
2016-06-15,14.92,15.09,14.81,14.98,136023,6.06945069446703,6.13860663401524,6.02470273358289,6.0938586731311,334373.448630216,0.105,1.0
2016-06-16,14.87,14.95,14.83,14.88,123598,6.04911071224696,6.08165468379906,6.03283872647091,6.05317870869097,303830.157427769,0.0,1.0
2016-06-17,14.95,14.9799,14.92,14.93,92982,6.08165468379906,6.09381799316666,6.06945069446703,6.07351869091104,228569.521334883,0.0,1.0
2016-06-20,15.1,15.15,15.03,15.14,70080,6.14267463045925,6.16301461267932,6.11419865535117,6.15894661623531,172271.537019516,0.0,1.0
2016-06-21,15.12,15.21,15.03,15.15,78908,6.15081062334728,6.1874225913434,6.11419865535117,6.16301461267932,193972.637601825,0.0,1.0
2016-06-22,15.19,15.19,15.1146,15.12,65151,6.17928659845537,6.17928659845537,6.14861390526751,6.15081062334728,160155.007253973,0.0,1.0
2016-06-23,15.2,15.29,15.18,15.25,103349,6.18335459489938,6.2199665628955,6.17521860201136,6.20369457711945,254053.811064925,0.0,1.0
2016-06-24,15.01,15.12,14.85,14.9,106998,6.10606266246314,6.15081062334728,6.04097471935894,6.061314701579,263023.828738786,0.0,1.0
2016-06-27,14.91,15.15,14.91,14.99,149677,6.06538269802301,6.16301461267932,6.06538269802301,6.09792666957511,367937.883083191,0.0,1.0
2016-06-28,15.09,15.23,15.04,15.09,101820,6.13860663401524,6.19555858423142,6.11826665179518,6.13860663401524,250295.204042909,0.0,1.0
2016-06-29,15.3,15.335,15.24,15.29,101531,6.22403455933951,6.23827254689355,6.19962658067543,6.2199665628955,249584.780609709,0.0,1.0
2016-06-30,15.38,15.38,15.28,15.32,109826,6.25657853089161,6.25657853089161,6.21589856645148,6.23217055222754,269975.653891343,0.0,1.0
2016-07-01,15.42,15.43,15.342,15.39,95953,6.27285051666766,6.27691851311168,6.24112014440436,6.26064652733562,235872.870885182,0.0,1.0
2016-07-05,15.42,15.44,15.36,15.4,122715,6.27285051666766,6.28098650955569,6.24844253800359,6.26471452377964,301659.555727024,0.0,1.0
2016-07-06,15.45,15.45,15.37,15.41,85308,6.2850545059997,6.2850545059997,6.2525105344476,6.26878252022365,209705.198060229,0.0,1.0
2016-07-07,15.51,15.51,15.44,15.45,99098,6.30946248466378,6.30946248466378,6.28098650955569,6.2850545059997,243603.949422944,0.0,1.0
2016-07-08,15.66,15.72,15.5,15.55,139643,6.37048243132397,6.39489040998805,6.30539448821976,6.32573447043983,343272.1781395,0.0,1.0
2016-07-11,15.73,15.74,15.64,15.64,144703,6.39895840643206,6.40302640287607,6.36234643843594,6.36234643843594,355710.733751926,0.0,1.0
2016-07-12,15.79,15.84,15.73,15.75,105502,6.42336638509613,6.4437063673162,6.39895840643206,6.40709439932008,259346.342731634,0.0,1.0
2016-07-13,15.8,15.86,15.7,15.8,400876,6.42743438154015,6.45184236020422,6.38675441710002,6.42743438154015,985438.422862946,0.0,1.0
2016-07-14,16.01,16.03,15.81,15.85,718729,6.51286230686442,6.52099829975244,6.43150237798416,6.44777436376021,1766788.66339183,0.0,1.0
2016-07-15,15.97,16.01,15.92,16.0,106670,6.49659032108836,6.51286230686442,6.4762503388683,6.5087943104204,262217.535015293,0.0,1.0
2016-07-18,16.04,16.05,15.98,16.05,229573,6.52506629619645,6.52913429264047,6.50065831753238,6.52913429264047,564339.234705782,0.0,1.0
2016-07-19,16.04,16.08,15.98,16.08,89311,6.52506629619645,6.5413382819725,6.50065831753238,6.5413382819725,219545.422984446,0.0,1.0
2016-07-20,16.03,16.04,15.88,15.99,72683,6.56371226241458,6.56780690512351,6.50229262178063,6.54733369157886,177507.551126471,0.105,1.0
2016-07-21,15.99,16.03,15.92,16.02,217707,6.54733369157886,6.56371226241458,6.51867119261635,6.55961761970565,531687.415669284,0.0,1.0
2016-07-22,16.1,16.1,15.99,16.0,180277,6.59237476137708,6.59237476137708,6.54733369157886,6.55142833428779,440275.288505247,0.0,1.0
2016-07-25,16.04,16.08,16.0,16.06,82430,6.56780690512351,6.58418547595922,6.55142833428779,6.57599619054136,201311.825865127,0.0,1.0
2016-07-26,16.01,16.07,16.004,16.06,67391,6.55552297699672,6.58009083325029,6.55306619137136,6.57599619054136,164583.346559223,0.0,1.0
2016-07-27,16.08,16.11,16.04,16.07,64116,6.58418547595922,6.59646940408601,6.56780690512351,6.58009083325029,156585.090709311,0.0,1.0
2016-07-28,16.15,16.15,15.98,16.08,115012,6.61284797492173,6.61284797492173,6.54323904886993,6.58418547595922,280884.092155768,0.0,1.0
2016-07-29,16.26,16.28,16.0925,16.15,139792,6.65788904471996,6.66607833013782,6.58930377934539,6.61284797492173,341402.192907167,0.0,1.0
2016-08-01,16.19,16.25,16.14,16.25,86289,6.62922654575745,6.65379440201103,6.6087533322128,6.65379440201103,210736.335582627,0.0,1.0
2016-08-02,16.16,16.22,16.14,16.18,60489,6.61694261763066,6.64151047388424,6.6087533322128,6.62513190304852,147727.174994003,0.0,1.0
2016-08-03,16.1,16.2,16.1,16.12,58898,6.59237476137708,6.63332118846638,6.59237476137708,6.60056404679494,143841.610091038,0.0,1.0
2016-08-04,16.05,16.17,16.05,16.16,111411,6.57190154783243,6.62103726033959,6.57190154783243,6.61694261763066,272089.674044154,0.0,1.0
2016-08-05,16.13,16.16,16.1,16.16,78808,6.60465868950387,6.61694261763066,6.59237476137708,6.61694261763066,192466.121227453,0.0,1.0
2016-08-08,16.19,16.21,16.13,16.17,83023,6.62922654575745,6.63741583117531,6.60465868950387,6.62103726033959,202760.059672455,0.0,1.0
2016-08-09,16.21,16.26,16.19,16.2,69052,6.63741583117531,6.65788904471996,6.62922654575745,6.63332118846638,168639.866549057,0.0,1.0
2016-08-10,16.24,16.28,16.21,16.21,93977,6.6496997593021,6.66607833013782,6.63741583117531,6.63741583117531,229512.088551826,0.0,1.0
2016-08-11,16.25,16.32,16.22,16.22,69625,6.65379440201103,6.68245690097354,6.64151047388424,6.64151047388424,170039.25604585,0.0,1.0
2016-08-12,16.27,16.3,16.26,16.27,67021,6.66198368742889,6.67426761555568,6.65788904471996,6.66198368742889,163679.726814347,0.0,1.0
2016-08-15,16.4,16.4,16.33,16.33,44451,6.71521404264498,6.71521404264498,6.68655154368247,6.68655154368247,108558.922376935,0.0,1.0
2016-08-16,16.38,16.44,16.32,16.44,131155,6.70702475722712,6.7315926134807,6.68245690097354,6.7315926134807,320308.777403138,0.0,1.0
2016-08-17,16.32,16.36,16.27,16.33,81732,6.72545064941731,6.74193459708744,6.70484571482963,6.72957163633484,198331.131924307,0.105,1.0
2016-08-18,16.29,16.38,16.27,16.37,68638,6.7130876886647,6.75017657092252,6.70484571482963,6.74605558400498,166557.189754571,0.0,1.0
2016-08-19,16.42,16.43,16.32,16.34,161742,6.76666051859266,6.77078150551019,6.72545064941731,6.73369262325237,392483.65315545,0.0,1.0
2016-08-22,16.38,16.42,16.32,16.42,210106,6.75017657092252,6.76666051859266,6.72545064941731,6.76666051859266,509843.889836153,0.0,1.0
2016-08-23,16.39,16.43,16.39,16.43,91737,6.75429755784005,6.77078150551019,6.75429755784005,6.77078150551019,222609.296840162,0.0,1.0
2016-08-24,16.43,16.47,16.4,16.41,72776,6.77078150551019,6.78726545318033,6.75841854475758,6.76253953167512,176598.473754752,0.0,1.0
2016-08-25,16.42,16.4999,16.4,16.43,78874,6.76666051859266,6.79958720406376,6.75841854475758,6.77078150551019,191395.900007314,0.0,1.0
2016-08-26,16.42,16.51,16.42,16.47,108969,6.76666051859266,6.80374940085047,6.76666051859266,6.78726545318033,264424.523010079,0.0,1.0
2016-08-29,16.49,16.52,16.42,16.42,139447,6.7955074270154,6.80787038776801,6.76666051859266,6.76666051859266,338382.535034611,0.0,1.0
2016-08-30,16.55,16.56,16.5,16.53,78893,6.82023334852061,6.82435433543815,6.79962841393294,6.81199137468554,191442.005467924,0.0,1.0
2016-08-31,16.55,16.59,16.52,16.58,108341,6.82023334852061,6.83671729619075,6.80787038776801,6.83259630927322,262900.616206766,0.0,1.0
2016-09-01,16.58,16.61,16.55,16.6,108891,6.83259630927322,6.84495927002582,6.82023334852061,6.84083828310829,264235.24796126,0.0,1.0
2016-09-02,16.56,16.655,16.5302,16.65,87862,6.82435433543815,6.86350371115473,6.81207379442389,6.86144321769596,213206.209478949,0.0,1.0
2016-09-06,16.6,16.62,16.48,16.58,125846,6.84083828310829,6.84908025694336,6.79138644009787,6.83259630927322,305378.30504755,0.0,1.0
2016-09-07,16.68,16.7,16.6,16.62,101084,6.87380617844857,6.88204815228364,6.84083828310829,6.84908025694336,245290.756857004,0.0,1.0
2016-09-08,16.75,16.75,16.68,16.68,101983,6.90265308687131,6.90265308687131,6.87380617844857,6.87380617844857,247472.273124806,0.0,1.0
2016-09-09,16.45,16.71,16.35,16.7,179742,6.77902347934526,6.88616913920117,6.73781361016991,6.88204815228364,436162.51057528,0.0,1.0
2016-09-12,16.46,16.48,16.34,16.42,88432,6.7831444662628,6.79138644009787,6.73369262325237,6.76666051859266,214589.373297244,0.0,1.0
2016-09-13,16.19,16.43,16.1463,16.42,149407,6.67187781948935,6.77078150551019,6.65386910665972,6.76666051859266,362551.502806917,0.0,1.0
2016-09-14,16.25,16.38,16.17,16.24,90798,6.69660374099456,6.75017657092252,6.66363584565428,6.69248275407702,220330.716444761,0.0,1.0
2016-09-15,16.1,16.23,16.1,16.23,132926,6.63478893723153,6.68836176715949,6.63478893723153,6.68836176715949,322558.655632683,0.0,1.0
2016-09-16,16.1,16.11,16.04,16.1,73652,6.63478893723153,6.63890992414907,6.61006301572632,6.63478893723153,178724.178149184,0.0,1.0
2016-09-19,16.15,16.18,16.11,16.12,67192,6.65539387181921,6.66775683257181,6.63890992414907,6.6430309110666,163048.321541844,0.0,1.0
2016-09-20,16.13,16.2,16.13,16.17,65707,6.64715189798414,6.67599880640688,6.64715189798414,6.66363584565428,159444.815804709,0.0,1.0
2016-09-21,16.11,16.13,15.9,16.0,234201,6.68218028678319,6.69047597925592,6.59507551581953,6.63655397818318,564632.791704624,0.105,1.0
2016-09-22,16.31,16.33,16.24,16.26,106718,6.76513721151048,6.77343290398321,6.73610228785592,6.74439798032865,257285.33296243,0.0,1.0
2016-09-23,16.31,16.31,16.26,16.31,55096,6.76513721151048,6.76513721151048,6.74439798032865,6.76513721151048,132830.381987088,0.0,1.0
2016-09-26,16.28,16.28,16.23,16.27,48425,6.75269367280138,6.75269367280138,6.73195444161956,6.74854582656502,116747.336425961,0.0,1.0
2016-09-27,16.25,16.31,16.25,16.28,51283,6.74025013409229,6.76513721151048,6.74025013409229,6.75269367280138,123637.659348117,0.0,1.0
2016-09-28,16.24,16.3,16.2,16.23,63673,6.73610228785592,6.76098936527411,6.71951090291047,6.73195444161956,153508.583422823,0.0,1.0
2016-09-29,16.22,16.3,16.14,16.27,88166,6.7278065953832,6.76098936527411,6.69462382549228,6.74854582656502,212558.506212313,0.0,1.0
2016-09-30,16.26,16.38,16.23,16.29,129330,6.74439798032865,6.79417213516503,6.73195444161956,6.75684151903775,311800.372121209,0.0,1.0
2016-10-03,16.33,16.33,16.2,16.23,77821,6.77343290398321,6.77343290398321,6.71951090291047,6.73195444161956,187617.851688274,0.0,1.0
2016-10-04,16.27,16.3,16.2202,16.28,41971,6.74854582656502,6.76098936527411,6.72788955230792,6.75269367280138,101187.453941848,0.0,1.0
2016-10-05,16.27,16.3,16.19,16.29,99184,6.74854582656502,6.76098936527411,6.7153630566741,6.75684151903775,239121.689542024,0.0,1.0
2016-10-06,16.22,16.23,16.1423,16.23,56314,6.7278065953832,6.73195444161956,6.69557783012664,6.73195444161956,135766.845709686,0.0,1.0
2016-10-07,16.09,16.1934,16.09,16.16,63855,6.67388459431046,6.71677332439447,6.67388459431046,6.70291951796501,153947.365358384,0.0,1.0
2016-10-10,16.1,16.18,16.065,16.18,65783,6.67803244054682,6.71121521043774,6.66351497871955,6.71121521043774,158595.56080762,0.0,1.0
2016-10-11,15.96,16.139,15.94,16.09,100643,6.61996259323772,6.69420904086864,6.61166690076499,6.67388459431046,242639.177695776,0.0,1.0
2016-10-12,15.91,15.98,15.91,15.93,76328,6.5992233620559,6.62825828571045,6.5992233620559,6.60751905452863,184018.393282824,0.0,1.0
2016-10-13,15.77,15.91,15.75,15.89,149115,6.54115351474679,6.5992233620559,6.53285782227407,6.59092766958317,359499.825940261,0.0,1.0
2016-10-14,15.66,15.79,15.64,15.77,96002,6.49552720614679,6.54944920721952,6.48723151367406,6.54115351474679,231450.238338979,0.0,1.0
2016-10-17,15.45,15.7,15.43,15.64,155066,6.40842243518313,6.51211859109224,6.4001267427104,6.48723151367406,373847.030877192,0.0,1.0
2016-10-18,15.58,15.58,15.46,15.48,91642,6.46234443625587,6.46234443625587,6.4125702814195,6.42086597389222,220938.75900357,0.0,1.0
2016-10-19,15.56,15.57,15.4533,15.47,104943,6.49760112926497,6.50177696546629,6.45304495699681,6.46001860345302,251310.144700237,0.105,1.0
2016-10-20,15.55,15.5699,15.5,15.51,63704,6.49342529306364,6.50173520710428,6.472546112057,6.47672194825833,152553.876466119,0.0,1.0
2016-10-21,15.56,15.56,15.47,15.5,119651,6.49760112926497,6.49760112926497,6.46001860345302,6.472546112057,286531.832742803,0.0,1.0
2016-10-24,15.56,15.5953,15.53,15.58,87168,6.49760112926497,6.51234183105565,6.48507362066099,6.50595280166762,208743.819913955,0.0,1.0
2016-10-25,15.67,15.68,15.56,15.56,72832,6.54353532747957,6.54771116368089,6.49760112926497,6.49760112926497,174412.97141122,0.0,1.0
2016-10-26,15.66,15.72,15.65,15.7,73440,6.53935949127824,6.5644145084862,6.53518365507691,6.55606283608355,175868.967218255,0.0,1.0
2016-10-27,15.52,15.6657,15.46,15.66,93185,6.48089778445966,6.54173971791299,6.4558427672517,6.53935949127824,223152.909997728,0.0,1.0
2016-10-28,15.47,15.55,15.4,15.54,96577,6.46001860345302,6.49342529306364,6.43078775004373,6.48924945686231,231275.833973822,0.0,1.0
2016-10-31,15.31,15.4824,15.31,15.45,219436,6.39320522423179,6.46519664034267,6.39320522423179,6.45166693105037,525489.960382695,0.0,1.0
2016-11-01,15.34,15.37,15.2601,15.35,91165,6.40573273283577,6.41826024143975,6.37236780158717,6.4099085690371,218315.555507248,0.0,1.0
2016-11-02,15.19,15.3,15.12,15.3,179227,6.34309518981586,6.38902938803046,6.31386433640657,6.38902938803046,429200.263992733,0.0,1.0
2016-11-03,15.09,15.18,15.01,15.13,120423,6.30133682780259,6.33891935361454,6.26793013819198,6.3180401726079,288380.564260948,0.0,1.0
2016-11-04,14.94,15.0,14.91,14.97,375315,6.23869928478269,6.26375430199065,6.22617177617871,6.25122679338667,898778.0696013,0.0,1.0
2016-11-07,15.03,15.16,14.99,14.99,255882,6.27628181059463,6.33056768121188,6.25957846578932,6.25957846578932,612768.287986678,0.0,1.0
2016-11-08,15.13,15.18,15.02,15.02,114836,6.3180401726079,6.33891935361454,6.2721059743933,6.2721059743933,275001.208053862,0.0,1.0
2016-11-09,14.86,15.04,14.84,14.99,175521,6.20529259517207,6.28045764679596,6.19694092276942,6.25957846578932,420325.394813663,0.0,1.0
2016-11-10,14.67,14.85,14.53,14.84,305080,6.12595170734686,6.20111675897074,6.06749000052828,6.19694092276942,730584.211859277,0.0,1.0
2016-11-11,14.39,14.62,14.32,14.5,286726,6.0090282937097,6.10507252634022,5.97979744030041,6.05496249192429,686631.338434388,0.0,1.0
2016-11-14,14.28,14.39,14.07,14.39,334791,5.9630940954951,6.0090282937097,5.87540153526723,6.0090282937097,801734.033278417,0.0,1.0
2016-11-15,14.61,14.61,14.27,14.27,275656,6.10089669013889,6.10089669013889,5.95891825929377,5.95891825929377,660121.677934578,0.0,1.0
2016-11-16,14.56,14.57,14.385,14.55,382332,6.12386378924619,6.1280697396509,6.05025965716391,6.11965783884149,909026.410707485,0.105,1.0
2016-11-17,14.49,14.6,14.48,14.59,352766,6.09442213641328,6.140687590865,6.09021618600858,6.1364816404603,838730.764884018,0.0,1.0
2016-11-18,14.4,14.54,14.3883,14.52,126253,6.05656858277096,6.11545188843679,6.05164762079746,6.10703998762738,300177.101134752,0.0,1.0
2016-11-21,14.58,14.59,14.4501,14.48,131953,6.1322756900556,6.1364816404603,6.07764039429852,6.09021618600858,313729.329410263,0.0,1.0
2016-11-22,14.62,14.65,14.56,14.65,143676,6.1490994916744,6.16171734288851,6.12386378924619,6.16171734288851,341601.745563564,0.0,1.0
2016-11-23,14.6,14.6,14.42,14.6,188332,6.140687590865,6.140687590865,6.06498048358036,6.140687590865,447775.132558514,0.0,1.0
2016-11-25,14.6,14.668,14.59,14.63,149857,6.140687590865,6.16928805361697,6.1364816404603,6.15330544207911,356297.591698815,0.0,1.0
2016-11-28,14.63,14.6638,14.6,14.64,103592,6.15330544207911,6.167521554447,6.140687590865,6.15751139248381,246298.672195918,0.0,1.0
2016-11-29,14.63,14.72,14.58,14.59,112439,6.15330544207911,6.19115899572143,6.1322756900556,6.1364816404603,267333.157029856,0.0,1.0
2016-11-30,14.56,14.69,14.56,14.68,288395,6.12386378924619,6.17854114450732,6.12386378924619,6.17433519410262,685683.311143156,0.0,1.0
2016-12-01,14.4,14.65,14.36,14.65,137949,6.05656858277096,6.16171734288851,6.03974478115215,6.16171734288851,327985.322522537,0.0,1.0
2016-12-02,14.46,14.48,14.35,14.35,93756,6.08180428519917,6.09021618600858,6.03553883074745,6.03553883074745,222912.756876984,0.0,1.0
2016-12-05,14.49,14.49,14.34,14.46,180098,6.09442213641328,6.09442213641328,6.03133288034275,6.08180428519917,428198.106660171,0.0,1.0
2016-12-06,14.69,14.69,14.48,14.5,157413,6.17854114450732,6.17854114450732,6.09021618600858,6.09862808681798,374262.615707545,0.0,1.0
2016-12-07,15.03,15.05,14.7,14.72,493348,6.32154345826719,6.32995535907659,6.18274709491202,6.19115899572143,1172976.26583628,0.0,1.0
2016-12-08,15.16,15.16,14.8737,15.01,376429,6.37622081352832,6.37622081352832,6.2558044534417,6.31313155745779,894991.532898652,0.0,1.0
2016-12-09,15.0,15.19,14.97,15.19,91509,6.30892560705308,6.38883866474242,6.29630775583898,6.38883866474242,217570.325835743,0.0,1.0
2016-12-12,15.08,15.22,14.98,14.99,317037,6.3425732102907,6.40145651595653,6.30051370624368,6.30471965664838,753782.069435644,0.0,1.0
2016-12-13,15.1,15.125,14.92,15.04,658225,6.48347254884822,6.49420677492247,6.4061861211136,6.45771040627001,1533005.25684584,0.315,1.0
2016-12-14,15.01,15.09,14.91,15.03,157096,6.44482933498091,6.47917885841852,6.4018924306839,6.45341671584031,365876.400667635,0.0,1.0
2016-12-15,14.95,15.0,14.895,15.0,190980,6.41906719240271,6.44053564455121,6.39545189503935,6.44053564455121,444792.197124719,0.0,1.0
2016-12-16,14.97,15.0,14.87,14.93,226334,6.42765457326211,6.44053564455121,6.3847176689651,6.41047981154331,527131.621866301,0.0,1.0
2016-12-19,14.7,14.85,14.51,14.63,243809,6.31172493166019,6.3761302881057,6.23014481349587,6.28166909865228,567830.876472827,0.0,1.0
2016-12-20,14.71,14.83,14.6441,14.65,281964,6.31601862208989,6.3675429072463,6.28772320215816,6.29025647951168,656693.826945618,0.0,1.0
2016-12-21,14.78,14.78,14.68,14.68,208752,6.34607445509779,6.34607445509779,6.30313755080078,6.30313755080078,486183.164384644,0.0,1.0
2016-12-22,14.71,14.77,14.7,14.71,297786,6.31601862208989,6.34178076466809,6.31172493166019,6.31601862208989,693543.24648121,0.0,1.0
2016-12-23,14.71,14.76,14.67,14.7,198350,6.31601862208989,6.33748707423839,6.29884386037108,6.31172493166019,461956.918523866,0.0,1.0
2016-12-27,14.77,14.82,14.71,14.71,233987,6.34178076466809,6.3632492168166,6.31601862208989,6.31601862208989,544955.449935185,0.0,1.0
2016-12-28,14.8,14.81,14.73,14.73,324394,6.3546618359572,6.3589555263869,6.32460600294929,6.32460600294929,755513.247429448,0.0,1.0
2016-12-29,14.81,14.83,14.76,14.77,289098,6.3589555263869,6.3675429072463,6.33748707423839,6.34178076466809,673308.904620179,0.0,1.0
2016-12-30,14.71,14.87,14.69,14.83,646086,6.31601862208989,6.3847176689651,6.30743124123049,6.3675429072463,1504733.54001215,0.0,1.0
2017-01-03,14.71,14.85,14.695,14.81,722001,6.31601862208989,6.3761302881057,6.30957808644534,6.3589555263869,1681539.4864187,0.0,1.0
2017-01-04,14.77,14.83,14.72,14.74,844233,6.34178076466809,6.3675429072463,6.32031231251959,6.32889969337899,1966217.67177292,0.0,1.0
2017-01-05,14.84,14.87,14.78,14.78,926770,6.371836597676,6.3847176689651,6.34607445509779,6.34607445509779,2158446.24845154,0.0,1.0
2017-01-06,15.03,15.05,14.87,14.92,304980,6.45341671584031,6.46200409669972,6.3847176689651,6.4061861211136,710298.064085751,0.0,1.0
2017-01-09,15.06,15.17,14.97,15.05,326348,6.46629778712942,6.51352838185612,6.42765457326211,6.46200409669972,760064.111149113,0.0,1.0
2017-01-10,15.15,15.18,15.08,15.12,257711,6.50494100099672,6.51782207228583,6.47488516798882,6.49205992970762,600208.618249076,0.0,1.0
2017-01-11,15.13,15.1772,15.0401,15.15,212532,6.49635362013732,6.51661983896551,6.45775334317431,6.50494100099672,494986.779973352,0.0,1.0
2017-01-12,15.04,15.1598,14.95,15.13,579046,6.45771040627001,6.50914881761783,6.41906719240271,6.49635362013732,1348597.4582484,0.0,1.0
2017-01-13,15.12,15.12,14.97,15.02,310915,6.49205992970762,6.49205992970762,6.42765457326211,6.44912302541061,724120.672159556,0.0,1.0
2017-01-17,15.11,15.15,15.09,15.12,393396,6.48776623927792,6.50494100099672,6.47917885841852,6.49205992970762,916218.824903528,0.0,1.0
2017-01-18,15.03,15.08,15.01,15.04,175145,6.49850046535217,6.5201188967073,6.48985309281012,6.5028241516232,405082.582364229,0.105,1.0
2017-01-19,14.99,15.07,14.94,15.03,338733,6.48120572026807,6.51579521043628,6.45958728891294,6.49850046535217,783435.658294455,0.0,1.0
2017-01-20,15.02,15.03,14.89,14.96,169333,6.49417677908115,6.49850046535217,6.43796885755781,6.46823466145499,391640.34896504,0.0,1.0
2017-01-23,15.06,15.09,15.02,15.06,122016,6.51147152416525,6.52444258297833,6.49417677908115,6.51147152416525,282203.639097626,0.0,1.0
2017-01-24,15.13,15.15,15.0653,15.12,180664,6.54173732806243,6.55038470060448,6.51376307788889,6.53741364179141,417847.153274436,0.0,1.0
2017-01-25,15.2,15.2,15.09,15.15,304965,6.57200313195961,6.57200313195961,6.52444258297833,6.55038470060448,705335.634649617,0.0,1.0
2017-01-26,15.05,15.22,15.02,15.22,416266,6.50714783789422,6.58065050450167,6.49417677908115,6.58065050450167,962757.179653591,0.0,1.0
2017-01-27,15.18,15.19,15.0776,15.11,242645,6.56335575941756,6.56767944568859,6.51908121200226,6.53308995552038,561199.367368571,0.0,1.0
2017-01-30,15.1,15.19,15.06,15.1,384270,6.52876626924935,6.56767944568859,6.51147152416525,6.52876626924935,888755.510720273,0.0,1.0
2017-01-31,15.2,15.24,15.08,15.08,120525,6.57200313195961,6.58929787704372,6.5201188967073,6.5201188967073,278755.192779975,0.0,1.0
2017-02-01,15.22,15.27,15.17,15.2,371446,6.58065050450167,6.6022689358568,6.55903207314654,6.57200313195961,859095.634410707,0.0,1.0
2017-02-02,15.26,15.29,15.23,15.27,215158,6.59794524958577,6.61091630839885,6.58497419077269,6.6022689358568,497626.299673543,0.0,1.0
2017-02-03,15.46,15.5,15.28,15.31,212119,6.68441897500629,6.7017137200904,6.60659262212782,6.6195636809409,490597.575086459,0.0,1.0
2017-02-06,15.38,15.5,15.38,15.48,196564,6.64982948483808,6.7017137200904,6.64982948483808,6.69306634754834,454621.329297681,0.0,1.0
2017-02-07,15.46,15.53,15.37,15.37,186005,6.68441897500629,6.71468477890348,6.64550579856706,6.64550579856706,430200.038440483,0.0,1.0
2017-02-08,15.48,15.63,15.42,15.51,184915,6.69306634754834,6.75792164161374,6.66712422992219,6.70603740636142,427679.04146782,0.0,1.0
2017-02-09,15.37,15.49,15.34,15.47,269082,6.64550579856706,6.69739003381937,6.63253473975398,6.68874266127732,622343.951741308,0.0,1.0
2017-02-10,15.45,15.47,15.37,15.4,168433,6.68009528873527,6.68874266127732,6.64550579856706,6.65847685738014,389558.791831649,0.0,1.0
2017-02-13,15.51,15.52,15.41,15.49,305033,6.70603740636142,6.71036109263245,6.66280054365116,6.69739003381937,705492.90785525,0.0,1.0
2017-02-14,15.48,15.52,15.41,15.5,303125,6.69306634754834,6.71036109263245,6.66280054365116,6.7017137200904,701080.006732461,0.0,1.0
2017-02-15,15.36,15.42,15.31,15.42,341151,6.68658081814181,6.71270027446267,6.66481460454108,6.71270027446267,783670.982601869,0.105,1.0
2017-02-16,15.33,15.36,15.31,15.34,185631,6.67352108998137,6.68658081814181,6.66481460454108,6.67787433270152,426420.054965009,0.0,1.0
2017-02-17,15.33,15.39,15.25,15.33,148008,6.67352108998137,6.69964054630224,6.63869514822022,6.67352108998137,339994.825730945,0.0,1.0
2017-02-21,15.35,15.37,15.31,15.35,150429,6.68222757542166,6.69093406086195,6.66481460454108,6.68222757542166,345556.197231773,0.0,1.0
2017-02-22,15.37,15.39,15.34,15.35,220192,6.69093406086195,6.69964054630224,6.67787433270152,6.68222757542166,505811.447133588,0.0,1.0
2017-02-23,15.47,15.5,15.4,15.4,207558,6.73446648806339,6.74752621622383,6.70399378902238,6.70399378902238,476789.403539427,0.0,1.0
2017-02-24,15.5,15.51,15.42,15.44,230900,6.74752621622383,6.75187945894397,6.71270027446267,6.72140675990296,530409.202619285,0.0,1.0
2017-02-27,15.52,15.55,15.49,15.49,134948,6.75623270166412,6.76929242982455,6.74317297350368,6.74317297350368,309994.2012779,0.0,1.0
2017-02-28,15.55,15.56,15.51,15.56,115795,6.76929242982455,6.77364567254469,6.75187945894397,6.77364567254469,265997.113977047,0.0,1.0
2017-03-01,15.52,15.59,15.49,15.59,162572,6.75623270166412,6.78670540070513,6.74317297350368,6.78670540070513,373450.345986238,0.0,1.0
2017-03-02,15.42,15.54,15.41,15.5,70580,6.71270027446267,6.7649391871044,6.70834703174253,6.74752621622383,162132.011783755,0.0,1.0
2017-03-03,15.43,15.46,15.39,15.39,98707,6.71705351718282,6.73011324534325,6.69964054630224,6.69964054630224,226743.616989787,0.0,1.0
2017-03-06,15.4,15.42,15.38,15.4,191268,6.70399378902238,6.71270027446267,6.6952873035821,6.70399378902238,439369.022808945,0.0,1.0
2017-03-07,15.45,15.45,15.4,15.4,123737,6.72576000262311,6.72576000262311,6.70399378902238,6.70399378902238,284240.98529451,0.0,1.0
2017-03-08,15.4,15.47,15.39,15.47,145492,6.70399378902238,6.73446648806339,6.69964054630224,6.73446648806339,334215.226104309,0.0,1.0
2017-03-09,15.2,15.4,15.12,15.4,291865,6.6169289346195,6.70399378902238,6.58210299285834,6.70399378902238,670454.230933207,0.0,1.0
2017-03-10,15.26,15.28,15.2,15.26,304879,6.64304839094036,6.65175487638065,6.6169289346195,6.64304839094036,700349.187030597,0.0,1.0
2017-03-13,15.18,15.29,15.17,15.27,207152,6.60822244917921,6.65610811910079,6.60386920645906,6.64740163366051,475856.765443872,0.0,1.0
2017-03-14,15.15,15.17,15.11,15.16,126188,6.59516272101877,6.60386920645906,6.5777497501382,6.59951596373892,289871.270940331,0.0,1.0
2017-03-15,15.33,15.36,15.13,15.16,172656,6.67352108998137,6.68658081814181,6.58645623557848,6.59951596373892,396614.687256108,0.0,1.0
2017-03-16,15.27,15.38,15.23,15.37,205020,6.64740163366051,6.6952873035821,6.62998866277993,6.69093406086195,470959.26687313,0.0,1.0
2017-03-17,15.37,15.39,15.26,15.27,201413,6.69093406086195,6.69964054630224,6.64304839094036,6.64740163366051,462673.489506964,0.0,1.0
2017-03-20,15.5,15.5,15.38,15.46,181720,6.74752621622383,6.74752621622383,6.6952873035821,6.73011324534325,417435.94759626,0.0,1.0
2017-03-21,15.42,15.56,15.38,15.56,235187,6.71270027446267,6.77364567254469,6.6952873035821,6.77364567254469,540257.033938596,0.0,1.0
2017-03-22,15.4,15.44,15.26,15.32,182238,6.74752621622383,6.76505225834389,6.68618506880361,6.7124741319837,415925.053133118,0.1,1.0
2017-03-23,15.41,15.43,15.34,15.42,177199,6.75190772675384,6.76067074781387,6.72123715304374,6.75628923728386,404424.453133459,0.0,1.0
2017-03-24,15.43,15.48,15.36,15.41,100064,6.76067074781387,6.78257830046395,6.73000017410377,6.75190772675384,228377.860362341,0.0,1.0
2017-03-27,15.45,15.45,15.36,15.4,116233,6.76943376887391,6.76943376887391,6.73000017410377,6.74752621622383,265280.658813319,0.0,1.0
2017-03-28,15.44,15.49,15.41,15.42,148967,6.76505225834389,6.78695981099397,6.75190772675384,6.75628923728386,339990.053611657,0.0,1.0
2017-03-29,15.49,15.55,15.46,15.48,206108,6.78695981099397,6.81324887417406,6.77381527940392,6.78257830046395,470403.981887206,0.0,1.0
2017-03-30,15.41,15.54,15.39,15.54,113193,6.75190772675384,6.80886736364404,6.74314470569381,6.80886736364404,258342.41233605,0.0,1.0
2017-03-31,15.5,15.5,15.37,15.4,192606,6.79134132152398,6.79134132152398,6.73438168463378,6.74752621622383,439588.12532928,0.0,1.0
2017-04-03,15.55,15.55,15.48,15.53,122605,6.81324887417406,6.81324887417406,6.78257830046395,6.80448585311403,279823.588600544,0.0,1.0
2017-04-04,15.44,15.55,15.39,15.55,188814,6.76505225834389,6.81324887417406,6.74314470569381,6.81324887417406,430933.575776054,0.0,1.0
2017-04-05,15.45,15.48,15.43,15.45,138129,6.76943376887391,6.78257830046395,6.76067074781387,6.76943376887391,315254.291993022,0.0,1.0
2017-04-06,15.42,15.49,15.42,15.46,198831,6.75628923728386,6.78695981099397,6.75628923728386,6.77381527940392,453795.554382241,0.0,1.0
2017-04-07,15.5,15.5,15.41,15.41,180899,6.79134132152398,6.79134132152398,6.75190772675384,6.75190772675384,412869.029438031,0.0,1.0
2017-04-10,15.6,15.6,15.5,15.51,326665,6.83515642682414,6.83515642682414,6.79134132152398,6.795722832054,745553.383387273,0.0,1.0
2017-04-11,15.55,15.6,15.5,15.58,246888,6.81324887417406,6.83515642682414,6.79134132152398,6.82639340576411,563476.906671107,0.0,1.0
2017-04-12,15.56,15.57,15.51,15.56,290133,6.81763038470408,6.82201189523409,6.795722832054,6.81763038470408,662175.745128188,0.0,1.0
2017-04-13,15.57,15.65,15.55,15.57,235480,6.82201189523409,6.85706397947421,6.81324887417406,6.82201189523409,537440.223837984,0.0,1.0
2017-04-17,15.63,15.63,15.57,15.57,149992,6.84830095841418,6.84830095841418,6.82201189523409,6.82201189523409,342329.429479816,0.0,1.0
2017-04-18,15.75,15.75,15.61,15.63,224241,6.90087908477437,6.90087908477437,6.83953793735415,6.84830095841418,511789.252733367,0.0,1.0
2017-04-19,15.61,15.71,15.56,15.71,233471,6.88335304265431,6.92744883408707,6.86130514693793,6.92744883408707,529463.226339854,0.1,1.0
2017-04-20,15.72,15.74,15.63,15.66,125750,6.93185841323035,6.9406775715169,6.89217220094086,6.90540093837069,285174.607177065,0.0,1.0
2017-04-21,15.72,15.72,15.67,15.68,93592,6.93185841323035,6.93185841323035,6.90981051751397,6.91422009665724,212247.012603705,0.0,1.0
2017-04-24,15.76,15.77,15.7,15.77,158374,6.94949672980345,6.95390630894673,6.92303925494379,6.95390630894673,359158.991944816,0.0,1.0
2017-04-25,15.7,15.76,15.68,15.76,167153,6.92303925494379,6.94949672980345,6.91422009665724,6.94949672980345,379067.921379468,0.0,1.0
2017-04-26,15.72,15.74,15.67,15.7,152268,6.93185841323035,6.9406775715169,6.90981051751397,6.92303925494379,345311.865492146,0.0,1.0
2017-04-27,15.6,15.74,15.55,15.72,191673,6.87894346351103,6.9406775715169,6.85689556779465,6.93185841323035,434674.135041349,0.0,1.0
2017-04-28,15.7,15.72,15.58,15.6,227471,6.92303925494379,6.93185841323035,6.87012430522448,6.87894346351103,515856.485639557,0.0,1.0
2017-05-01,15.81,15.92,15.7,15.71,324915,6.97154462551983,7.02004999609587,6.92303925494379,6.92744883408707,736839.025772853,0.0,1.0
2017-05-02,15.81,15.87,15.79,15.81,143773,6.97154462551983,6.99800210037949,6.96272546723328,6.97154462551983,326046.988450642,0.0,1.0
2017-05-03,15.78,15.87,15.78,15.81,142573,6.95831588809,6.99800210037949,6.95831588809,6.97154462551983,323325.640310583,0.0,1.0
2017-05-04,15.75,15.79,15.68,15.78,134457,6.94508715066018,6.96272546723328,6.91422009665724,6.95831588809,304920.255723313,0.0,1.0
2017-05-05,15.78,15.8,15.7,15.76,88844,6.95831588809,6.96713504637656,6.92303925494379,6.94949672980345,201479.545129537,0.0,1.0
2017-05-08,15.7,15.77,15.67,15.76,86880,6.92303925494379,6.95390630894673,6.90981051751397,6.94949672980345,197025.605340306,0.0,1.0
2017-05-09,15.73,15.77,15.69,15.75,91449,6.93626799237362,6.95390630894673,6.91862967580052,6.94508715066018,207387.138383582,0.0,1.0
2017-05-10,15.77,15.77,15.67,15.74,116489,6.95390630894673,6.95390630894673,6.90981051751397,6.9406775715169,264172.602906156,0.0,1.0
2017-05-11,15.71,15.81,15.71,15.77,224152,6.92744883408707,6.97154462551983,6.92744883408707,6.95390630894673,508329.690242176,0.0,1.0
2017-05-12,15.78,15.78,15.71,15.71,175851,6.95831588809,6.95831588809,6.92744883408707,6.92744883408707,398793.159814665,0.0,1.0
2017-05-15,15.8,15.82,15.73,15.78,106235,6.96713504637656,6.97595420466311,6.93626799237362,6.95831588809,240918.683049348,0.0,1.0
2017-05-16,15.78,15.82,15.76,15.8,130931,6.95831588809,6.97595420466311,6.94949672980345,6.96713504637656,296924.027771772,0.0,1.0
2017-05-17,15.64,15.73,15.58,15.64,185108,6.9406775715169,6.98061753196681,6.91405093121696,6.9406775715169,417119.091064084,0.1,1.0
2017-05-18,15.52,15.58,15.5,15.55,157285,6.88742429091703,6.91405093121696,6.87854874415038,6.90073761106699,354423.235289746,0.0,1.0
2017-05-19,15.66,15.68,15.52,15.52,96672,6.94955311828355,6.95842866505019,6.88742429091703,6.88742429091703,217838.973849575,0.0,1.0
2017-05-22,15.62,15.72,15.62,15.7,113396,6.93180202475025,6.97617975858348,6.93180202475025,6.96730421181684,255524.539459682,0.0,1.0
2017-05-23,15.65,15.69,15.62,15.68,68679,6.94511534490022,6.96286643843351,6.93180202475025,6.95842866505019,154760.043083985,0.0,1.0
2017-05-24,15.73,15.76,15.6,15.7,183225,6.98061753196681,6.99393085211677,6.92292647798361,6.96730421181684,412875.972190379,0.0,1.0
2017-05-25,15.75,15.81,15.71,15.8,114084,6.98949307873345,7.01611971903339,6.97174198520016,7.01168194565007,257074.866483107,0.0,1.0
2017-05-26,15.81,15.83,15.72,15.73,180498,7.01611971903339,7.02499526580003,6.97617975858348,6.98061753196681,406730.998654218,0.0,1.0
2017-05-30,15.79,15.86,15.69,15.81,164600,7.00724417226674,7.03830858595,6.96286643843351,7.01611971903339,370906.726825141,0.0,1.0
2017-05-31,15.79,15.84,15.76,15.76,107100,7.00724417226674,7.02943303918336,6.99393085211677,6.99393085211677,241337.244489505,0.0,1.0
2017-06-01,15.83,15.85,15.78,15.82,208185,7.02499526580003,7.03387081256668,7.00280639888342,7.02055749241671,469120.394435553,0.0,1.0
2017-06-02,15.87,15.87,15.81,15.83,245510,7.04274635933332,7.04274635933332,7.01611971903339,7.02499526580003,553227.888838641,0.0,1.0
2017-06-05,15.83,15.86,15.78,15.82,115809,7.02499526580003,7.03830858595,7.00280639888342,7.02055749241671,260961.950953176,0.0,1.0
2017-06-06,15.89,15.93,15.81,15.83,107540,7.05162190609997,7.06937299963326,7.01611971903339,7.02499526580003,242328.732702161,0.0,1.0
2017-06-07,15.92,15.94,15.88,15.93,144482,7.06493522624994,7.07381077301658,7.04718413271665,7.06937299963326,325573.181683779,0.0,1.0
2017-06-08,15.89,15.95,15.85,15.93,176834,7.05162190609997,7.07824854639991,7.03387081256668,7.06937299963326,398474.605901561,0.0,1.0
2017-06-09,15.88,15.93,15.87,15.92,109459,7.04718413271665,7.06937299963326,7.04274635933332,7.06493522624994,246652.973338719,0.0,1.0
2017-06-12,15.86,15.89,15.83,15.88,144849,7.03830858595,7.05162190609997,7.02499526580003,7.04718413271665,326400.172988425,0.0,1.0
2017-06-13,15.84,15.9,15.81,15.84,110816,7.02943303918336,7.05605967948329,7.01611971903339,7.02943303918336,249710.813121839,0.0,1.0
2017-06-14,15.93,15.95,15.87,15.88,134790,7.06937299963326,7.07824854639991,7.04274635933332,7.04718413271665,303733.400417744,0.0,1.0
2017-06-15,15.86,15.92,15.8,15.92,168713,7.03830858595,7.06493522624994,7.01168194565007,7.06493522624994,380174.888231166,0.0,1.0
2017-06-16,15.8,15.88,15.78,15.88,178856,7.01168194565007,7.04718413271665,7.00280639888342,7.04718413271665,403030.944915172,0.0,1.0
2017-06-19,15.85,15.89,15.8,15.84,160990,7.03387081256668,7.05162190609997,7.01168194565007,7.02943303918336,362772.016716764,0.0,1.0
2017-06-20,15.77,15.88,15.76,15.87,181917,6.9983686255001,7.04718413271665,6.99393085211677,7.04274635933332,409928.548140031,0.0,1.0
2017-06-21,15.61,15.77,15.61,15.67,139937,6.97174198520016,7.04320122399785,6.97174198520016,6.99853919974929,313324.356328325,0.1,1.0
2017-06-22,15.7,15.71,15.62,15.63,111850,7.01193780702386,7.01640400944872,6.97620818762501,6.98067439004987,250436.47680973,0.0,1.0
2017-06-23,15.68,15.72,15.66,15.69,80829,7.00300540217415,7.02087021187358,6.99407299732444,7.00747160459901,180979.257792165,0.0,1.0
2017-06-26,15.77,15.77,15.65,15.71,134894,7.04320122399785,7.04320122399785,6.98960679489958,7.01640400944872,302032.884244718,0.0,1.0
2017-06-27,15.66,15.72,15.66,15.72,112932,6.99407299732444,7.02087021187358,6.99407299732444,7.02087021187358,252859.11666586,0.0,1.0
2017-06-28,15.75,15.77,15.68,15.7,153581,7.03426881914814,7.04320122399785,7.00300540217415,7.01193780702386,343873.80013335,0.0,1.0
2017-06-29,15.56,15.74,15.56,15.74,135553,6.94941097307588,7.02980261672329,6.94941097307588,7.02980261672329,303508.410737499,0.0,1.0
2017-06-30,15.57,15.6,15.55,15.6,197957,6.95387717550074,6.9672757827753,6.94494477065102,6.9672757827753,443233.380776251,0.0,1.0
2017-07-03,15.56,15.63,15.52,15.6,155699,6.94941097307588,6.98067439004987,6.93154616337646,6.9672757827753,348616.084066143,0.0,1.0
2017-07-05,15.6,15.6,15.51,15.59,174662,6.9672757827753,6.9672757827753,6.9270799609516,6.96280958035045,391074.97463157,0.0,1.0
2017-07-06,15.41,15.5575,15.36,15.53,221984,6.88241793670304,6.94829442246967,6.86008692457876,6.93601236580131,497030.763237649,0.0,1.0
2017-07-07,15.46,15.49,15.39,15.4,139903,6.90474894882732,6.91814755610189,6.87348553185333,6.87795173427818,313248.229013068,0.0,1.0
2017-07-10,15.5,15.54,15.44,15.44,124953,6.92261375852674,6.94047856822617,6.89581654397761,6.89581654397761,279774.600686689,0.0,1.0
2017-07-11,15.46,15.5,15.45,15.49,222796,6.90474894882732,6.92261375852674,6.90028274640246,6.91814755610189,498848.862649089,0.0,1.0
2017-07-12,15.6,15.6,15.48,15.48,249608,6.9672757827753,6.9672757827753,6.91368135367703,6.91368135367703,558881.967845535,0.0,1.0
2017-07-13,15.6,15.61,15.53,15.57,153064,6.9672757827753,6.97174198520016,6.93601236580131,6.95387717550074,342716.217133701,0.0,1.0
2017-07-14,15.61,15.66,15.59,15.59,122206,6.97174198520016,6.99407299732444,6.96280958035045,6.96280958035045,273623.961421635,0.0,1.0
2017-07-17,15.66,15.66,15.6,15.62,177410,6.99407299732444,6.99407299732444,6.9672757827753,6.97620818762501,397227.852935308,0.0,1.0
2017-07-18,15.66,15.68,15.6261,15.65,143790,6.99407299732444,7.00300540217415,6.97893257110418,6.98960679489958,321951.372377926,0.0,1.0
2017-07-19,15.65,15.65,15.57,15.57,304300,7.03426881914814,7.03426881914814,6.99831089547199,6.99831089547199,677013.506654231,0.1,1.0
2017-07-20,15.63,15.66,15.6,15.66,241686,7.0252793382291,7.03876355960766,7.01179511685054,7.03876355960766,537708.466543656,0.0,1.0
2017-07-21,15.7,15.7,15.62,15.66,182451,7.05674252144574,7.05674252144574,7.02078459776958,7.03876355960766,405921.101881601,0.0,1.0
2017-07-24,15.62,15.7,15.57,15.66,128976,7.02078459776958,7.05674252144574,6.99831089547199,7.03876355960766,286948.715196307,0.0,1.0
2017-07-25,15.55,15.66,15.53,15.66,169147,6.98932141455295,7.03876355960766,6.98033193363391,7.03876355960766,376322.062471387,0.0,1.0
2017-07-26,15.64,15.64,15.55,15.62,236378,7.02977407868862,7.02977407868862,6.98932141455295,7.02078459776958,525899.10836646,0.0,1.0
2017-07-27,15.57,15.64,15.56,15.61,309981,6.99831089547199,7.02977407868862,6.99381615501247,7.01628985731006,689652.723648324,0.0,1.0
2017-07-28,15.61,15.64,15.55,15.57,344522,7.01628985731006,7.02977407868862,6.98932141455295,6.99831089547199,766500.319880148,0.0,1.0
2017-07-31,15.63,15.66,15.59,15.6,257260,7.0252793382291,7.03876355960766,7.00730037639102,7.01179511685054,572357.85317735,0.0,1.0
2017-08-01,15.64,15.68,15.61,15.67,239158,7.02977407868862,7.0477530405267,7.01628985731006,7.04325830006718,532084.1150983,0.0,1.0
2017-08-02,15.67,15.67,15.62,15.63,178599,7.04325830006718,7.04325830006718,7.02078459776958,7.0252793382291,397351.085359642,0.0,1.0
2017-08-03,15.78,15.78,15.64,15.66,695582,7.0927004451219,7.0927004451219,7.02977407868862,7.03876355960766,1547546.52969294,0.0,1.0
2017-08-04,15.75,15.81,15.72,15.79,266555,7.07921622374334,7.10618466650046,7.06573200236478,7.09719518558142,593037.578922834,0.0,1.0
2017-08-07,15.77,15.84,15.74,15.8,292799,7.08820570466238,7.11966888787901,7.07472148328382,7.10168992604094,651425.822329451,0.0,1.0
2017-08-08,15.66,15.82,15.61,15.77,301180,7.03876355960766,7.11067940695998,7.01628985731006,7.08820570466238,670072.060250152,0.0,1.0
2017-08-09,15.59,15.68,15.57,15.64,181157,7.00730037639102,7.0477530405267,6.99831089547199,7.02977407868862,403042.181481961,0.0,1.0
2017-08-10,15.55,15.59,15.48,15.53,240545,6.98932141455295,7.00730037639102,6.95785823133631,6.98033193363391,535169.943996523,0.0,1.0
2017-08-11,15.63,15.65,15.14,15.33,253100,7.0252793382291,7.03426881914814,6.80503705571264,6.89043712444352,563102.591305245,0.0,1.0
2017-08-14,15.66,15.74,15.63,15.65,179655,7.03876355960766,7.07472148328382,7.0252793382291,7.03426881914814,399700.497988715,0.0,1.0
2017-08-15,15.64,15.7,15.61,15.64,126327,7.02977407868862,7.05674252144574,7.01628985731006,7.02977407868862,281055.160220536,0.0,1.0
2017-08-16,15.63,15.68,15.63,15.64,200532,7.0252793382291,7.0477530405267,7.0252793382291,7.02977407868862,446148.118686777,0.0,1.0
2017-08-17,15.6,15.66,15.56,15.6,148304,7.01179511685054,7.03876355960766,6.99381615501247,7.01179511685054,329950.085740549,0.0,1.0
2017-08-18,15.53,15.53,15.34,15.45,740938,6.98033193363391,6.98033193363391,6.89493186490304,6.94437400995775,1648455.58196968,0.0,1.0
2017-08-21,15.51,15.54,15.48,15.5,346715,6.97134245271487,6.98482667409343,6.95785823133631,6.96684771225535,771379.355766091,0.0,1.0
2017-08-22,15.51,15.55,15.49,15.5,257689,6.97134245271487,6.98932141455295,6.96235297179583,6.96684771225535,573312.30205791,0.0,1.0
2017-08-23,15.44,15.46,15.38,15.44,297553,6.98482667409343,6.99387437703915,6.95768356525628,6.98482667409343,657742.637629056,0.1,1.0
2017-08-24,15.45,15.49,15.42,15.44,351380,6.98935052556629,7.00744593145772,6.97577897114771,6.98482667409343,776727.534288337,0.0,1.0
2017-08-25,15.54,15.54,15.45,15.46,222092,7.03006518882201,7.03006518882201,6.98935052556629,6.99387437703915,490935.658105656,0.0,1.0
2017-08-28,15.57,15.59,15.5,15.53,450449,7.04363674324059,7.0526844461863,7.01196978293058,7.02554133734915,995720.13516036,0.0,1.0
2017-08-29,15.53,15.57,15.49,15.5,213374,7.02554133734915,7.04363674324059,7.00744593145772,7.01196978293058,471664.468385338,0.0,1.0
2017-08-30,15.6,15.62,15.53,15.53,216218,7.05720829765916,7.06625600060488,7.02554133734915,7.02554133734915,477951.146931402,0.0,1.0
2017-08-31,15.63,15.66,15.58,15.58,220218,7.07077985207774,7.08435140649631,7.04816059471345,7.04816059471345,486793.17020294,0.0,1.0
2017-09-01,15.67,15.72,15.64,15.64,238148,7.08887525796917,7.11149451533346,7.0753037035506,7.0753037035506,526427.539517614,0.0,1.0
2017-09-05,15.73,15.73,15.65,15.65,266208,7.11601836680632,7.11601836680632,7.07982755502346,7.07982755502346,588454.33276746,0.0,1.0
2017-09-06,15.66,15.71,15.64,15.68,318145,7.08435140649631,7.10697066386061,7.0753037035506,7.09339910944203,703261.373430939,0.0,1.0
2017-09-07,15.7,15.76,15.66,15.66,383101,7.10244681238775,7.1295899212249,7.08435140649631,7.08435140649631,846846.989337459,0.0,1.0
2017-09-08,15.71,15.78,15.71,15.73,288383,7.10697066386061,7.13863762417061,7.10697066386061,7.11601836680632,637472.299279053,0.0,1.0
2017-09-11,15.73,15.78,15.72,15.73,335256,7.11601836680632,7.13863762417061,7.11149451533346,7.11601836680632,741085.338480765,0.0,1.0
2017-09-12,15.72,15.76,15.72,15.75,99214,7.11149451533346,7.1295899212249,7.11149451533346,7.12506606975204,219313.124215616,0.0,1.0
2017-09-13,15.71,15.74,15.69,15.7,79788,7.10697066386061,7.12054221827918,7.09792296091489,7.10244681238775,176371.838197387,0.0,1.0
2017-09-14,15.66,15.72,15.65,15.68,375590,7.08435140649631,7.11149451533346,7.07982755502346,7.09339910944203,830243.880139328,0.0,1.0
2017-09-15,15.72,15.73,15.66,15.67,197708,7.11149451533346,7.11601836680632,7.08435140649631,7.08887525796917,437034.684242355,0.0,1.0
2017-09-18,15.71,15.75,15.7,15.72,419789,7.10697066386061,7.12506606975204,7.10244681238775,7.11149451533346,927946.026784014,0.0,1.0
2017-09-19,15.72,15.74,15.7,15.7,211246,7.11149451533346,7.12054221827918,7.10244681238775,7.10244681238775,466960.512004879,0.0,1.0
2017-09-20,15.72,15.75,15.67,15.72,454588,7.11149451533346,7.12506606975204,7.08887525796917,7.11149451533346,1004869.41874059,0.0,1.0
2017-09-21,15.67,15.67,15.55,15.65,141743,7.13411377269776,7.13411377269776,7.07948112096044,7.12500833074154,311336.892116887,0.1,1.0
2017-09-22,15.72,15.72,15.63,15.64,134031,7.15687737758831,7.15687737758831,7.11590288878532,7.12045560976343,294397.571571919,0.0,1.0
2017-09-25,15.62,15.68,15.61,15.68,216862,7.11135016780721,7.13866649367587,7.1067974468291,7.13866649367587,476334.923758156,0.0,1.0
2017-09-26,15.69,15.71,15.62,15.62,312014,7.14321921465398,7.1523246566102,7.11135016780721,7.11135016780721,685335.212722733,0.0,1.0
2017-09-27,15.62,15.68,15.58,15.67,199445,7.11135016780721,7.13866649367587,7.09313928389477,7.13411377269776,438078.680769086,0.0,1.0
2017-09-28,15.67,15.7,15.61,15.63,407351,7.13411377269776,7.14777193563209,7.1067974468291,7.11590288878532,894741.852089387,0.0,1.0
2017-09-29,15.74,15.78,15.62,15.66,635940,7.16598281954452,7.18419370345696,7.11135016780721,7.12956105171965,1396834.99836192,0.0,1.0
2017-10-02,15.71,15.75,15.64,15.71,240831,7.1523246566102,7.17053554052263,7.12045560976343,7.1523246566102,528982.560446738,0.0,1.0
2017-10-03,15.69,15.72,15.66,15.69,163680,7.14321921465398,7.15687737758831,7.12956105171965,7.14321921465398,359521.2638486,0.0,1.0
2017-10-04,15.66,15.69,15.65,15.67,249933,7.12956105171965,7.14321921465398,7.12500833074154,7.13411377269776,548975.000228935,0.0,1.0
2017-10-05,15.67,15.68,15.63,15.63,166166,7.13411377269776,7.13866649367587,7.11590288878532,7.11590288878532,364981.734657053,0.0,1.0
2017-10-06,15.66,15.66,15.62,15.63,170199,7.12956105171965,7.12956105171965,7.11135016780721,7.11590288878532,373840.173422335,0.0,1.0
2017-10-09,15.68,15.68,15.61,15.68,114787,7.13866649367587,7.13866649367587,7.1067974468291,7.13866649367587,252128.343801254,0.0,1.0
2017-10-10,15.7,15.75,15.64,15.64,134460,7.14777193563209,7.17053554052263,7.12045560976343,7.12045560976343,295339.865207006,0.0,1.0
2017-10-11,15.74,15.74,15.69,15.72,78098,7.16598281954452,7.16598281954452,7.14321921465398,7.15687737758831,171541.371359042,0.0,1.0
2017-10-12,15.73,15.73,15.65,15.73,143881,7.16143009856641,7.16143009856641,7.12500833074154,7.16143009856641,316032.984871703,0.0,1.0
2017-10-13,15.72,15.75,15.68,15.72,125168,7.15687737758831,7.17053554052263,7.13866649367587,7.15687737758831,274930.092579432,0.0,1.0
2017-10-16,15.68,15.73,15.66,15.7,177604,7.13866649367587,7.16143009856641,7.12956105171965,7.14777193563209,390105.171948721,0.0,1.0
2017-10-17,15.74,15.74,15.65,15.68,108886,7.16598281954452,7.16598281954452,7.12500833074154,7.13866649367587,239166.864219322,0.0,1.0
2017-10-18,15.71,15.73,15.67,15.69,114912,7.1523246566102,7.16143009856641,7.13411377269776,7.14321921465398,252402.904883738,0.0,1.0
2017-10-19,15.68,15.68,15.55,15.6,113460,7.18419370345696,7.18419370345696,7.12463087300738,7.14753965394953,247634.302948143,0.1,1.0
2017-10-20,15.68,15.68,15.59,15.67,226486,7.18419370345696,7.18419370345696,7.1429578977611,7.17961194726853,494321.370857686,0.0,1.0
2017-10-23,15.6,15.67,15.58,15.66,76051,7.14753965394953,7.17961194726853,7.13837614157267,7.1750301910801,165986.571245454,0.0,1.0
2017-10-24,15.59,15.64,15.58,15.63,110636,7.1429578977611,7.16586667870325,7.13837614157267,7.16128492251482,241470.727489606,0.0,1.0
2017-10-25,15.48,15.61,15.48,15.58,113960,7.09255857968838,7.15212141013796,7.09255857968838,7.13837614157267,248725.587554824,0.0,1.0
2017-10-26,15.48,15.53,15.47,15.47,151319,7.09255857968838,7.11546736063052,7.08797682349995,7.08797682349995,330264.190796845,0.0,1.0
2017-10-27,15.54,15.56,15.47,15.5,156776,7.12004911681895,7.12921262919581,7.08797682349995,7.10172209206524,342174.470994166,0.0,1.0
2017-10-30,15.52,15.57,15.51,15.52,99921,7.1108856044421,7.13379438538424,7.10630384825367,7.1108856044421,218084.498368424,0.0,1.0
2017-10-31,15.6,15.63,15.53,15.53,107907,7.14753965394953,7.16128492251482,7.11546736063052,7.11546736063052,235514.496106339,0.0,1.0
2017-11-01,15.62,15.62,15.56,15.57,158136,7.15670316632639,7.15670316632639,7.12921262919581,7.13379438538424,345142.765124339,0.0,1.0
2017-11-02,15.62,15.64,15.57,15.61,113876,7.15670316632639,7.16586667870325,7.13379438538424,7.15212141013796,248542.251740901,0.0,1.0
2017-11-03,15.5,15.67,15.5,15.67,136515,7.10172209206524,7.17961194726853,7.10172209206524,7.17961194726853,297953.436162222,0.0,1.0
2017-11-06,15.52,15.52,15.48,15.5,98837,7.1108856044421,7.1108856044421,7.09255857968838,7.10172209206524,215718.593341138,0.0,1.0
2017-11-07,15.43,15.53,15.4,15.53,108417,7.06964979874623,7.11546736063052,7.05590453018095,7.11546736063052,236627.606405154,0.0,1.0
2017-11-08,15.42,15.44,15.36,15.42,178161,7.0650680425578,7.07423155493466,7.03757750542723,7.0650680425578,388848.713621929,0.0,1.0
2017-11-09,15.31,15.38,15.21,15.35,221392,7.01466872448508,7.04674101780409,6.96885116260079,7.0329957492388,483203.363284816,0.0,1.0
2017-11-10,15.36,15.36,15.25,15.33,171908,7.03757750542723,7.03757750542723,6.98717818735451,7.02383223686194,375201.108330771,0.0,1.0
2017-11-13,15.34,15.34,15.27,15.28,167225,7.02841399305037,7.02841399305037,6.99634169973137,7.00092345591979,364980.136704593,0.0,1.0
2017-11-14,15.24,15.31,15.22,15.29,104929,6.98259643116608,7.01466872448508,6.97343291878922,7.00550521210822,229014.804988945,0.0,1.0
2017-11-15,15.17,15.22,15.14,15.22,178277,6.95052413784707,6.97343291878922,6.93677886928179,6.97343291878922,389101.891650679,0.0,1.0
2017-11-16,15.32,15.32,15.2,15.2,72218,7.01925048067351,7.01925048067351,6.96426940641236,6.96426940641236,157620.783450634,0.0,1.0
2017-11-17,15.38,15.39,15.29,15.3,116746,7.04674101780409,7.05132277399252,7.00550521210822,7.01008696829665,254806.225383253,0.0,1.0
2017-11-20,15.22,15.38,15.22,15.35,132079,6.97343291878922,7.04674101780409,6.97343291878922,7.0329957492388,288271.559131744,0.0,1.0
2017-11-21,15.34,15.39,15.28,15.29,145664,7.02841399305037,7.05132277399252,7.00092345591979,7.00550521210822,317921.761895278,0.0,1.0
2017-11-22,15.3,15.3,15.25,15.27,122625,7.05590453018095,7.05590453018095,7.03284601864441,7.04206942325902,265899.643621154,0.1,1.0
2017-11-24,15.36,15.36,15.29,15.3,64521,7.08357474402479,7.08357474402479,7.05129282787364,7.05590453018095,139907.122577619,0.0,1.0
2017-11-27,15.4,15.4,15.28,15.32,153827,7.10202155325402,7.10202155325402,7.04668112556633,7.06512793479556,333557.957017829,0.0,1.0
2017-11-28,15.41,15.49,15.3,15.37,298690,7.10663325556133,7.14352687401979,7.05590453018095,7.0881864463321,647678.406142324,0.0,1.0
2017-11-29,15.22,15.46,15.18,15.43,228235,7.01901091172248,7.12969176709787,7.00056410249325,7.11585666017595,494904.017629962,0.0,1.0
2017-11-30,15.31,15.32,15.19,15.25,171659,7.06051623248825,7.06512793479556,7.00517580480056,7.03284601864441,372224.80672264,0.0,1.0
2017-12-01,15.31,15.34,15.24,15.34,196627,7.06051623248825,7.07435133941018,7.0282343163371,7.07435133941018,426365.33517877,0.0,1.0
2017-12-04,15.35,15.35,15.21,15.29,243228,7.07896304171748,7.07896304171748,7.01439920941518,7.05129282787364,527414.78914321,0.0,1.0
2017-12-05,15.29,15.32,15.25,15.27,188232,7.05129282787364,7.06512793479556,7.03284601864441,7.04206942325902,408161.644999772,0.0,1.0
2017-12-06,15.31,15.35,15.26,15.29,161264,7.06051623248825,7.07896304171748,7.03745772095171,7.05129282787364,349684.323171636,0.0,1.0
2017-12-07,15.38,15.4,15.3,15.3,135360,7.09279814863941,7.10202155325402,7.05590453018095,7.05590453018095,293514.175417406,0.0,1.0
2017-12-08,15.3,15.36,15.27,15.33,194693,7.05590453018095,7.08357474402479,7.04206942325902,7.06973963710287,422171.655988039,0.0,1.0
2017-12-11,15.33,15.35,15.27,15.28,179911,7.06973963710287,7.07896304171748,7.04206942325902,7.04668112556633,390118.416175539,0.0,1.0
2017-12-12,15.33,15.36,15.3,15.3,265975,7.06973963710287,7.08357474402479,7.05590453018095,7.05590453018095,576739.308559726,0.0,1.0
2017-12-13,15.36,15.38,15.27,15.32,400628,7.08357474402479,7.09279814863941,7.04206942325902,7.06512793479556,868720.427520128,0.0,1.0
2017-12-14,15.37,15.38,15.3,15.36,136958,7.0881864463321,7.09279814863941,7.05590453018095,7.08357474402479,296979.273321639,0.0,1.0
2017-12-15,15.39,15.45,15.04,15.37,372909,7.09740985094671,7.12508006479056,6.93600027019094,7.0881864463321,808614.639780803,0.0,1.0
2017-12-18,15.34,15.43,15.29,15.39,256543,7.07435133941018,7.11585666017595,7.05129282787364,7.09740985094671,556286.991017343,0.0,1.0
2017-12-19,15.43,15.47,15.28,15.38,391695,7.11585666017595,7.13430346940518,7.04668112556633,7.09279814863941,849350.13992406,0.0,1.0
2017-12-20,15.49,15.49,15.39,15.42,227684,7.14352687401979,7.14352687401979,7.09740985094671,7.11124495786864,493709.231055975,0.0,1.0
2017-12-21,15.5,15.5,15.39,15.41,402326,7.19425559940018,7.19425559940018,7.14319959192057,7.1524825023714,866810.042239802,0.1,1.0
2017-12-22,15.42,15.53,15.42,15.49,352843,7.15712395759682,7.20817996507644,7.15712395759682,7.18961414417476,760199.081675106,0.0,1.0
2017-12-26,15.47,15.51,15.42,15.45,299782,7.18033123372392,7.1988970546256,7.15712395759682,7.17104832327308,645879.331891879,0.0,1.0
2017-12-27,15.53,15.55,15.47,15.47,179339,7.20817996507644,7.21746287552728,7.18033123372392,7.18033123372392,386385.284980945,0.0,1.0
2017-12-28,15.55,15.57,15.49,15.53,232644,7.21746287552728,7.22674578597811,7.18961414417476,7.20817996507644,501230.731960739,0.0,1.0
2017-12-29,15.55,15.59,15.54,15.57,198282,7.21746287552728,7.23602869642895,7.21282142030186,7.22674578597811,427197.916106322,0.0,1.0
2018-01-02,15.78,15.78,15.55,15.57,1476468,7.32421634571192,7.32421634571192,7.21746287552728,7.22674578597811,3181045.44435536,0.0,1.0
2018-01-03,15.78,15.91,15.74,15.74,1737518,7.32421634571192,7.38455526364238,7.30565052481025,7.30565052481025,3743476.80978216,0.0,1.0
2018-01-04,15.84,16.0,15.62,15.78,1358986,7.35206507706444,7.42632836067115,7.24995306210521,7.32421634571192,2927930.86219459,0.0,1.0
2018-01-05,15.81,15.89,15.78,15.85,303277,7.33814071138818,7.37527235319154,7.32421634571192,7.35670653228986,653409.297883707,0.0,1.0
2018-01-08,15.64,15.81,15.59,15.75,333953,7.25923597255605,7.33814071138818,7.23602869642895,7.31029198003567,719500.638875212,0.0,1.0
2018-01-09,15.65,15.68,15.6,15.67,251718,7.26387742778147,7.27780179345773,7.24067015165437,7.27316033823231,542325.602154766,0.0,1.0
2018-01-10,15.79,15.79,15.6,15.63,198625,7.32885780093734,7.32885780093734,7.24067015165437,7.25459451733063,427936.908476909,0.0,1.0
2018-01-11,15.9,15.91,15.76,15.78,242490,7.37991380841696,7.38455526364238,7.31493343526108,7.32421634571192,522443.906540292,0.0,1.0
2018-01-12,15.98,15.99,15.8,15.85,183066,7.41704545022031,7.42168690544573,7.33349925616276,7.35670653228986,394415.094208855,0.0,1.0
2018-01-16,16.05,16.13,15.99,16.0,319917,7.44953563679825,7.4866672786016,7.42168690544573,7.42632836067115,689260.123092295,0.0,1.0
2018-01-17,15.95,16.16,15.9,16.02,280584,7.40312108454405,7.50059164427786,7.37991380841696,7.43561127112199,604517.304106154,0.0,1.0
2018-01-18,15.74,15.86,15.69,15.86,280712,7.35206507706444,7.40811639912592,7.32871035953882,7.40811639912592,600974.941555359,0.1,1.0
2018-01-19,15.79,15.83,15.7,15.72,216397,7.37541979459006,7.39410356861055,7.33338130304395,7.34272319005419,463283.274059374,0.0,1.0
2018-01-22,15.77,15.83,15.67,15.82,207459,7.36607790757981,7.39410356861055,7.31936847252858,7.38943262510543,444147.953775162,0.0,1.0
2018-01-23,15.75,15.75,15.62,15.74,162925,7.35673602056956,7.35673602056956,7.29601375500296,7.35206507706444,348805.331987614,0.0,1.0
2018-01-24,15.69,15.81,15.68,15.79,156785,7.32871035953882,7.38476168160031,7.3240394160337,7.37541979459006,335660.236155765,0.0,1.0
2018-01-25,15.73,15.77,15.66,15.73,163450,7.34739413355932,7.36607790757981,7.31469752902345,7.34739413355932,349929.301908089,0.0,1.0
2018-01-26,15.74,15.76,15.62,15.75,151649,7.35206507706444,7.36140696407469,7.29601375500296,7.35673602056956,324664.598990883,0.0,1.0
2018-01-29,15.54,15.72,15.51,15.72,125160,7.25864620696197,7.34272319005419,7.2446333764466,7.34272319005419,267954.429041397,0.0,1.0
2018-01-30,15.49,15.5,15.38,15.49,144740,7.23529148943635,7.23996243294148,7.18391111087999,7.23529148943635,309873.154837423,0.0,1.0
2018-01-31,15.48,15.58,15.48,15.5,150636,7.23062054593123,7.27732998098246,7.23062054593123,7.23996243294148,322495.872268136,0.0,1.0
2018-02-01,15.62,15.73,15.48,15.5,275922,7.29601375500296,7.34739413355932,7.23062054593123,7.23996243294148,590720.054090448,0.0,1.0
2018-02-02,15.31,15.47,15.29,15.47,189041,7.15121450634413,7.22594960242611,7.14187261933388,7.22594960242611,404716.948069789,0.0,1.0
2018-02-05,14.98,15.29,14.7,15.18,537396,6.99707337067505,7.14187261933388,6.86628695253159,7.09049224077752,1150508.45596941,0.0,1.0
2018-02-06,15.12,15.12,14.56,14.6,304410,7.06246657974678,7.06246657974678,6.80089374345986,6.81957751748036,651709.873318087,0.0,1.0
2018-02-07,15.13,15.17,15.06,15.14,254454,7.06713752325191,7.0858212972724,7.03444091871604,7.07180846675703,544759.318370883,0.0,1.0
2018-02-08,15.03,15.2,14.97,15.17,162876,7.02042808820067,7.09983412778777,6.99240242716993,7.0858212972724,348700.428128369,0.0,1.0
2018-02-09,15.04,15.08,14.86,15.05,173955,7.02509903170579,7.04378280572629,6.94102204861357,7.02976997521092,372419.404793035,0.0,1.0
2018-02-12,14.98,15.12,14.9,15.02,279817,6.99707337067505,7.06246657974678,6.95970582263406,7.01575714469555,599058.840452834,0.0,1.0
2018-02-13,15.0,15.03,14.9,14.92,156491,7.0064152576853,7.02042808820067,6.95970582263406,6.96904770964431,335030.813000298,0.0,1.0
2018-02-14,14.88,14.95,14.84,14.87,189455,6.95036393562382,6.98306054015968,6.93168016160332,6.94569299211869,405603.27863565,0.0,1.0
2018-02-15,14.85,14.92,14.75,14.83,287939,6.98306054015968,7.01597732385067,6.93603656345827,6.9736557448194,612323.797768797,0.1,1.0
2018-02-16,14.92,14.93,14.81,14.82,260256,7.01597732385067,7.02067972152081,6.96425094947912,6.96895334714926,553453.829846307,0.0,1.0
2018-02-20,14.79,14.94,14.78,14.9,169866,6.95484615413883,7.02538211919095,6.95014375646869,7.00657252851039,361232.741072916,0.0,1.0
2018-02-21,14.84,14.94,14.81,14.84,222425,6.97835814248954,7.02538211919095,6.96425094947912,6.97835814248954,473003.381684053,0.0,1.0
2018-02-22,14.86,14.95,14.84,14.85,139154,6.98776293782982,7.03008451686109,6.97835814248954,6.98306054015968,295921.378329157,0.0,1.0
2018-02-23,14.86,14.94,14.85,14.85,402200,6.98776293782982,7.02538211919095,6.98306054015968,6.98306054015968,855308.351639097,0.0,1.0
2018-02-26,14.82,14.9,14.82,14.88,183626,6.96895334714926,7.00657252851039,6.96895334714926,6.99716773317011,390494.409194632,0.0,1.0
2018-02-27,14.82,14.86,14.8,14.83,142725,6.96895334714926,6.98776293782982,6.95954855180898,6.9736557448194,303515.376647663,0.0,1.0
2018-02-28,14.68,14.87,14.68,14.86,266539,6.90311977976728,6.99246533549996,6.90311977976728,6.98776293782982,566815.098800431,0.0,1.0
2018-03-01,14.65,14.78,14.6,14.7,299566,6.88901258675686,6.95014375646869,6.86550059840615,6.91252457510756,637049.482016702,0.0,1.0
2018-03-02,14.73,14.73,14.54,14.54,212877,6.92663176811799,6.92663176811799,6.8372862123853,6.8372862123853,452698.846275177,0.0,1.0
2018-03-05,14.62,14.72,14.56,14.59,287389,6.87490539374643,6.92192937044785,6.84669100772559,6.86079820073601,611154.181673815,0.0,1.0
2018-03-06,14.66,14.72,14.61,14.63,234550,6.893714984427,6.92192937044785,6.87020299607629,6.87960779141658,498788.100141597,0.0,1.0
2018-03-07,14.67,14.72,14.61,14.66,346343,6.89841738209714,6.92192937044785,6.87020299607629,6.893714984427,736524.267607508,0.0,1.0
2018-03-08,14.72,14.73,14.65,14.67,124249,6.92192937044785,6.92663176811799,6.88901258675686,6.89841738209714,264224.782155162,0.0,1.0
2018-03-09,14.75,14.81,14.72,14.78,160167,6.93603656345827,6.96425094947912,6.92192937044785,6.95014375646869,340607.092881599,0.0,1.0
2018-03-12,14.78,14.82,14.71,14.76,181553,6.95014375646869,6.96895334714926,6.91722697277771,6.94073896112841,386086.019803911,0.0,1.0
2018-03-13,14.71,14.79,14.7,14.77,174996,6.91722697277771,6.95484615413883,6.91252457510756,6.94544135879855,372142.069377015,0.0,1.0
2018-03-14,14.72,14.76,14.71,14.74,255828,6.92192937044785,6.94073896112841,6.91722697277771,6.93133416578813,544037.356994348,0.0,1.0
2018-03-15,14.75,14.76,14.7,14.75,99870,6.93603656345827,6.94073896112841,6.91252457510756,6.93603656345827,212381.017101434,0.0,1.0
2018-03-16,14.74,14.74,14.69,14.72,154781,6.93133416578813,6.93133416578813,6.90782217743742,6.92192937044785,329153.361449655,0.0,1.0
2018-03-19,14.71,14.71,14.63,14.7,166440,6.91722697277771,6.91722697277771,6.87960779141658,6.91252457510756,353947.096088541,0.0,1.0
2018-03-20,14.61,14.69,14.59,14.65,221347,6.87020299607629,6.90782217743742,6.86079820073601,6.88901258675686,470710.93413789,0.0,1.0
2018-03-21,14.58,14.61,14.53,14.6,259465,6.85609580306587,6.87020299607629,6.83258381471516,6.86550059840615,551771.709244252,0.0,1.0
2018-03-22,14.41,14.49,14.35,14.45,317357,6.82317901937488,6.86105926375725,6.7947688360881,6.84211914156607,670232.21243563,0.1,1.0
2018-03-23,14.3,14.36,14.3,14.34,368837,6.77109368334912,6.7995038666359,6.77109368334912,6.7900338055403,778953.791906656,0.0,1.0
2018-03-26,14.41,14.41,14.31,14.31,367773,6.82317901937488,6.82317901937488,6.77582871389692,6.77582871389692,776706.710310751,0.0,1.0
2018-03-27,14.4,14.43,14.37,14.41,317215,6.81844398882708,6.83264908047047,6.80423889718369,6.82317901937488,669932.319967004,0.0,1.0
2018-03-28,14.48,14.5,14.42,14.43,151798,6.85632423320946,6.86579429430505,6.82791404992268,6.83264908047047,320585.048961591,0.0,1.0
2018-03-29,14.53,14.57,14.47,14.47,170028,6.87999938594844,6.89893950813963,6.85158920266166,6.85158920266166,359085.328560597,0.0,1.0
2018-04-02,14.59,14.6,14.51,14.55,301731,6.90840956923522,6.91314459978302,6.87052932485285,6.88946944704403,637231.36937397,0.0,1.0
2018-04-03,14.58,14.58,14.51,14.55,228905,6.90367453868742,6.90367453868742,6.87052932485285,6.88946944704403,483428.771344505,0.0,1.0
2018-04-04,14.56,14.56,14.45,14.45,264544,6.89420447759183,6.89420447759183,6.84211914156607,6.84211914156607,558695.445213344,0.0,1.0
2018-04-05,14.61,14.62,14.53,14.55,149031,6.91787963033081,6.92261466087861,6.87999938594844,6.88946944704403,314741.369660964,0.0,1.0
2018-04-06,14.61,14.62,14.56,14.59,152692,6.91787963033081,6.92261466087861,6.89420447759183,6.90840956923522,322473.104362662,0.0,1.0
2018-04-09,14.56,14.61,14.55,14.61,104494,6.89420447759183,6.91787963033081,6.88946944704403,6.91787963033081,220682.842370733,0.0,1.0
2018-04-10,14.59,14.59,14.52,14.56,208084,6.90840956923522,6.90840956923522,6.87526435540064,6.89420447759183,439456.510152464,0.0,1.0
2018-04-11,14.6,14.6,14.51,14.53,181755,6.91314459978302,6.91314459978302,6.87052932485285,6.87999938594844,383851.80024779,0.0,1.0
2018-04-12,14.56,14.61,14.54,14.61,107271,6.89420447759183,6.91787963033081,6.88473441649624,6.91787963033081,226547.640859292,0.0,1.0
2018-04-13,14.53,14.59,14.5,14.58,146087,6.87999938594844,6.90840956923522,6.86579429430505,6.90367453868742,308523.880733949,0.0,1.0
2018-04-16,14.63,14.63,14.46,14.53,178209,6.92734969142641,6.92734969142641,6.84685417211386,6.87999938594844,376362.936207303,0.0,1.0
2018-04-17,14.56,14.61,14.54,14.57,206319,6.89420447759183,6.91787963033081,6.88473441649624,6.89893950813963,435728.973482566,0.0,1.0
2018-04-18,14.43,14.57,14.42,14.57,512523,6.83264908047047,6.89893950813963,6.82791404992268,6.89893950813963,1082406.95561827,0.0,1.0
2018-04-19,14.32,14.39,14.28,14.34,217369,6.82791404992268,6.86129072474772,6.80884166430837,6.83745024272983,455882.141638155,0.1,1.0
2018-04-20,14.28,14.32,14.24,14.28,185582,6.80884166430837,6.82791404992268,6.78976927869406,6.80884166430837,389216.123777963,0.0,1.0
2018-04-23,14.21,14.26,14.21,14.22,162076,6.77546498948333,6.79930547150121,6.77546498948333,6.78023308588691,339917.623893681,0.0,1.0
2018-04-24,14.21,14.25,14.18,14.22,250942,6.77546498948333,6.79453737509764,6.7611607002726,6.78023308588691,526293.88913305,0.0,1.0
2018-04-25,14.17,14.2,14.12,14.19,193264,6.75639260386902,6.77069689307975,6.73255212185113,6.76592879667617,405327.375207856,0.0,1.0
2018-04-26,14.22,14.22,14.14,14.2,141974,6.78023308588691,6.78023308588691,6.74208831465829,6.77069689307975,297758.241409471,0.0,1.0
2018-04-27,14.21,14.21,14.14,14.19,171387,6.77546498948333,6.77546498948333,6.74208831465829,6.76592879667617,359445.333092292,0.0,1.0
2018-04-30,14.14,14.18,14.12,14.17,169608,6.74208831465829,6.7611607002726,6.73255212185113,6.75639260386902,355714.284368812,0.0,1.0
2018-05-01,14.16,14.19,14.1,14.17,156272,6.75162450746544,6.76592879667617,6.72301592904398,6.75639260386902,327745.051217413,0.0,1.0
2018-05-02,14.02,14.13,14.01,14.12,177642,6.68487115781536,6.73732021825471,6.68010306141178,6.73255212185113,372563.77590588,0.0,1.0
2018-05-03,14.02,14.08,14.01,14.03,212898,6.68487115781536,6.71347973623682,6.68010306141178,6.68963925421894,446505.233913207,0.0,1.0
2018-05-04,13.94,14.03,13.84,14.0,309554,6.64672638658674,6.68963925421894,6.59904542255097,6.6753349650082,649219.256069897,0.0,1.0
2018-05-07,13.77,13.93,13.77,13.91,256823,6.56566874772593,6.64195829018316,6.56566874772593,6.63242209737601,538627.951832763,0.0,1.0
2018-05-08,13.67,13.8,13.61,13.78,674681,6.51798778369015,6.57997303693666,6.48937920526869,6.5704368441295,1414990.26633316,0.0,1.0
2018-05-09,13.66,13.73,13.59,13.64,302583,6.51321968728658,6.54659636211162,6.47984301246154,6.50368349447942,634599.165765578,0.0,1.0
2018-05-10,13.74,13.74,13.7,13.7,337278,6.5513644585152,6.5513644585152,6.53229207290089,6.53229207290089,707364.053602094,0.0,1.0
2018-05-11,13.89,13.91,13.76,13.76,279271,6.62288590456885,6.63242209737601,6.56090065132235,6.56090065132235,585707.536849456,0.0,1.0
2018-05-14,13.79,13.9,13.77,13.89,251480,6.57520494053308,6.62765400097243,6.56566874772593,6.62288590456885,527422.222024131,0.0,1.0
2018-05-15,13.68,13.75,13.64,13.75,239350,6.52275588009373,6.55613255491877,6.50368349447942,6.55613255491877,501982.300149021,0.0,1.0
2018-05-16,13.72,13.73,13.68,13.68,210621,6.54182826570804,6.54659636211162,6.52275588009373,6.52275588009373,441729.743219916,0.0,1.0
2018-05-17,13.65,13.74,13.63,13.69,187440,6.508451590883,6.5513644585152,6.49891539807585,6.52752397649731,393112.857070952,0.0,1.0
2018-05-18,13.59,13.65,13.59,13.65,174374,6.47984301246154,6.508451590883,6.47984301246154,6.508451590883,365709.887638125,0.0,1.0
2018-05-21,13.61,13.66,13.55,13.6,232639,6.48937920526869,6.51321968728658,6.46077062684723,6.48461110886511,487907.500832956,0.0,1.0
2018-05-22,13.6,13.61,13.55,13.6,235278,6.48461110886511,6.48937920526869,6.46077062684723,6.48461110886511,493442.204363741,0.0,1.0
2018-05-23,13.68,13.69,13.59,13.59,301063,6.52275588009373,6.52752397649731,6.47984301246154,6.47984301246154,631411.31075732,0.0,1.0
2018-05-24,13.59,13.62,13.56,13.6,254237,6.52752397649731,6.54193352169929,6.51311443129533,6.5323271582313,529309.557872204,0.1,1.0
2018-05-25,13.65,13.7,13.57,13.57,303401,6.55634306690127,6.58035897557124,6.51791761302932,6.51791761302932,631666.70928301,0.0,1.0
2018-05-29,13.61,13.64,13.56,13.62,185784,6.53713033996529,6.55153988516728,6.51311443129533,6.54193352169929,386793.609505027,0.0,1.0
2018-05-30,13.62,13.67,13.61,13.62,225098,6.54193352169929,6.56594943036926,6.53713033996529,6.54193352169929,468643.521037132,0.0,1.0
2018-05-31,13.57,13.64,13.57,13.64,208539,6.51791761302932,6.55153988516728,6.51791761302932,6.55153988516728,434168.456554756,0.0,1.0
2018-06-01,13.53,13.64,13.49,13.64,297035,6.49870488609335,6.55153988516728,6.47949215915737,6.55153988516728,618412.994656836,0.0,1.0
2018-06-04,13.6,13.6,13.5,13.55,306360,6.5323271582313,6.5323271582313,6.48429534089137,6.50831124956133,637827.209059769,0.0,1.0
2018-06-05,13.69,13.69,13.54,13.56,362894,6.57555579383724,6.57555579383724,6.50350806782734,6.51311443129533,755528.356197075,0.0,1.0
2018-06-06,13.6,13.68,13.58,13.66,210440,6.5323271582313,6.57075261210325,6.52272079476331,6.56114624863526,438126.249753681,0.0,1.0
2018-06-07,13.6,13.6,13.56,13.58,188929,6.5323271582313,6.5323271582313,6.51311443129533,6.52272079476331,393341.352593201,0.0,1.0
2018-06-08,13.64,13.64,13.57,13.6,160452,6.55153988516728,6.55153988516728,6.51791761302932,6.5323271582313,334053.56883424,0.0,1.0
2018-06-11,13.6,13.61,13.55,13.58,286930,6.5323271582313,6.53713033996529,6.50831124956133,6.52272079476331,597374.856689905,0.0,1.0
2018-06-12,13.56,13.61,13.55,13.61,144391,6.51311443129533,6.53713033996529,6.50831124956133,6.53713033996529,300615.317088879,0.0,1.0
2018-06-13,13.53,13.58,13.48,13.55,243098,6.49870488609335,6.52272079476331,6.47468897742338,6.50831124956133,506118.680206331,0.0,1.0
2018-06-14,13.53,13.59,13.51,13.57,134756,6.49870488609335,6.52752397649731,6.48909852262536,6.51791761302932,280555.697166922,0.0,1.0
2018-06-15,13.52,13.54,13.47,13.51,196125,6.49390170435935,6.50350806782734,6.46988579568939,6.48909852262536,408323.088447732,0.0,1.0
2018-06-18,13.4,13.49,13.36,13.48,354171,6.43626352355143,6.47949215915737,6.41705079661545,6.47468897742338,737367.477673023,0.0,1.0
2018-06-19,13.33,13.38,13.27,13.38,498864,6.40264125141347,6.42665716008344,6.37382216100951,6.42665716008344,1038611.54465463,0.0,1.0
2018-06-20,13.36,13.37,13.31,13.33,237881,6.41705079661545,6.42185397834945,6.39303488794549,6.40264125141347,495257.129907125,0.0,1.0
2018-06-21,13.24,13.34,13.23,13.32,219723,6.40744443314747,6.45583902856399,6.40260497360582,6.44616010948068,454023.8390442,0.1,1.0
2018-06-22,13.39,13.4,13.28,13.28,226804,6.48003632627225,6.4848757858139,6.42680227131408,6.42680227131408,468655.638192546,0.0,1.0
2018-06-25,13.31,13.39,13.29,13.38,298562,6.44132064993903,6.48003632627225,6.43164173085573,6.4751968667306,616932.526102021,0.0,1.0
2018-06-26,13.36,13.36,13.31,13.31,109693,6.46551794764729,6.46551794764729,6.44132064993903,6.44132064993903,226663.7401468,0.0,1.0
2018-06-27,13.35,13.37,13.31,13.37,140964,6.46067848810564,6.47035740718895,6.44132064993903,6.47035740718895,291280.459701654,0.0,1.0
2018-06-28,13.31,13.44,13.3,13.34,142492,6.44132064993903,6.50423362398051,6.43648119039738,6.45583902856399,294437.837063421,0.0,1.0
2018-06-29,13.27,13.36,13.26,13.35,305441,6.42196281177242,6.46551794764729,6.41712335223077,6.46067848810564,631146.923269296,0.0,1.0
2018-07-02,13.21,13.29,13.19,13.25,330819,6.39292605452251,6.43164173085573,6.38324713543921,6.41228389268912,683586.663247649,0.0,1.0
2018-07-03,13.3,13.3,13.2,13.2,202103,6.43648119039738,6.43648119039738,6.38808659498086,6.38808659498086,417614.814754714,0.0,1.0
2018-07-05,13.35,13.38,13.26,13.26,166231,6.46067848810564,6.4751968667306,6.41712335223077,6.41712335223077,343490.835225062,0.0,1.0
2018-07-06,13.55,13.55,13.31,13.33,481640,6.55746767893868,6.55746767893868,6.44132064993903,6.45099956902234,995235.099817718,0.0,1.0
2018-07-09,13.53,13.58,13.5,13.57,219747,6.54778875985538,6.57198605756364,6.53327038123042,6.56714659802199,454073.431358783,0.0,1.0
2018-07-10,13.56,13.57,13.5199,13.53,155321,6.56230713848034,6.56714659802199,6.54290090571831,6.54778875985538,320946.99555433,0.0,1.0
2018-07-11,13.51,13.58,13.49,13.54,180365,6.53810984077208,6.57198605756364,6.52843092168877,6.55262821939703,372696.575821407,0.0,1.0
2018-07-12,13.67,13.67,13.53,13.56,510503,6.61554119343851,6.61554119343851,6.54778875985538,6.56230713848034,1054876.05714277,0.0,1.0
2018-07-13,13.72,13.72,13.64,13.65,199306,6.63973849114677,6.63973849114677,6.60102281481355,6.60586227435521,411835.243759385,0.0,1.0
2018-07-16,13.67,13.72,13.65,13.7,153759,6.61554119343851,6.63973849114677,6.60586227435521,6.63005957206347,317719.362413571,0.0,1.0
2018-07-17,13.69,13.7,13.66,13.66,157812,6.62522011252181,6.63005957206347,6.61070173389686,6.61070173389686,326094.26453873,0.0,1.0
2018-07-18,13.62,13.72,13.62,13.69,175114,6.59134389573025,6.63973849114677,6.59134389573025,6.62522011252181,361846.190659995,0.0,1.0
2018-07-19,13.67,13.67,13.52,13.54,180800,6.66393578885503,6.66393578885503,6.59081286505633,6.60056258822949,370882.325146871,0.1,1.0
2018-07-20,13.57,13.68,13.54,13.66,121019,6.61518717298923,6.66881065044161,6.60056258822949,6.65906092726845,248251.151034011,0.0,1.0
2018-07-23,13.58,13.59,13.5,13.55,168830,6.62006203457581,6.62493689616239,6.58106314188317,6.60543744981607,346327.781828242,0.0,1.0
2018-07-24,13.51,13.58,13.51,13.58,140953,6.58593800346975,6.62006203457581,6.58593800346975,6.62006203457581,289142.568453688,0.0,1.0
2018-07-25,13.58,13.58,13.54,13.54,152941,6.62006203457581,6.62006203457581,6.60056258822949,6.60056258822949,313734.035897608,0.0,1.0
2018-07-26,13.52,13.58,13.51,13.56,146605,6.59081286505633,6.62006203457581,6.58593800346975,6.61031231140265,300736.743795116,0.0,1.0
2018-07-27,13.56,13.67,13.54,13.55,327621,6.61031231140265,6.66393578885503,6.60056258822949,6.60543744981607,672062.158445481,0.0,1.0
2018-07-30,13.57,13.59,13.56,13.58,140108,6.61518717298923,6.62493689616239,6.61031231140265,6.62006203457581,287409.185905297,0.0,1.0
2018-07-31,13.67,13.67,13.54,13.54,114242,6.66393578885503,6.66393578885503,6.60056258822949,6.60056258822949,234349.217861885,0.0,1.0
2018-08-01,13.57,13.66,13.55,13.66,110366,6.61518717298923,6.65906092726845,6.60543744981607,6.65906092726845,226398.22288252,0.0,1.0
2018-08-02,13.58,13.6,13.52,13.55,169113,6.62006203457581,6.62981175774897,6.59081286505633,6.60543744981607,346908.311131431,0.0,1.0
2018-08-03,13.57,13.59,13.54,13.56,113126,6.61518717298923,6.62493689616239,6.60056258822949,6.61031231140265,232059.922093832,0.0,1.0
2018-08-06,13.57,13.6,13.54,13.6,152467,6.61518717298923,6.62981175774897,6.60056258822949,6.62981175774897,312761.700598274,0.0,1.0
2018-08-07,13.57,13.59,13.55,13.57,178327,6.61518717298923,6.62493689616239,6.60543744981607,6.61518717298923,365809.360599923,0.0,1.0
2018-08-08,13.57,13.59,13.56,13.59,86964,6.61518717298923,6.62493689616239,6.61031231140265,6.62493689616239,178392.75732341,0.0,1.0
2018-08-09,13.56,13.59,13.52,13.58,106599,6.61031231140265,6.62493689616239,6.59081286505633,6.62006203457581,218670.823995195,0.0,1.0
2018-08-10,13.25,13.5,13.18,13.45,305643,6.45919160221867,6.58106314188317,6.42506757111261,6.55668883395027,626977.801464961,0.0,1.0
2018-08-13,13.23,13.24,13.11,13.22,215967,6.44944187904551,6.45431674063209,6.39094354000654,6.44456701745893,443021.809264348,0.0,1.0
2018-08-14,13.33,13.34,13.16,13.21,190599,6.49819049491131,6.50306535649789,6.41531784793945,6.43969215587235,390983.408687325,0.0,1.0
2018-08-15,13.32,13.32,13.19,13.23,246626,6.49331563332473,6.49331563332473,6.42994243269919,6.44944187904551,505913.851336682,0.0,1.0
2018-08-16,13.44,13.45,13.34,13.38,246148,6.55181397236369,6.55668883395027,6.50306535649789,6.52256480284421,504933.310676172,0.0,1.0
2018-08-17,13.38,13.46,13.36,13.46,133122,6.52256480284421,6.56156369553685,6.51281507967105,6.56156369553685,273078.522611735,0.0,1.0
2018-08-20,13.29,13.38,13.29,13.37,148271,6.47869104856499,6.52256480284421,6.47869104856499,6.51768994125763,304154.276724843,0.0,1.0
2018-08-21,13.42,13.43,13.33,13.34,98911,6.54206424919053,6.54693911077711,6.49819049491131,6.50306535649789,202900.119815277,0.0,1.0
2018-08-22,13.46,13.46,13.38,13.38,124678,6.56156369553685,6.56156369553685,6.52256480284421,6.52256480284421,255757.005169588,0.0,1.0
2018-08-23,13.42,13.43,13.28,13.28,153769,6.59081286505633,6.59572405199005,6.52205624798421,6.52205624798421,313099.464701971,0.1,1.0
2018-08-24,13.52,13.56,13.43,13.45,181105,6.63992473439356,6.65956948212845,6.59572405199005,6.6055464258575,368760.143818653,0.0,1.0
2018-08-27,13.51,13.57,13.49,13.57,80748,6.63501354745984,6.66448066906217,6.62519117359239,6.66448066906217,164416.466100155,0.0,1.0
2018-08-28,13.61,13.61,13.5,13.53,174204,6.68412541679707,6.68412541679707,6.63010236052611,6.64483592132728,354708.550806353,0.0,1.0
2018-08-29,13.66,13.69,13.58,13.58,141945,6.70868135146568,6.72341491226685,6.6693918559959,6.6693918559959,289023.818306169,0.0,1.0
2018-08-30,13.59,13.64,13.54,13.64,144234,6.67430304292962,6.69885897759824,6.64974710826101,6.69885897759824,293684.606076804,0.0,1.0
2018-08-31,13.57,13.58,13.54,13.57,106772,6.66448066906217,6.6693918559959,6.64974710826101,6.66448066906217,217405.693248697,0.0,1.0
2018-09-04,13.39,13.54,13.35,13.54,296492,6.57607930425516,6.64974710826101,6.55643455652027,6.64974710826101,603707.421446564,0.0,1.0
2018-09-05,13.43,13.43,13.33,13.35,135302,6.59572405199005,6.59572405199005,6.54661218265282,6.55643455652027,275497.556549799,0.0,1.0
2018-09-06,13.24,13.38,13.1,13.35,574715,6.50241150024931,6.57116811732144,6.43365488317719,6.55643455652027,1170216.09593737,0.0,1.0
2018-09-07,13.18,13.26,13.1,13.23,154793,6.47294437864698,6.51223387411676,6.43365488317719,6.49750031331559,315184.500384422,0.0,1.0
2018-09-10,13.27,13.3,13.18,13.21,166606,6.51714506105048,6.53187862185165,6.47294437864698,6.48767793944815,339237.748935979,0.0,1.0
2018-09-11,13.39,13.43,13.24,13.24,262081,6.57607930425516,6.59572405199005,6.50241150024931,6.50241150024931,533640.856144979,0.0,1.0
2018-09-12,13.51,13.51,13.39,13.4,279631,6.63501354745984,6.63501354745984,6.57607930425516,6.58099049118888,569375.598554174,0.0,1.0
2018-09-13,13.45,13.54,13.45,13.5,138516,6.6055464258575,6.64974710826101,6.6055464258575,6.63010236052611,282041.79940468,0.0,1.0
2018-09-14,13.37,13.5,13.36,13.5,288023,6.56625693038771,6.63010236052611,6.56134574345399,6.63010236052611,586463.117545512,0.0,1.0
2018-09-17,13.3,13.43,13.3,13.38,107122,6.53187862185165,6.59572405199005,6.53187862185165,6.57116811732144,218118.351929222,0.0,1.0
2018-09-18,13.47,13.47,13.34,13.34,162161,6.61536879972495,6.61536879972495,6.55152336958654,6.55152336958654,330186.983693308,0.0,1.0
2018-09-19,13.5,13.53,13.44,13.46,128484,6.63010236052611,6.64483592132728,6.60063523892377,6.61045761279122,261614.965453167,0.0,1.0
2018-09-20,13.49,13.5,13.44,13.47,170391,6.67430304292962,6.67925063599332,6.64956507761113,6.66440785680222,344391.70280633,0.1,1.0
2018-09-21,13.51,13.52,13.47,13.52,146623,6.68419822905702,6.68914582212072,6.66440785680222,6.68914582212072,296352.181984802,0.0,1.0
2018-09-24,13.53,13.54,13.45,13.45,147092,6.69409341518442,6.69904100824811,6.65451267067483,6.65451267067483,297300.117665772,0.0,1.0
2018-09-25,13.45,13.55,13.44,13.54,107623,6.65451267067483,6.70398860131181,6.64956507761113,6.69904100824811,217525.973972367,0.0,1.0
2018-09-26,13.48,13.49,13.42,13.47,276663,6.66935544986592,6.67430304292962,6.63966989148373,6.66440785680222,559187.056085754,0.0,1.0
2018-09-27,13.44,13.53,13.41,13.49,211316,6.64956507761113,6.69409341518442,6.63472229842003,6.67430304292962,427108.691598866,0.0,1.0
2018-09-28,13.42,13.53,13.42,13.47,176798,6.63966989148373,6.69409341518442,6.63966989148373,6.66440785680222,357341.433953398,0.0,1.0
2018-10-01,13.51,13.53,13.46,13.49,158314,6.68419822905702,6.69409341518442,6.65946026373853,6.67430304292962,319981.853725146,0.0,1.0
2018-10-02,13.51,13.56,13.49,13.51,176731,6.68419822905702,6.70893619437551,6.67430304292962,6.68419822905702,357206.014570402,0.0,1.0
2018-10-03,13.43,13.54,13.4,13.5,128324,6.64461748454743,6.69904100824811,6.62977470535633,6.67925063599332,259366.520948404,0.0,1.0
2018-10-04,13.33,13.43,13.27,13.41,137939,6.59514155391044,6.64461748454743,6.56545599552825,6.63472229842003,278800.2130007,0.0,1.0
2018-10-05,13.25,13.39,13.21,13.35,142739,6.55556080940085,6.62482711229263,6.53577043714606,6.60503674003784,288501.900140692,0.0,1.0
2018-10-08,13.03,13.28,13.03,13.28,176643,6.44671376199948,6.57040358859195,6.44671376199948,6.57040358859195,357028.150306169,0.0,1.0
2018-10-09,12.99,13.03,12.96,13.03,179732,6.42692338974468,6.44671376199948,6.41208061055359,6.44671376199948,363271.590217719,0.0,1.0
2018-10-10,12.99,13.04,12.95,13.03,210414,6.42692338974468,6.45166135506318,6.40713301748989,6.44671376199948,425285.582890476,0.0,1.0
2018-10-11,12.95,13.08,12.91,13.0,326406,6.40713301748989,6.47145172731797,6.38734264523509,6.43187098280838,659726.852628383,0.0,1.0
2018-10-12,12.96,13.1,12.95,13.0,239521,6.41208061055359,6.48134691344537,6.40713301748989,6.43187098280838,484116.209470423,0.0,1.0
2018-10-15,13.08,13.1,12.93,12.98,221305,6.47145172731797,6.48134691344537,6.39723783136249,6.42197579668098,447298.306774154,0.0,1.0
2018-10-16,13.14,13.15,13.06,13.12,118174,6.50113728570016,6.50608487876386,6.46155654119057,6.49124209957277,238851.495016962,0.0,1.0
2018-10-17,13.05,13.12,13.0,13.08,208860,6.45660894812688,6.49124209957277,6.43187098280838,6.47145172731797,422144.661678903,0.0,1.0
2018-10-18,12.92,12.96,12.81,12.96,349053,6.44176616893578,6.46170971744642,6.38692141053153,6.46170971744642,700082.033673855,0.1,1.0
2018-10-19,12.84,12.92,12.84,12.92,161594,6.4018790719145,6.44176616893578,6.4018790719145,6.44176616893578,324102.804300473,0.0,1.0
2018-10-22,12.82,12.88,12.8,12.85,119884,6.39190729765919,6.42182262042514,6.38193552340387,6.40686495904216,240446.678656125,0.0,1.0
2018-10-23,12.75,12.83,12.74,12.79,170752,6.35700608776557,6.39689318478685,6.35202020063791,6.37694963627621,342470.648909702,0.0,1.0
2018-10-24,12.7,12.83,12.69,12.77,213445,6.33207665212727,6.39689318478685,6.32709076499962,6.36697786202089,428098.339442767,0.0,1.0
2018-10-25,12.79,12.83,12.73,12.73,295343,6.37694963627621,6.39689318478685,6.34703431351025,6.34703431351025,592357.974494811,0.0,1.0
2018-10-26,12.6,12.75,12.6,12.72,212513,6.28221778085068,6.35700608776557,6.28221778085068,6.34204842638259,426229.063271572,0.0,1.0
2018-10-29,12.53,12.69,12.47,12.62,339932,6.24731657095707,6.32709076499962,6.21740124819111,6.292189555106,681788.398526358,0.0,1.0
2018-10-30,12.49,12.56,12.46,12.53,225814,6.22737302244643,6.26227423234005,6.21241536106345,6.24731657095707,452906.361933655,0.0,1.0
2018-10-31,12.47,12.53,12.41,12.52,405789,6.21740124819111,6.24731657095707,6.18748592542516,6.24233068382941,813875.223425898,0.0,1.0
2018-11-01,12.6,12.61,12.49,12.54,212013,6.28221778085068,6.28720366797834,6.22737302244643,6.25230245808473,425226.232707626,0.0,1.0
2018-11-02,12.6,12.66,12.57,12.62,210221,6.28221778085068,6.31213310361664,6.2672601194677,6.292189555106,421632.087966445,0.0,1.0
2018-11-05,12.66,12.68,12.6,12.62,127482,6.31213310361664,6.32210487787196,6.28221778085068,6.292189555106,255685.691905844,0.0,1.0
2018-11-06,12.67,12.74,12.62,12.71,292925,6.3171189907443,6.35202020063791,6.292189555106,6.33706253925493,587508.28588757,0.0,1.0
2018-11-07,12.8,12.89,12.74,12.8,232307,6.38193552340387,6.4268085075528,6.35202020063791,6.38193552340387,465929.119637053,0.0,1.0
2018-11-08,12.81,12.87,12.69,12.83,256623,6.38692141053153,6.41683673329748,6.32709076499962,6.39689318478685,514698.775622859,0.0,1.0
2018-11-09,12.77,12.82,12.71,12.81,228926,6.36697786202089,6.39190729765919,6.33706253925493,6.38692141053153,459147.979363653,0.0,1.0
2018-11-12,12.72,12.83,12.69,12.8,176227,6.34204842638259,6.39689318478685,6.32709076499962,6.38193552340387,353451.643584907,0.0,1.0
2018-11-13,12.66,12.81,12.65,12.76,171968,6.31213310361664,6.38692141053153,6.30714721648898,6.36199197489323,344909.532841218,0.0,1.0
2018-11-14,12.63,12.69,12.6,12.66,176691,6.29717544223366,6.32709076499962,6.28221778085068,6.31213310361664,354382.270348249,0.0,1.0
2018-11-15,12.69,12.75,12.61,12.67,295680,6.32709076499962,6.35700608776557,6.28720366797834,6.3171189907443,593033.88229491,0.0,1.0
2018-11-16,12.68,12.72,12.65,12.72,91740,6.32210487787196,6.34204842638259,6.30714721648898,6.34204842638259,183999.351872751,0.0,1.0
2018-11-19,12.59,12.68,12.55,12.68,284637,6.27723189372302,6.32210487787196,6.25728834521239,6.32210487787196,570885.366459607,0.0,1.0
2018-11-20,12.45,12.57,12.42,12.57,185140,6.20742947393579,6.2672601194677,6.19247181255282,6.2672601194677,371328.101217803,0.0,1.0
2018-11-21,12.33,12.45,12.32,12.4,135341,6.19745769968047,6.25777358970169,6.19243137551204,6.23264196885952,269264.367885244,0.1,1.0
2018-11-23,12.36,12.37,12.27,12.31,74259,6.21253667218578,6.21756299635421,6.16729975466986,6.1874050513436,147740.172562567,0.0,1.0
2018-11-26,12.4,12.5,12.36,12.45,305235,6.23264196885952,6.28290521054387,6.21253667218578,6.25777358970169,607272.80965452,0.0,1.0
2018-11-27,12.21,12.36,12.21,12.33,181611,6.13714180965925,6.21253667218578,6.13714180965925,6.19745769968047,361319.711809482,0.0,1.0
2018-11-28,12.24,12.25,12.14,12.22,932236,6.15222078216456,6.15724710633299,6.10195754048021,6.14216813382769,1854707.27466081,0.0,1.0
2018-11-29,12.19,12.31,12.19,12.27,469003,6.12708916132238,6.1874050513436,6.12708916132238,6.16729975466986,933093.418337998,0.0,1.0
2018-11-30,12.29,12.33,12.2,12.24,441072,6.17735240300673,6.19745769968047,6.13211548549082,6.15222078216456,877523.982177465,0.0,1.0
2018-12-03,12.46,12.51,12.38,12.45,419647,6.26279991387013,6.28793153471231,6.22258932052265,6.25777358970169,834898.398784839,0.0,1.0
2018-12-04,12.47,12.58,12.45,12.48,379426,6.26782623803857,6.32311580389135,6.25777358970169,6.272852562207,754877.694484498,0.0,1.0
2018-12-06,12.47,12.47,12.33,12.45,262159,6.26782623803857,6.26782623803857,6.19745769968047,6.25777358970169,521572.010110961,0.0,1.0
2018-12-07,12.49,12.5,12.43,12.5,173864,6.27787888637544,6.28290521054387,6.24772094136483,6.28290521054387,345906.857921842,0.0,1.0
2018-12-10,12.43,12.54,12.4,12.51,240666,6.24772094136483,6.30301050721761,6.23264196885952,6.28793153471231,478811.138985747,0.0,1.0
2018-12-11,12.36,12.52,12.35,12.46,620665,6.21253667218578,6.29295785888074,6.20751034801734,6.26279991387013,1234828.83156985,0.0,1.0
2018-12-12,12.44,12.48,12.38,12.45,327797,6.25274726553326,6.272852562207,6.22258932052265,6.25777358970169,652160.483517037,0.0,1.0
2018-12-13,12.51,12.53,12.43,12.48,385989,6.28793153471231,6.29798418304918,6.24772094136483,6.272852562207,767934.950204722,0.0,1.0
2018-12-14,12.44,12.54,12.43,12.47,264101,6.25274726553326,6.30301050721761,6.24772094136483,6.26782623803857,525435.668591637,0.0,1.0
2018-12-17,12.34,12.445,12.32,12.4,377851,6.20248402384891,6.25526042761748,6.19243137551204,6.23264196885952,751744.191854702,0.0,1.0
2018-12-18,12.24,12.4,12.23,12.4,411237,6.15222078216456,6.23264196885952,6.14719445799612,6.23264196885952,818166.489504466,0.0,1.0
2018-12-19,12.27,12.3201,12.23,12.3,512416,6.16729975466986,6.19248163875372,6.14719445799612,6.18237872717517,1019464.68796806,0.0,1.0
2018-12-20,11.95,12.23,11.95,12.17,426112,6.05672062296429,6.19863541580362,6.05672062296429,6.16822510305234,840725.322659483,0.1,1.0
2018-12-21,12.01,12.07,11.82,11.9,361411,6.08713093571558,6.11754124846686,5.99083161200317,6.03137869567155,713069.285980414,0.0,1.0
2018-12-24,12.01,12.02,11.83,11.83,280847,6.08713093571558,6.09219932117412,5.99589999746172,5.99589999746172,554115.314032338,0.0,1.0
2018-12-26,12.08,12.1,12.01,12.09,450442,6.12260963392541,6.1327464048425,6.08713093571558,6.12767801938396,888728.775038917,0.0,1.0
2018-12-27,12.21,12.22,12.07,12.1,557345,6.18849864488653,6.19356703034507,6.11754124846686,6.1327464048425,1099649.98628917,0.0,1.0
2018-12-28,12.28,12.31,12.18,12.18,362464,6.22397734309636,6.239182499472,6.17329348851088,6.17329348851088,715146.870664161,0.0,1.0
2018-12-31,12.29,12.36,12.24,12.29,737310,6.22904572855491,6.26452442676474,6.20370380126217,6.22904572855491,1454723.61175011,0.0,1.0
2019-01-02,12.43,12.45,12.22,12.25,317870,6.30000312497457,6.31013989589167,6.19356703034507,6.20877218672072,627162.244465704,0.0,1.0
2019-01-03,12.49,12.49,12.38,12.42,232116,6.33041343772586,6.33041343772586,6.27466119768183,6.29493473951602,457968.325215973,0.0,1.0
2019-01-04,12.64,12.64,12.48,12.52,308488,6.40643921960407,6.40643921960407,6.32534505226731,6.3456185941015,608651.418726951,0.0,1.0
2019-01-07,12.77,12.78,12.62,12.64,286531,6.47232823056519,6.47739661602373,6.39630244868698,6.40643921960407,565329.9306918,0.0,1.0
2019-01-08,12.86,12.88,12.77,12.78,198535,6.51794369969212,6.52808047060921,6.47232823056519,6.47739661602373,391712.512048946,0.0,1.0
2019-01-09,12.85,12.9,12.8,12.88,205535,6.51287531423357,6.53821724152631,6.48753338694083,6.52808047060921,405523.616309367,0.0,1.0
2019-01-10,12.9,12.93,12.83,12.87,305885,6.53821724152631,6.55342239790195,6.50273854331647,6.52301208515066,603515.660956969,0.0,1.0
2019-01-11,13.11,13.18,12.9,12.9,857824,6.6446533361558,6.68013203436564,6.53821724152631,6.53821724152631,1692499.5287273,0.0,1.0
2019-01-14,13.1,13.15,13.05,13.09,228914,6.63958495069726,6.66492687798999,6.61424302340452,6.63451656523871,451650.731524277,0.0,1.0
2019-01-15,13.2,13.21,13.12,13.14,292875,6.69026880528273,6.69533719074128,6.64972172161435,6.65985849253145,577846.73718153,0.0,1.0
2019-01-16,13.23,13.25,13.18,13.2,214591,6.70547396165837,6.71561073257547,6.68013203436564,6.69026880528273,423391.239192563,0.0,1.0
2019-01-17,13.07,13.16,13.06,13.12,192092,6.67506364890709,6.72102812697913,6.66995648467686,6.70059947005822,376122.621753737,0.1,1.0
2019-01-18,13.09,13.13,13.07,13.08,253349,6.68527797736754,6.70570663428845,6.67506364890709,6.68017081313732,496065.896022154,0.0,1.0
2019-01-22,13.17,13.23,13.1,13.11,376581,6.72613529120936,6.75677827659073,6.69038514159777,6.695492305828,737358.312801387,0.0,1.0
2019-01-23,13.2,13.25,13.2,13.22,146610,6.74145678390004,6.76699260505118,6.74145678390004,6.7516711123605,287067.33010909,0.0,1.0
2019-01-24,13.24,13.36,13.2,13.2,236054,6.76188544082095,6.82317141158368,6.74145678390004,6.74145678390004,462201.702077425,0.0,1.0
2019-01-25,13.36,13.36,13.28,13.29,139245,6.82317141158368,6.82317141158368,6.78231409774186,6.78742126197209,272646.411438785,0.0,1.0
2019-01-28,13.43,13.44,13.32,13.34,293877,6.85892156119527,6.8640287254255,6.80274275466277,6.81295708312323,575421.08840099,0.0,1.0
2019-01-29,13.4,13.43,13.39,13.43,149028,6.84360006850459,6.85892156119527,6.83849290427436,6.85892156119527,291801.855749932,0.0,1.0
2019-01-30,13.49,13.6,13.4,13.42,233898,6.88956454657664,6.94574335310914,6.84360006850459,6.85381439696504,457980.181282695,0.0,1.0
2019-01-31,13.64,13.68,13.49,13.49,575031,6.96617201003004,6.98660066695095,6.88956454657664,6.88956454657664,1125930.11322529,0.0,1.0
2019-02-01,13.83,13.85,13.67,13.7,378830,7.06320813040436,7.07342245886482,6.98149350272073,6.99681499541141,741761.930736149,0.0,1.0
2019-02-04,13.61,13.8,13.6,13.79,257758,6.95085051733936,7.04788663771368,6.94574335310914,7.04277947348345,504698.866886699,0.0,1.0
2019-02-05,13.66,13.73,13.62,13.62,198533,6.9763863384905,7.01213648810209,6.95595768156959,6.95595768156959,388734.317226301,0.0,1.0
2019-02-06,13.63,13.83,13.63,13.69,208494,6.96106484579982,7.06320813040436,6.96106484579982,6.99170783118118,408238.291547402,0.0,1.0
2019-02-07,13.55,13.66,13.55,13.63,126007,6.920207531958,6.9763863384905,6.920207531958,6.96106484579982,246725.960473748,0.0,1.0
2019-02-08,13.43,13.6,13.42,13.56,101897,6.85892156119527,6.94574335310914,6.85381439696504,6.92531469618823,199517.766428797,0.0,1.0
2019-02-11,13.61,13.61,13.46,13.47,170599,6.95085051733936,6.95085051733936,6.87424305388595,6.87935021811618,334038.602068622,0.0,1.0
2019-02-12,13.61,13.66,13.5,13.66,152975,6.95085051733936,6.9763863384905,6.89467171080686,6.9763863384905,299530.215015607,0.0,1.0
2019-02-13,13.56,13.63,13.52,13.61,133220,6.92531469618823,6.96106484579982,6.90488603926732,6.95085051733936,260849.258011957,0.0,1.0
2019-02-14,13.65,13.65,13.44,13.45,146679,7.02235081656255,7.02235081656255,6.91431465015389,6.91945922950668,285113.689461055,0.1,1.0
2019-02-15,13.56,13.67,13.56,13.64,104496,6.97604960238741,7.03263997526813,6.97604960238741,7.01720623720975,203118.647481387,0.0,1.0
2019-02-19,13.62,13.66,13.56,13.58,104130,7.00691707850417,7.02749539591534,6.97604960238741,6.98633876109299,202407.219053714,0.0,1.0
2019-02-20,13.61,13.68,13.58,13.65,160891,7.00177249915137,7.03778455462092,6.98633876109299,7.02235081656255,312738.882942198,0.0,1.0
2019-02-21,13.7,13.715,13.6399,13.64,231722,7.04807371332651,7.0557905823557,7.01715479141622,7.01720623720975,450419.721632235,0.0,1.0
2019-02-22,13.86,13.88,13.7461,13.77,251697,7.1303869829712,7.14067614167679,7.07179022414289,7.08408576879606,489246.997158961,0.0,1.0
2019-02-25,13.86,13.95,13.83,13.88,177096,7.1303869829712,7.17668819714634,7.11495324491282,7.14067614167679,344238.056905181,0.0,1.0
2019-02-26,13.9,13.95,13.86,13.87,124298,7.15096530038237,7.17668819714634,7.1303869829712,7.13553156232399,241609.646729458,0.0,1.0
2019-02-27,13.96,13.98,13.9,13.9,179292,7.18183277649913,7.19212193520472,7.15096530038237,7.15096530038237,348506.627471223,0.0,1.0
2019-02-28,13.9,13.98,13.9,13.96,87579,7.15096530038237,7.19212193520472,7.15096530038237,7.18183277649913,170235.492533422,0.0,1.0
2019-03-01,13.94,13.98,13.92,13.95,107101,7.17154361779354,7.19212193520472,7.16125445908796,7.17668819714634,208182.229596387,0.0,1.0
2019-03-04,13.93,13.95,13.87,13.92,197646,7.16639903844075,7.17668819714634,7.13553156232399,7.16125445908796,384183.013704891,0.0,1.0
2019-03-05,13.9,13.96,13.87,13.89,136293,7.15096530038237,7.18183277649913,7.13553156232399,7.14582072102958,264925.449980676,0.0,1.0
2019-03-06,13.72,13.89,13.69,13.88,150430,7.0583628720321,7.14582072102958,7.04292913397372,7.14067614167679,292404.858947951,0.0,1.0
2019-03-07,13.65,13.8,13.63,13.75,124496,7.02235081656255,7.09951950685444,7.01206165785696,7.07379661009048,241994.517846069,0.0,1.0
2019-03-08,13.64,13.7,13.58,13.64,150612,7.01720623720975,7.04807371332651,6.98633876109299,7.01720623720975,292758.62936827,0.0,1.0
2019-03-11,13.68,13.73,13.63,13.66,179110,7.03778455462092,7.06350745138489,7.01206165785696,7.02749539591534,348152.857050904,0.0,1.0
2019-03-12,13.77,13.8,13.74,13.76,131450,7.08408576879606,7.09951950685444,7.06865203073768,7.07894118944327,255511.657971868,0.0,1.0
2019-03-13,13.8,13.84,13.75,13.83,97008,7.09951950685444,7.12009782426561,7.07379661009048,7.11495324491282,188563.521616851,0.0,1.0
2019-03-14,13.8,13.82,13.76,13.8,65550,7.09951950685444,7.10980866556003,7.07894118944327,7.09951950685444,127415.665120243,0.0,1.0
2019-03-15,13.85,13.89,13.79,13.8,197230,7.12524240361841,7.14582072102958,7.09437492750165,7.09951950685444,383374.395601305,0.0,1.0
2019-03-18,13.9,13.91,13.85,13.88,156702,7.15096530038237,7.15610987973516,7.12524240361841,7.14067614167679,304596.331894315,0.0,1.0
2019-03-19,13.85,14.02,13.85,14.02,189411,7.12524240361841,7.21270025261589,7.12524240361841,7.21270025261589,368175.874082233,0.0,1.0
2019-03-20,13.9,13.93,13.86,13.88,221073,7.15096530038237,7.16639903844075,7.1303869829712,7.14067614167679,429720.264456561,0.0,1.0
2019-03-21,13.78,13.92,13.77,13.87,190164,7.14067614167678,7.21322292395797,7.1354942286567,7.18731335885755,366976.441447275,0.1,1.0
2019-03-22,13.79,13.87,13.74,13.8,127104,7.14585805469687,7.18731335885755,7.11994848959645,7.15103996771696,245283.93183628,0.0,1.0
2019-03-25,13.71,13.81,13.69,13.77,111572,7.10440275053619,7.15622188073704,7.09403892449602,7.1354942286567,215310.445326956,0.0,1.0
2019-03-26,13.71,13.78,13.69,13.73,66568,7.10440275053619,7.14067614167678,7.09403892449602,7.11476657657636,128462.210272513,0.0,1.0
2019-03-27,13.77,13.8,13.68,13.68,145202,7.1354942286567,7.15103996771696,7.08885701147594,7.08885701147594,280209.257541002,0.0,1.0
2019-03-28,13.77,13.85,13.77,13.8,83150,7.1354942286567,7.17694953281738,7.1354942286567,7.15103996771696,160461.975486111,0.0,1.0
2019-03-29,13.64,13.81,13.64,13.78,163737,7.0681293593956,7.15622188073704,7.0681293593956,7.14067614167678,315977.901144551,0.0,1.0
2019-04-01,13.86,13.86,13.71,13.71,174404,7.18213144583746,7.18213144583746,7.10440275053619,7.10440275053619,336562.962990737,0.0,1.0
2019-04-02,13.88,13.9,13.77,13.86,151348,7.19249527187763,7.2028590979178,7.1354942286567,7.18213144583746,292069.742223355,0.0,1.0
2019-04-03,13.89,13.94,13.86,13.88,134698,7.19767718489772,7.22358674999814,7.18213144583746,7.19249527187763,259938.751341289,0.0,1.0
2019-04-04,13.89,13.92,13.81,13.86,139607,7.19767718489772,7.21322292395797,7.15622188073704,7.18213144583746,269412.086731083,0.0,1.0
2019-04-05,13.88,13.93,13.84,13.93,186623,7.19249527187763,7.21840483697806,7.17176761979729,7.21840483697806,360143.057740764,0.0,1.0
2019-04-08,13.84,13.91,13.78,13.89,138491,7.17176761979729,7.20804101093789,7.14067614167678,7.19767718489772,267258.441936826,0.0,1.0
2019-04-09,13.88,13.92,13.79,13.86,116248,7.19249527187763,7.21322292395797,7.14585805469687,7.18213144583746,224334.139823325,0.0,1.0
2019-04-10,13.88,13.9,13.84,13.88,104976,7.19249527187763,7.2028590979178,7.17176761979729,7.19249527187763,202581.555485629,0.0,1.0
2019-04-11,13.9,13.91,13.85,13.88,131750,7.2028590979178,7.20804101093789,7.17694953281738,7.19249527187763,254249.732655384,0.0,1.0
2019-04-12,13.89,13.97,13.85,13.93,146229,7.19767718489772,7.2391324890584,7.17694953281738,7.21840483697806,282191.151092707,0.0,1.0
2019-04-15,13.96,14.04,13.81,13.89,130724,7.23395057603831,7.27540588019899,7.15622188073704,7.19767718489772,252269.768892921,0.0,1.0
2019-04-16,14.02,14.0227,13.95,13.96,144761,7.26504205415882,7.26644117067424,7.22876866301823,7.23395057603831,279358.220485207,0.0,1.0
2019-04-17,13.97,14.0,13.93,13.93,167937,7.29095161925924,7.30660863776875,7.2700755945799,7.2700755945799,321779.654085589,0.1,1.0
2019-04-18,13.75,14.0,13.69,14.0,167134,7.17613348352288,7.30660863776875,7.14481944650387,7.30660863776875,320241.046975596,0.0,1.0
2019-04-22,13.79,13.84,13.72,13.75,127141,7.19700950820222,7.22310453905139,7.16047646501337,7.17613348352288,243611.515032993,0.0,1.0
2019-04-23,13.89,13.91,13.76,13.79,164637,7.24919956990057,7.25963758224024,7.18135248969271,7.19700950820222,315456.611167813,0.0,1.0
2019-04-24,13.89,13.97,13.87,13.89,162533,7.24919956990057,7.29095161925924,7.2387615575609,7.24919956990057,311425.192289328,0.0,1.0
2019-04-25,13.88,13.91,13.85,13.89,147876,7.24398056373073,7.25963758224024,7.22832354522123,7.24919956990057,283341.301366349,0.0,1.0
2019-04-26,13.85,13.88,13.835,13.86,160048,7.22832354522123,7.24398056373073,7.22049503596647,7.23354255139106,306663.749364882,0.0,1.0
2019-04-29,13.89,13.93,13.88,13.9,194720,7.24919956990057,7.2700755945799,7.24398056373073,7.2544185760704,373097.853620975,0.0,1.0
2019-04-30,13.91,13.94,13.84,13.94,174486,7.25963758224024,7.27529460074974,7.22310453905139,7.27529460074974,334328.020166955,0.0,1.0
2019-05-01,13.93,13.96,13.9,13.93,145091,7.2700755945799,7.28573261308941,7.2544185760704,7.2700755945799,278005.036358469,0.0,1.0
2019-05-02,13.89,13.96,13.85,13.93,158874,7.24919956990057,7.28573261308941,7.22832354522123,7.2700755945799,304414.278945043,0.0,1.0
2019-05-03,13.91,13.95,13.84,13.91,118458,7.25963758224024,7.28051360691957,7.22310453905139,7.25963758224024,226974.247864798,0.0,1.0
2019-05-06,13.88,13.89,13.84,13.85,75038,7.24398056373073,7.24919956990057,7.22310453905139,7.22832354522123,143778.331655766,0.0,1.0
2019-05-07,13.85,13.91,13.84,13.87,175863,7.22832354522123,7.25963758224024,7.22310453905139,7.2387615575609,336966.453529918,0.0,1.0
2019-05-08,13.88,13.99,13.84,13.84,107424,7.24398056373073,7.30138963159891,7.22310453905139,7.22310453905139,205832.291636091,0.0,1.0
2019-05-09,13.81,13.89,13.75,13.87,133825,7.20744752054189,7.24919956990057,7.17613348352288,7.2387615575609,256418.551051905,0.0,1.0
2019-05-10,13.84,13.85,13.76,13.81,138125,7.22310453905139,7.22832354522123,7.18135248969271,7.20744752054189,264657.667581128,0.0,1.0
2019-05-13,13.69,13.84,13.55,13.81,218299,7.14481944650387,7.22310453905139,7.07175336012618,7.20744752054189,418276.953305286,0.0,1.0
2019-05-14,13.72,13.81,13.67,13.7,146283,7.16047646501337,7.20744752054189,7.1343814341642,7.1500384526737,280288.996103313,0.0,1.0
2019-05-15,13.77,13.82,13.68,13.74,90157,7.18657149586255,7.21266652671172,7.13960044033403,7.17091447735304,172747.448587234,0.0,1.0
2019-05-16,13.8,13.85,13.75,13.78,101352,7.20222851437205,7.22832354522123,7.17613348352288,7.19179050203238,194197.892667385,0.0,1.0
2019-05-17,13.78,13.83,13.73,13.82,121567,7.19179050203238,7.21788553288156,7.16569547118321,7.21266652671172,232931.320722787,0.0,1.0
2019-05-20,13.77,13.79,13.74,13.76,96799,7.18657149586255,7.19700950820222,7.17091447735304,7.18135248969271,185474.009514466,0.0,1.0
2019-05-21,13.76,13.85,13.7,13.78,127240,7.18135248969271,7.22832354522123,7.1500384526737,7.19179050203238,243801.206320527,0.0,1.0
2019-05-22,13.74,13.8,13.73,13.76,88580,7.17091447735304,7.20222851437205,7.16569547118321,7.18135248969271,169725.800501982,0.0,1.0
2019-05-23,13.66,13.73,13.51,13.67,112377,7.18135248969271,7.2181529782929,7.10249429983518,7.18660970234988,213757.759726077,0.1,1.0
2019-05-24,13.74,13.75,13.66,13.72,93930,7.22341019095006,7.22866740360723,7.18135248969271,7.21289576563573,178668.823434247,0.0,1.0
2019-05-28,13.69,13.79,13.65,13.74,113576,7.19712412766422,7.24969625423591,7.17609527703554,7.22341019095006,216038.43596687,0.0,1.0
2019-05-29,13.64,13.73,13.61,13.7,130935,7.17083806437838,7.2181529782929,7.15506642640687,7.20238134032139,249057.834518931,0.0,1.0
2019-05-30,13.71,13.77,13.69,13.7,209911,7.20763855297856,7.23918182892157,7.19712412766422,7.20238134032139,399281.926923308,0.0,1.0
2019-05-31,13.59,13.69,13.59,13.61,188842,7.14455200109253,7.19712412766422,7.14455200109253,7.15506642640687,359205.556850529,0.0,1.0
2019-06-03,13.52,13.65,13.45,13.45,280200,7.10775151249235,7.17609527703554,7.07095102389217,7.07095102389217,532982.05393672,0.0,1.0
2019-06-04,13.63,13.65,13.572,13.6,136343,7.16558085172121,7.17609527703554,7.13508901830963,7.1498092137497,259344.654460722,0.0,1.0
2019-06-05,13.72,13.75,13.65,13.68,156314,7.21289576563573,7.22866740360723,7.17609527703554,7.19186691500705,297332.465307153,0.0,1.0
2019-06-06,13.78,13.8,13.73,13.77,88520,7.24443904157874,7.25495346689308,7.2181529782929,7.23918182892157,168378.199195141,0.0,1.0
2019-06-07,13.85,13.92,13.81,13.84,113939,7.28123953017892,7.3180400187791,7.26021067955025,7.27598231752175,216728.915929679,0.0,1.0
2019-06-10,13.83,13.96,13.82,13.96,129545,7.27072510486458,7.33906886940778,7.26546789220741,7.33906886940778,246413.847884484,0.0,1.0
2019-06-11,13.87,13.95,13.86,13.93,137080,7.29175395549326,7.33381165675061,7.28649674283609,7.32329723143627,260746.538021576,0.0,1.0
2019-06-12,13.9,13.97,13.88,13.92,128610,7.30752559346477,7.34432608206495,7.29701116815043,7.3180400187791,244635.33888937,0.0,1.0
2019-06-13,13.91,13.98,13.91,13.95,153795,7.31278280612193,7.34958329472212,7.31278280612193,7.33381165675061,292540.952837965,0.0,1.0
2019-06-14,13.92,13.97,13.9,13.93,118545,7.3180400187791,7.34432608206495,7.30752559346477,7.32329723143627,225490.212647853,0.0,1.0
2019-06-17,13.91,13.98,13.91,13.95,115385,7.31278280612193,7.34958329472212,7.31278280612193,7.33381165675061,219479.422888967,0.0,1.0
2019-06-18,13.98,14.08,13.96,14.0,216774,7.34958329472212,7.40215542129381,7.33906886940778,7.36009772003646,412336.373162307,0.0,1.0
2019-06-19,14.09,14.11,13.9651,14.0,198622,7.40741263395098,7.41792705926531,7.34175004786294,7.36009772003646,377808.570724551,0.0,1.0
2019-06-20,14.06,14.14,14.02,14.08,147085,7.44421312255116,7.48656995397392,7.42303470683977,7.45480233040685,277801.705291759,0.1,1.0
2019-06-21,14.08,14.13,14.04,14.13,142822,7.45480233040685,7.48127535004608,7.43362391469547,7.48127535004608,269750.11152177,0.0,1.0
2019-06-24,14.18,14.22,14.14,14.15,96576,7.50774836968531,7.52892678539669,7.48656995397392,7.49186455790177,182404.578918699,0.0,1.0
2019-06-25,14.2,14.25,14.16,14.19,182672,7.518337577541,7.54481059718023,7.49715916182962,7.51304297361315,345015.420396751,0.0,1.0
2019-06-26,14.29,14.32,14.24,14.29,141724,7.56598901289161,7.58187282467515,7.53951599325238,7.56598901289161,267676.302007473,0.0,1.0
2019-06-27,14.3,14.41,14.27,14.35,213198,7.57128361681946,7.62952426002576,7.55539980503592,7.59775663645868,402670.346838851,0.0,1.0
2019-06-28,14.32,14.34,14.24,14.32,252337,7.58187282467515,7.59246203253084,7.53951599325238,7.58187282467515,476592.779061131,0.0,1.0
2019-07-01,14.29,14.51,14.28,14.4,223108,7.56598901289161,7.68247029930422,7.56069440896376,7.62422965609791,421387.516498852,0.0,1.0
2019-07-02,14.36,14.4,14.35,14.38,159928,7.60305124038653,7.62422965609791,7.59775663645868,7.61364044824222,302058.477233575,0.0,1.0
2019-07-03,14.4,14.45,14.35,14.37,85273,7.62422965609791,7.65070267573714,7.59775663645868,7.60834584431438,161056.428700032,0.0,1.0
2019-07-05,14.39,14.41,14.33,14.38,59708,7.61893505217007,7.62952426002576,7.58716742860299,7.61364044824222,112771.419380361,0.0,1.0
2019-07-08,14.35,14.43,14.35,14.41,250631,7.59775663645868,7.64011346788145,7.59775663645868,7.62952426002576,473370.630580813,0.0,1.0
2019-07-09,14.35,14.44,14.33,14.35,143559,7.59775663645868,7.6454080718093,7.58716742860299,7.59775663645868,271142.094774992,0.0,1.0
2019-07-10,14.36,14.46,14.35,14.44,153797,7.60305124038653,7.65599727966499,7.59775663645868,7.6454080718093,290478.763087715,0.0,1.0
2019-07-11,14.4,14.5,14.39,14.42,238830,7.62422965609791,7.67717569537637,7.61893505217007,7.6348188639536,451081.900090633,0.0,1.0
2019-07-12,14.29,14.5,14.26,14.44,239013,7.56598901289161,7.67717569537637,7.55010520110807,7.6454080718093,451427.535009682,0.0,1.0
2019-07-15,14.37,14.4,14.33,14.33,155010,7.60834584431438,7.62422965609791,7.58716742860299,7.58716742860299,292769.774873546,0.0,1.0
2019-07-16,14.47,14.49,14.37,14.42,166881,7.66129188359283,7.67188109144853,7.60834584431438,7.6348188639536,315190.715442051,0.0,1.0
2019-07-17,14.5,14.51,14.47,14.48,162475,7.67717569537637,7.68247029930422,7.66129188359283,7.66658648752068,306869.035369198,0.0,1.0
2019-07-18,14.44,14.47,14.38,14.38,158308,7.69835411108775,7.71434792156785,7.66636649012756,7.66636649012756,296942.370669541,0.1,1.0
2019-07-19,14.44,14.5,14.42,14.43,99254,7.69835411108775,7.73034173204795,7.68769157076769,7.69302284092772,186173.270197555,0.0,1.0
2019-07-22,14.48,14.49,14.4,14.44,106050,7.71967919172789,7.72501046188792,7.67702903044762,7.69835411108775,198920.70147753,0.0,1.0
2019-07-23,14.34,14.5,14.32,14.47,218174,7.64504140948742,7.73034173204795,7.63437886916736,7.71434792156785,409234.560340958,0.0,1.0
2019-07-24,14.45,14.53,14.35,14.36,175667,7.70368538124779,7.74633554252805,7.65037267964746,7.65570394980749,329503.091621435,0.0,1.0
2019-07-25,14.28,14.52,14.27,14.48,158060,7.61305378852723,7.74100427236802,7.60772251836719,7.71967919172789,296477.190717004,0.0,1.0
2019-07-26,14.31,14.36,14.29,14.3,126889,7.62904759900733,7.65570394980749,7.61838505868726,7.62371632884729,238008.947569847,0.0,1.0
2019-07-29,14.41,14.45,14.29,14.29,106403,7.68236030060766,7.70368538124779,7.61838505868726,7.61838505868726,199582.832619647,0.0,1.0
2019-07-30,14.43,14.49,14.4,14.44,126577,7.69302284092772,7.72501046188792,7.67702903044762,7.69835411108775,237423.721177947,0.0,1.0
2019-07-31,14.46,14.51,14.42,14.43,106547,7.70901665140782,7.73567300220799,7.68769157076769,7.69302284092772,199852.937108216,0.0,1.0
2019-08-01,14.51,14.54,14.45,14.52,144771,7.73567300220799,7.75166681268808,7.70368538124779,7.74100427236802,271550.67301842,0.0,1.0
2019-08-02,14.53,14.53,14.37,14.46,166678,7.74633554252805,7.74633554252805,7.66103521996752,7.70901665140782,312642.194067626,0.0,1.0
2019-08-05,14.13,14.46,14.07,14.46,255598,7.53308473612673,7.70901665140782,7.50109711516653,7.70901665140782,479431.71575911,0.0,1.0
2019-08-06,14.17,14.22,14.14,14.22,148175,7.55440981676686,7.58106616756703,7.53841600628676,7.58106616756703,277935.643012098,0.0,1.0
2019-08-07,14.12,14.23,14.07,14.13,325136,7.5277534659667,7.58639743772706,7.50109711516653,7.53308473612673,609865.923579425,0.0,1.0
2019-08-08,14.18,14.2,14.11,14.16,169988,7.55974108692689,7.57040362724696,7.52242219580666,7.54907854660683,318850.845853487,0.0,1.0
2019-08-09,14.25,14.29,14.19,14.19,102779,7.59705997804713,7.61838505868726,7.56507235708693,7.56507235708693,192785.202990655,0.0,1.0
2019-08-12,14.19,14.2,14.12,14.2,99694,7.56507235708693,7.57040362724696,7.5277534659667,7.57040362724696,186998.589468183,0.0,1.0
2019-08-13,13.9,14.13,13.87,14.13,286536,7.41046552244597,7.53308473612673,7.39447171196587,7.53308473612673,537462.914837958,0.0,1.0
2019-08-14,13.7,13.8,13.68,13.8,305798,7.30384011924531,7.35715282084564,7.29317757892524,7.35715282084564,573593.141635319,0.0,1.0
2019-08-15,13.72,13.76,13.68,13.76,104610,7.31450265956537,7.33582774020551,7.29317757892524,7.33582774020551,196219.656591838,0.0,1.0
2019-08-16,13.76,13.85,13.75,13.77,117909,7.33582774020551,7.3838091716458,7.33049647004547,7.34115901036554,221164.931546573,0.0,1.0
2019-08-19,13.7,13.85,13.68,13.8,97204,7.30384011924531,7.3838091716458,7.29317757892524,7.35715282084564,182328.032686674,0.0,1.0
2019-08-20,13.78,13.78,13.68,13.72,131965,7.34649028052557,7.34649028052557,7.29317757892524,7.31450265956537,247530.130791911,0.0,1.0
2019-08-21,13.85,13.91,13.71,13.81,245858,7.3838091716458,7.415796792606,7.30917138940534,7.36248409100567,461162.148268387,0.0,1.0
2019-08-22,13.75,13.78,13.72,13.74,109963,7.3838091716458,7.39991930074758,7.36769904254403,7.37843912861188,204771.170929785,0.1,1.0
2019-08-23,13.72,13.78,13.64,13.73,119792,7.36769904254403,7.39991930074758,7.32473869827264,7.37306908557796,223074.562425733,0.0,1.0
2019-08-26,13.67,13.79,13.66,13.74,74273,7.34084882737441,7.4052893437815,7.33547878434049,7.37843912861188,138309.878581595,0.0,1.0
2019-08-27,13.65,13.73,13.63,13.7,94156,7.33010874130656,7.37306908557796,7.31936865523871,7.35695895647618,175335.652629201,0.0,1.0
2019-08-28,13.78,13.78,13.64,13.64,193950,7.39991930074758,7.39991930074758,7.32473869827264,7.32473869827264,361170.290023297,0.0,1.0
2019-08-29,13.72,13.86,13.66,13.84,195271,7.36769904254403,7.44287964501897,7.33547878434049,7.43213955895112,363630.233065942,0.0,1.0
2019-08-30,13.58,13.77,13.58,13.76,179011,7.29251844006909,7.39454925771365,7.29251844006909,7.38917921467973,333351.146106525,0.0,1.0
2019-09-03,13.56,13.68,13.56,13.62,158440,7.28177835400124,7.34621887040833,7.28177835400124,7.31399861220479,295044.190519677,0.0,1.0
2019-09-04,13.85,13.89,13.62,13.62,188029,7.43750960198505,7.45898977412074,7.31399861220479,7.31399861220479,350144.307619441,0.0,1.0
2019-09-05,13.95,13.98,13.85,13.85,226956,7.49121003232429,7.50732016142606,7.43750960198505,7.43750960198505,422633.484622467,0.0,1.0
2019-09-06,14.02,14.09,13.95,13.95,221644,7.52880033356176,7.56639063479923,7.49121003232429,7.49121003232429,412741.571342737,0.0,1.0
2019-09-09,14.02,14.07,13.98,14.02,98695,7.52880033356176,7.55565054873138,7.50732016142606,7.52880033356176,183788.098859754,0.0,1.0
2019-09-10,13.98,14.06,13.96,14.05,143580,7.50732016142606,7.55028050569746,7.49658007535821,7.54491046266353,267372.15901802,0.0,1.0
2019-09-11,13.98,14.07,13.95,14.03,145456,7.50732016142606,7.55565054873138,7.49121003232429,7.53417037659568,270865.613331419,0.0,1.0
2019-09-12,13.97,14.07,13.95,14.01,141445,7.50195011839214,7.55565054873138,7.49121003232429,7.52343029052783,263396.399444936,0.0,1.0
2019-09-13,13.93,14.02,13.85,14.0,122264,7.48046994625644,7.52880033356176,7.43750960198505,7.51806024749391,227677.87749115,0.0,1.0
2019-09-16,13.85,13.92,13.72,13.92,160117,7.43750960198505,7.47509990322252,7.36769904254403,7.47509990322252,298167.070521579,0.0,1.0
2019-09-17,13.78,13.9,13.75,13.88,104615,7.39991930074758,7.46435981715467,7.3838091716458,7.45361973108682,194812.219081141,0.0,1.0
2019-09-18,13.86,13.91,13.76,13.82,206909,7.44287964501897,7.46972986018859,7.38917921467973,7.42139947288327,385302.312649809,0.0,1.0
2019-09-19,13.85,13.91,13.8,13.8,115479,7.49121003232429,7.52366292777118,7.46416595278521,7.46416595278521,213501.442770756,0.1,1.0
2019-09-20,13.98,13.98,13.86,13.9,81884,7.56152463912589,7.56152463912589,7.4966188482321,7.51825411186336,151389.881622118,0.0,1.0
2019-09-23,13.89,14.0,13.87,13.98,76029,7.51284529595555,7.57234227094152,7.50202766413992,7.56152463912589,140564.96152909,0.0,1.0
2019-09-24,13.87,14.0,13.8,13.94,112273,7.50202766413992,7.57234227094152,7.46416595278521,7.53988937549463,207574.082596846,0.0,1.0
2019-09-25,13.94,13.96,13.76,13.87,79283,7.53988937549463,7.55070700731026,7.44253068915395,7.50202766413992,146581.065710596,0.0,1.0
2019-09-26,13.78,13.92,13.75,13.92,142536,7.45334832096958,7.52907174367899,7.43712187324613,7.52907174367899,263525.330551637,0.0,1.0
2019-09-27,13.85,13.92,13.77,13.9,105860,7.49121003232429,7.52907174367899,7.44793950506176,7.51825411186336,195717.513415532,0.0,1.0
2019-09-30,13.89,13.9,13.81,13.85,231738,7.51284529595555,7.51825411186336,7.46957476869303,7.49121003232429,428444.975664922,0.0,1.0
2019-10-01,13.82,13.97,13.8,13.97,94482,7.47498358460084,7.55611582321807,7.46416595278521,7.55611582321807,174681.485948671,0.0,1.0
2019-10-02,13.84,13.88,13.81,13.82,131037,7.48580121641647,7.50743648004773,7.46957476869303,7.47498358460084,242265.594232299,0.0,1.0
2019-10-03,13.83,13.91,13.77,13.87,105895,7.48039240050866,7.52366292777118,7.44793950506176,7.50202766413992,195782.222587737,0.0,1.0
2019-10-04,13.98,13.98,13.86,13.86,65509,7.56152463912589,7.56152463912589,7.4966188482321,7.4966188482321,121115.23319798,0.0,1.0
2019-10-07,13.94,14.01,13.9,13.96,138188,7.53988937549463,7.57775108684933,7.51825411186336,7.55070700731026,255486.602530376,0.0,1.0
2019-10-08,13.93,13.98,13.9,13.95,86664,7.53448055958681,7.56152463912589,7.51825411186336,7.54529819140244,160227.30571173,0.0,1.0
2019-10-09,13.92,14.01,13.91,13.93,105881,7.52907174367899,7.57775108684933,7.52366292777118,7.53448055958681,195756.338918855,0.0,1.0
2019-10-10,13.94,13.96,13.9,13.93,67885,7.53988937549463,7.55070700731026,7.51825411186336,7.53448055958681,125508.061573903,0.0,1.0
2019-10-11,13.99,14.01,13.97,13.99,112017,7.5669334550337,7.57775108684933,7.55611582321807,7.5669334550337,207100.781223009,0.0,1.0
2019-10-14,13.95,14.01,13.95,14.0,109019,7.54529819140244,7.57775108684933,7.54529819140244,7.57234227094152,201557.97841534,0.0,1.0
2019-10-15,14.0,14.03,13.99,13.99,70768,7.57234227094152,7.58856871866496,7.5669334550337,7.5669334550337,130838.248530043,0.0,1.0
2019-10-16,14.03,14.09,13.98,14.02,126628,7.58856871866496,7.62102161411186,7.56152463912589,7.58315990275715,234114.087368053,0.0,1.0
2019-10-17,13.93,13.98,13.9,13.96,162195,7.58856871866496,7.6158069409143,7.57222578531536,7.60491165201457,297734.188588528,0.1,1.0
2019-10-18,13.92,13.95,13.9,13.93,57991,7.5831210742151,7.5994640075647,7.57222578531536,7.58856871866496,106451.51410609,0.0,1.0
2019-10-21,13.86,13.95,13.82,13.95,151730,7.55043520751589,7.5994640075647,7.52864462971642,7.5994640075647,278524.050892675,0.0,1.0
2019-10-22,13.82,13.9,13.8,13.9,101019,7.52864462971642,7.57222578531536,7.51774934081669,7.57222578531536,185436.110835874,0.0,1.0
2019-10-23,13.76,13.87,13.75,13.82,186044,7.49595876301722,7.55588285196576,7.49051111856735,7.52864462971642,341512.743190383,0.0,1.0
2019-10-24,13.85,13.88,13.71,13.78,174087,7.54498756306603,7.56133049641563,7.46872054076789,7.50685405191695,319563.807076735,0.0,1.0
2019-10-25,13.79,13.85,13.73,13.81,138888,7.51230169636682,7.54498756306603,7.47961582966762,7.52319698526656,254950.559417266,0.0,1.0
2019-10-28,13.88,13.89,13.8,13.82,110863,7.56133049641563,7.56677814086549,7.51774934081669,7.52864462971642,203506.30629483,0.0,1.0
2019-10-29,14.0,14.03,13.83,13.88,154953,7.62670222981403,7.64304516316363,7.53409227416629,7.56133049641563,284440.369458727,0.0,1.0
2019-10-30,14.01,14.03,13.95,14.03,130004,7.6321498742639,7.64304516316363,7.5994640075647,7.64304516316363,238642.593503271,0.0,1.0
2019-10-31,13.92,14.0,13.91,14.0,102013,7.5831210742151,7.62670222981403,7.57767342976523,7.62670222981403,187260.752677219,0.0,1.0
2019-11-01,14.02,14.04,13.9,13.95,149407,7.63759751871377,7.6484928076135,7.57222578531536,7.5994640075647,274259.822525024,0.0,1.0
2019-11-04,14.04,14.1,14.02,14.05,139532,7.6484928076135,7.6811786743127,7.63759751871377,7.65394045206337,256132.721737011,0.0,1.0
2019-11-05,13.97,14.08,13.9,14.03,126336,7.61035929646443,7.67028338541297,7.57222578531536,7.64304516316363,231909.408116898,0.0,1.0
2019-11-06,14.04,14.08,13.95,13.99,166533,7.6484928076135,7.67028338541297,7.5994640075647,7.62125458536417,305697.263344822,0.0,1.0
2019-11-07,14.01,14.05,13.96,14.02,83476,7.6321498742639,7.65394045206337,7.60491165201457,7.63759751871377,153233.201557483,0.0,1.0
2019-11-08,14.01,14.1,13.98,14.01,121500,7.6321498742639,7.6811786743127,7.6158069409143,7.6321498742639,223032.176784156,0.0,1.0
2019-11-11,13.98,14.09,13.98,14.02,93788,7.6158069409143,7.67573102986284,7.6158069409143,7.63759751871377,172162.483919608,0.0,1.0
2019-11-12,13.93,14.0,13.9,13.98,136196,7.58856871866496,7.62670222981403,7.57222578531536,7.6158069409143,250008.974068271,0.0,1.0
2019-11-13,13.84,13.95,13.83,13.89,100051,7.53953991861616,7.5994640075647,7.53409227416629,7.56677814086549,183659.196044704,0.0,1.0
2019-11-14,13.93,13.94,13.82,13.88,115195,7.58856871866496,7.59401636311483,7.52864462971642,7.56133049641563,211458.367116468,0.0,1.0
2019-11-15,13.95,14.08,13.91,13.92,210729,7.5994640075647,7.67028338541297,7.57767342976523,7.5831210742151,386825.906020974,0.0,1.0
2019-11-18,13.96,14.0,13.93,13.96,160865,7.60491165201457,7.62670222981403,7.58856871866496,7.60491165201457,295292.766406446,0.0,1.0
2019-11-19,13.94,14.01,13.9,13.95,86021,7.59401636311483,7.6321498742639,7.57222578531536,7.5994640075647,157904.945507406,0.0,1.0
2019-11-20,13.94,13.96,13.84,13.92,120644,7.59401636311483,7.60491165201457,7.53953991861616,7.5831210742151,221460.855439899,0.0,1.0
2019-11-21,13.83,13.92,13.81,13.82,118488,7.58856871866496,7.63795202919857,7.57759464965749,7.58308168416123,215941.780426849,0.1,1.0
2019-11-22,13.93,13.93,13.83,13.85,107774,7.64343906370231,7.64343906370231,7.58856871866496,7.59954278767243,196415.750487165,0.0,1.0
2019-11-25,13.97,14.03,13.91,13.94,186377,7.66538720171725,7.69830940873965,7.63246499469484,7.64892609820604,339667.993472881,0.0,1.0
2019-11-26,14.04,14.06,13.96,13.96,257669,7.70379644324339,7.71477051225086,7.65990016721351,7.65990016721351,469596.099358632,0.0,1.0
2019-11-27,14.03,14.1,14.01,14.07,105321,7.69830940873965,7.7367186502658,7.68733533973219,7.72025754675459,191945.211804876,0.0,1.0
2019-11-29,14.07,14.15,14.0,14.02,208256,7.72025754675459,7.76415382278447,7.68184830522845,7.69282237423592,379541.990957513,0.0,1.0
2019-12-02,13.92,14.11,13.92,14.1,299866,7.63795202919857,7.74220568476953,7.63795202919857,7.7367186502658,546499.20607553,0.0,1.0
2019-12-03,13.91,14.0,13.71,13.93,358249,7.63246499469484,7.68184830522845,7.52272430462015,7.64343906370231,652900.942678904,0.0,1.0
2019-12-04,13.86,13.88,13.78,13.85,151685,7.60502982217617,7.61600389118364,7.56113354614629,7.59954278767243,276442.584599677,0.0,1.0
2019-12-05,13.88,13.9,13.77,13.81,125651,7.61600389118364,7.62697796019111,7.55564651164256,7.57759464965749,228996.190773867,0.0,1.0
2019-12-06,13.94,13.99,13.82,13.9,228230,7.64892609820604,7.67636127072472,7.58308168416123,7.62697796019111,415944.167736983,0.0,1.0
2019-12-09,13.94,13.94,13.87,13.92,98961,7.64892609820604,7.64892609820604,7.6105168566799,7.63795202919857,180354.2513404,0.0,1.0
2019-12-10,13.94,13.94,13.86,13.93,178955,7.64892609820604,7.64892609820604,7.60502982217617,7.64343906370231,326141.561308206,0.0,1.0
2019-12-11,13.99,13.99,13.93,13.93,129000,7.67636127072472,7.67636127072472,7.64343906370231,7.64343906370231,235099.669798321,0.0,1.0
2019-12-12,14.05,14.06,13.91,14.0,230499,7.70928347774712,7.71477051225086,7.63246499469484,7.68184830522845,420079.370456149,0.0,1.0
2019-12-13,14.05,14.07,13.95,14.04,110181,7.70928347774712,7.72025754675459,7.65441313270978,7.70379644324339,200802.455178673,0.0,1.0
2019-12-16,14.08,14.11,14.03,14.07,136605,7.72574458125833,7.74220568476953,7.69830940873965,7.72025754675459,248959.615448059,0.0,1.0
2019-12-17,14.13,14.16,14.08,14.09,108843,7.753179753777,7.76964085728821,7.72574458125833,7.73123161576206,198363.979533788,0.0,1.0
2019-12-18,14.18,14.19,14.11,14.13,158666,7.78061492629567,7.78610196079941,7.74220568476953,7.753179753777,289165.303939693,0.0,1.0
2019-12-19,14.14,14.17,14.0,14.1,221261,7.81353713331808,7.83011465198849,7.73617537952285,7.79143377509087,400411.553259158,0.1,1.0
2019-12-20,14.15,14.22,14.11,14.14,145067,7.81906297287488,7.8577438497725,7.79695961464768,7.81353713331808,262524.813666422,0.0,1.0
2019-12-23,14.06,14.2,14.05,14.2,230843,7.76933041686367,7.84669217065889,7.76380457730686,7.84669217065889,417751.904714359,0.0,1.0
2019-12-24,14.18,14.18,14.09,14.11,73245,7.83564049154529,7.83564049154529,7.78590793553407,7.79695961464768,132549.993982071,0.0,1.0
2019-12-26,14.18,14.18,14.11,14.14,99532,7.83564049154529,7.83564049154529,7.79695961464768,7.81353713331808,180121.045819148,0.0,1.0
2019-12-27,14.17,14.24,14.11,14.17,121121,7.83011465198849,7.8687955288861,7.79695961464768,7.83011465198849,219190.222146255,0.0,1.0
2019-12-30,14.27,14.35,14.04,14.18,389933,7.88537304755651,7.92957976401092,7.75827873775006,7.83564049154529,705653.85764777,0.0,1.0
2019-12-31,14.27,14.29,14.22,14.25,236635,7.88537304755651,7.89642472667011,7.8577438497725,7.8743213684429,428233.569881185,0.0,1.0
2020-01-02,14.23,14.42,14.23,14.31,227008,7.8632696893293,7.96826064090854,7.8632696893293,7.90747640578372,410811.782836808,0.0,1.0
2020-01-03,14.52,14.54,14.35,14.38,1356595,8.02351903647656,8.03457071559016,7.92957976401092,7.94615728268133,2455002.51329248,0.0,1.0
2020-01-06,14.56,14.73,14.5,14.5,605066,8.04562239470377,8.1395616671694,8.01246735736295,8.01246735736295,1094975.69334092,0.0,1.0
2020-01-07,14.53,14.66,14.48,14.63,1173116,8.02904487603336,8.10088079027179,8.00141567824935,8.08430327160138,2122964.28070546,0.0,1.0
2020-01-08,14.56,14.64,14.52,14.57,307804,8.04562239470377,8.08982911115818,8.02351903647656,8.05114823426057,557026.668682605,0.0,1.0
2020-01-09,14.57,14.65,14.57,14.61,342697,8.05114823426057,8.09535495071499,8.05114823426057,8.07325159248778,620171.824529644,0.0,1.0
2020-01-10,14.66,14.68,14.57,14.57,228625,8.10088079027179,8.11193246938539,8.05114823426057,8.05114823426057,413738.035007864,0.0,1.0
2020-01-13,14.75,14.76,14.69,14.69,346279,8.15061334628301,8.15613918583981,8.11745830894219,8.11745830894219,626654.09742805,0.0,1.0
2020-01-14,14.73,14.78,14.53,14.76,496744,8.1395616671694,8.16719086495341,8.02904487603336,8.15613918583981,898947.562436069,0.0,1.0
2020-01-15,14.74,14.77,14.68,14.72,236037,8.1450875067262,8.16166502539661,8.11193246938539,8.1340358276126,427151.381385024,0.0,1.0
2020-01-16,14.83,14.87,14.73,14.76,216931,8.19482006273742,8.21692342096463,8.1395616671694,8.15613918583981,392575.639900671,0.0,1.0
2020-01-17,14.84,14.92,14.84,14.88,220372,8.20034590229422,8.24455261874864,8.20034590229422,8.22244926052143,398802.747952993,0.0,1.0
2020-01-21,14.85,14.92,14.81,14.89,300847,8.20587174185103,8.24455261874864,8.18376838362382,8.22797510007823,544436.726596001,0.0,1.0
2020-01-22,14.88,14.94,14.87,14.89,220523,8.22244926052143,8.25560429786225,8.21692342096463,8.22797510007823,399076.009596672,0.0,1.0
2020-01-23,14.75,14.79,14.67,14.77,266884,8.20587174185103,8.22812495335435,8.16136531884438,8.21699834760269,479722.218898832,0.1,1.0
2020-01-24,14.72,14.82,14.69,14.75,268589,8.18918183322353,8.24481486198184,8.17249192459604,8.20587174185103,482786.945084076,0.0,1.0
2020-01-27,14.67,14.73,14.59,14.67,211623,8.16136531884438,8.19474513609936,8.11685889583773,8.16136531884438,380390.938123033,0.0,1.0
2020-01-28,14.74,14.75,14.68,14.7,128234,8.2003084389752,8.20587174185103,8.16692862172021,8.17805522747187,230499.764010854,0.0,1.0
2020-01-29,14.73,14.79,14.67,14.71,211939,8.19474513609936,8.22812495335435,8.16136531884438,8.1836185303477,380958.946025988,0.0,1.0
2020-01-30,14.68,14.79,14.6613,14.72,180519,8.16692862172021,8.22812495335435,8.1565252453424,8.18918183322353,324481.704536047,0.0,1.0
2020-01-31,14.5,14.69,14.5,14.68,261218,8.06678916995525,8.17249192459604,8.06678916995525,8.16692862172021,469537.621499659,0.0,1.0
2020-02-03,14.59,14.66,14.52,14.58,291570,8.11685889583773,8.15580201596855,8.07791577570691,8.11129559296189,524095.140077084,0.0,1.0
2020-02-04,14.71,14.77,14.65,14.68,230335,8.1836185303477,8.21699834760269,8.15023871309271,8.16692862172021,414025.633946069,0.0,1.0
2020-02-05,14.77,14.805,14.66,14.71,252986,8.21699834760269,8.2364699076681,8.15580201596855,8.1836185303477,454740.65612903,0.0,1.0
2020-02-06,14.85,14.85,14.73,14.78,111828,8.26150477060934,8.26150477060934,8.19474513609936,8.22256165047852,201010.087884694,0.0,1.0
2020-02-07,14.96,14.98,14.86,14.86,418459,8.32270110224348,8.33382770799514,8.26706807348517,8.26706807348517,752177.275513656,0.0,1.0
2020-02-10,14.93,15.0,14.93,14.97,275420,8.30601119361599,8.34495431374681,8.30601119361599,8.32826440511931,495065.622252051,0.0,1.0
2020-02-11,14.98,15.02,14.93,14.98,208490,8.33382770799514,8.35608091949847,8.30601119361599,8.33382770799514,374759.391414313,0.0,1.0
2020-02-12,15.0,15.04,14.98,15.02,256535,8.34495431374681,8.36720752525013,8.33382770799514,8.35608091949847,461119.960077082,0.0,1.0
2020-02-13,15.0,15.06,14.98,15.03,196263,8.34495431374681,8.37833413100179,8.33382770799514,8.3616442223743,352781.440055385,0.0,1.0
2020-02-14,14.92,15.04,14.9,15.03,216513,8.30044789074016,8.36720752525013,8.28932128498849,8.3616442223743,389180.680671913,0.0,1.0
2020-02-18,14.94,14.98,14.9,14.95,247815,8.31157449649182,8.33382770799514,8.28932128498849,8.31713779936765,445445.817944928,0.0,1.0
2020-02-19,14.93,15.08,14.91,14.98,378665,8.30601119361599,8.38946073675346,8.29488458786433,8.33382770799514,680647.824595428,0.0,1.0
2020-02-20,14.99,15.0,14.9,14.9,311295,8.39502403962929,8.40062445593324,8.34462029289369,8.34462029289369,555842.607236424,0.1,1.0
2020-02-21,15.03,15.08,14.99,14.99,148353,8.41742570484511,8.44542778636489,8.39502403962929,8.39502403962929,264896.379033859,0.0,1.0
2020-02-24,14.74,14.96,14.61,14.9,515437,8.2550136320304,8.37822279071742,8.18220822007898,8.34462029289369,920354.79511756,0.0,1.0
2020-02-25,14.47,14.79,14.43,14.79,591647,8.1038023918236,8.28301571355018,8.08140072660778,8.28301571355018,1056433.96470746,0.0,1.0
2020-02-26,14.46,14.6,14.42,14.47,339095,8.09820197551965,8.17660780377502,8.07580031030382,8.1038023918236,605481.774204003,0.0,1.0
2020-02-27,14.14,14.45,14.02,14.4,426529,7.91898865379307,8.09260155921569,7.8517836581456,8.06459947769591,761602.311061677,0.0,1.0
2020-02-28,13.76,14.0,13.52,13.97,910946,7.70617283424276,7.84058282553769,7.57176284294783,7.82378157662583,1626568.36663484,0.0,1.0
2020-03-02,14.13,14.13,13.67,13.77,415809,7.91338823748911,7.91338823748911,7.65576908750716,7.71177325054672,742460.876892884,0.0,1.0
2020-03-03,14.31,14.41,14.17,14.2,338695,8.01419573096031,8.07019989399987,7.93578990270494,7.9525911516168,604767.541585765,0.0,1.0
2020-03-04,14.52,14.54,14.39,14.48,264552,8.13180447334338,8.14300530595129,8.05899906139196,8.10940280812756,472379.169050613,0.0,1.0
2020-03-05,14.32,14.46,14.22,14.42,229277,8.01979614726427,8.09820197551965,7.96379198422471,8.07580031030382,409392.7800297,0.0,1.0
2020-03-06,14.33,14.4,14.09,14.13,701882,8.02539656356822,8.06459947769591,7.89098657227329,7.91338823748911,1253267.54638628,0.0,1.0
2020-03-09,13.13,14.05,13.08,14.0,721111,7.35334660709357,7.86858490705747,7.32534452557379,7.84058282553769,1287602.49392655,0.0,1.0
2020-03-10,13.5,13.52,13.16,13.25,517170,7.56056201033992,7.57176284294783,7.37014785600543,7.42055160274103,923449.207936078,0.0,1.0
2020-03-11,12.9,13.48,12.64,13.36,413131,7.22453703210259,7.54936117773201,7.07892620819975,7.48215618208454,737679.089513777,0.0,1.0
2020-03-12,11.61,12.41,10.06,12.4,862205,6.50208332889233,6.95011663320877,5.63401880177923,6.94451621690481,1539537.33652092,0.0,1.0
2020-03-13,11.92,11.98,11.44,11.82,377626,6.67569623431495,6.70929873213868,6.40687625172509,6.6196920712754,674282.016737377,0.0,1.0
2020-03-16,10.57,11.44,10.05,11.18,559327,5.91964003328096,6.40687625172509,5.62841838547527,6.26126542782224,998723.969153784,0.0,1.0
2020-03-17,10.5,10.73,10.21,10.54,437665,5.88043711915327,6.00924669414425,5.71802504633856,5.90283878436909,781486.547153438,0.0,1.0
2020-03-18,8.05,10.19,8.05,10.05,1465393,4.50833512468417,5.70682421373065,4.50833512468417,5.62841838547527,2616578.69784611,0.0,1.0
2020-03-19,9.24,9.37,8.01,8.01,919476,5.17478466485488,5.2475900768063,4.48593345946835,4.48593345946835,1641799.37721877,0.0,1.0
2020-03-20,9.81,10.41,9.36,9.36,965446,5.49400839418034,5.83003337241767,5.24198966050234,5.24198966050234,1723882.56086984,0.0,1.0
2020-03-23,8.79,9.42,8.48,9.32,1316719,4.97877009421643,5.33561027161761,4.80318207041585,5.27896897361743,2324662.47506485,0.1,1.0
2020-03-24,9.29,9.75,8.93,8.94,862079,5.26197658421737,5.52252655501823,5.0580679114167,5.06373204121671,1521997.25365961,0.0,1.0
2020-03-25,9.99,10.34,9.61,9.7,829091,5.65846567021868,5.85671021321933,5.44322873781797,5.49420590601814,1463757.06290711,0.0,1.0
2020-03-26,10.78,10.89,10.13,10.13,625321,6.10593192442015,6.16823735222036,5.73776348741894,5.73776348741894,1104001.8892186,0.0,1.0
2020-03-27,10.48,10.6,10.11,10.6,583983,5.9360080304196,6.00397758801982,5.7264352278189,6.00397758801982,1031019.8046628,0.0,1.0
2020-03-30,10.53,10.55,10.2,10.22,423833,5.96432867941969,5.97565693901973,5.77741239601907,5.78874065561911,748275.578004234,0.0,1.0
2020-03-31,10.53,10.77,10.36,10.36,667206,5.96432867941969,6.10026779462014,5.86803847281937,5.86803847281937,1177949.70023073,0.0,1.0
2020-04-01,10.38,10.52,10.16,10.22,679930,5.87936673241941,5.95866454961967,5.754755876819,5.78874065561911,1200413.8746922,0.0,1.0
2020-04-02,10.45,10.75,10.07,10.07,665685,5.91901564101954,6.0889395350201,5.70377870861883,5.70377870861883,1175264.38041339,0.0,1.0
2020-04-03,10.23,10.54,10.2,10.35,586275,5.79440478541913,5.96999280921971,5.77741239601907,5.86237434301935,1035066.32209958,0.0,1.0
2020-04-06,10.4,10.51,10.17,10.35,621717,5.89069499201945,5.95300041981965,5.76042000661901,5.86237434301935,1097639.04068361,0.0,1.0
2020-04-07,10.59,10.81,10.48,10.7,615462,5.9983134582198,6.12292431382021,5.9360080304196,6.06061888602001,1086595.86155312,0.0,1.0
2020-04-08,10.8,10.99,10.54,10.66,569034,6.11726018402019,6.22487865022055,5.96999280921971,6.03796236681993,1004627.40101422,0.0,1.0
2020-04-09,11.11,11.42,10.81,10.9,1071453,6.29284820782077,6.46843623162135,6.12292431382021,6.17390148202038,1891646.26841084,0.0,1.0
2020-04-13,10.94,11.28,10.75,11.28,605599,6.19655800122045,6.38913841442109,6.0889395350201,6.38913841442109,1069182.77190258,0.0,1.0
2020-04-14,11.24,11.27,11.03,11.13,283769,6.36648189522102,6.38347428462107,6.24753516942062,6.30417646742081,500993.109301738,0.0,1.0
2020-04-15,11.03,11.04,10.85,10.88,202764,6.24753516942062,6.25319929922064,6.14558083302029,6.16257322242034,357979.08444706,0.0,1.0
2020-04-16,10.96,11.0,10.89,11.0,292340,6.20788626082049,6.23054278002057,6.16823735222036,6.23054278002057,516125.177779357,0.0,1.0
2020-04-17,11.15,11.21,11.04,11.17,239738,6.31550472702085,6.34948950582096,6.25319929922064,6.32683298662088,423256.543307338,0.0,1.0
2020-04-20,11.08,11.24,11.05,11.05,339024,6.27585581842072,6.36648189522102,6.25886342902066,6.25886342902066,598545.605361799,0.0,1.0
2020-04-21,10.87,11.01,10.77,11.01,268309,6.15690909262032,6.23620690982059,6.10026779462014,6.23620690982059,473698.537062329,0.0,1.0
2020-04-22,10.67,10.88,10.59,10.83,367005,6.10026779462014,6.22032929760704,6.05453007919655,6.1917432254673,641929.745027504,0.1,1.0
2020-04-23,10.67,10.85,10.59,10.7,238039,6.10026779462014,6.20317765432319,6.05453007919655,6.11741943790398,416354.85777197,0.0,1.0
2020-04-24,10.63,10.74,10.59,10.73,178665,6.07739893690835,6.14028829561577,6.05453007919655,6.13457108118782,312503.584134655,0.0,1.0
2020-04-27,10.53,10.72,10.5,10.63,265905,6.02022679262887,6.12885386675987,6.00307514934503,6.07739893690835,465095.377042652,0.0,1.0
2020-04-28,10.66,10.66,10.53,10.53,250510,6.09455058019219,6.09455058019219,6.02022679262887,6.02022679262887,438167.928030517,0.0,1.0
2020-04-29,10.9,10.99,10.71,10.71,243075,6.23176372646293,6.28321865631446,6.12313665233193,6.12313665233193,425163.343203936,0.0,1.0
2020-04-30,10.83,10.95,10.78,10.94,188977,6.1917432254673,6.26034979860267,6.16315715332756,6.25463258417472,330540.339848402,0.0,1.0
2020-05-01,10.86,10.97,10.76,10.78,194527,6.20889486875114,6.27178422745857,6.15172272447166,6.16315715332756,340247.864500389,0.0,1.0
2020-05-04,11.02,11.03,10.77,10.86,183112,6.3003702995983,6.30608751402625,6.15743993889961,6.20889486875114,320281.847581031,0.0,1.0
2020-05-05,11.15,11.15,10.98,11.07,313297,6.37469408716162,6.37469408716162,6.27750144188651,6.32895637173804,547988.892052921,0.0,1.0
2020-05-06,11.03,11.22,10.99,11.2,267548,6.30608751402625,6.41471458815726,6.28321865631446,6.40328015930136,467969.154160349,0.0,1.0
2020-05-07,11.03,11.11,10.98,11.05,230720,6.30608751402625,6.35182522944983,6.27750144188651,6.31752194288215,403553.168956134,0.0,1.0
2020-05-08,11.26,11.31,11.06,11.11,221492,6.43758344586905,6.46616951800879,6.32323915731009,6.35182522944983,387412.441480721,0.0,1.0
2020-05-11,11.22,11.27,11.13,11.23,220391,6.41471458815726,6.44330066029699,6.36325965830573,6.4204318025852,385486.678482191,0.0,1.0
2020-05-12,11.34,11.41,11.22,11.22,221269,6.48332116129263,6.52334166228826,6.41471458815726,6.41471458815726,387022.3913911,0.0,1.0
2020-05-13,11.13,11.31,11.0,11.3,238527,6.36325965830573,6.46616951800879,6.28893587074241,6.46045230358084,417208.420299929,0.0,1.0
2020-05-14,11.04,11.07,10.81,10.99,194393,6.3118047284542,6.32895637173804,6.1803087966114,6.28321865631446,340013.484625909,0.0,1.0
2020-05-15,11.05,11.09,10.88,10.88,142562,6.31752194288215,6.34039080059394,6.22032929760704,6.22032929760704,249355.698997591,0.0,1.0
2020-05-18,11.36,11.37,11.17,11.17,226096,6.49475559014852,6.50047280457647,6.38612851601752,6.38612851601752,395465.314183018,0.0,1.0
2020-05-19,11.47,11.47,11.35,11.39,275753,6.55764494885595,6.55764494885595,6.48903837572058,6.51190723343237,482320.548713422,0.0,1.0
2020-05-20,11.64,11.64,11.43,11.44,417504,6.71200973841053,6.71200973841053,6.5909167792124,6.59668311060279,724037.471547358,0.1,1.0
2020-05-21,11.67,11.74,11.6,11.67,148052,6.72930873258169,6.7696730523144,6.68894441284898,6.72930873258169,256752.499946179,0.0,1.0
2020-05-22,11.79,11.82,11.67,11.71,131836,6.79850470926634,6.8158037034375,6.72930873258169,6.75237405814324,228630.633715886,0.0,1.0
2020-05-26,11.86,11.97,11.86,11.95,263001,6.83886902899905,6.90229867429331,6.83886902899905,6.89076601151253,456097.615961587,0.0,1.0
2020-05-27,11.99,11.99,11.87,11.87,95355,6.91383133707408,6.91383133707408,6.84463536038943,6.84463536038943,165365.105722097,0.0,1.0
2020-05-28,11.99,12.17,11.89,11.93,257189,6.91383133707408,7.01762530210105,6.85616802317021,6.87923334873176,446018.417236226,0.0,1.0
2020-05-29,12.09,12.1,11.94,11.94,108790,6.97149465097795,6.97726098236834,6.88499968012214,6.88499968012214,188664.148198908,0.0,1.0
2020-06-01,12.22,12.22,12.06,12.12,185895,7.04645695905298,7.04645695905298,6.95419565680679,6.98879364514911,322380.014977811,0.0,1.0
2020-06-02,12.43,12.49,12.17,12.18,177983,7.16754991825111,7.20214790659343,7.01762530210105,7.02339163349143,308658.98601789,0.0,1.0
2020-06-03,12.43,12.45,12.4,12.44,347461,7.16754991825111,7.17908258103188,7.15025092407995,7.1733162496415,602568.559585815,0.0,1.0
2020-06-04,12.41,12.45,12.36,12.4,136693,7.15601725547034,7.17908258103188,7.1271855985184,7.15025092407995,237053.66678696,0.0,1.0
2020-06-05,12.55,12.61,12.44,12.45,277031,7.23674589493576,7.27134388327808,7.1733162496415,7.17908258103188,480428.51033819,0.0,1.0
2020-06-08,12.53,12.7,12.47,12.55,180888,7.22521323215498,7.32324086579156,7.19061524381266,7.23674589493576,313696.851175697,0.0,1.0
2020-06-09,12.44,12.54,12.31,12.36,152654,7.1733162496415,7.23097956354537,7.09835394156647,7.1271855985184,264733.310774484,0.0,1.0
2020-06-10,12.42,12.58,12.37,12.44,161602,7.16178358686072,7.25404488910692,7.13295192990879,7.1733162496415,280250.975983454,0.0,1.0
2020-06-11,11.92,12.22,11.48,12.22,335607,6.87346701734137,7.04645695905298,6.61974843616434,7.04645695905298,582011.295014165,0.0,1.0
2020-06-12,12.1,12.18,12.01,12.08,144490,6.97726098236834,7.02339163349143,6.92536399985485,6.96572831958756,250575.262186416,0.0,1.0
2020-06-15,12.09,12.1,11.74,11.82,115069,6.97149465097795,6.97726098236834,6.7696730523144,6.8158037034375,199553.220600241,0.0,1.0
2020-06-16,12.25,12.25,12.04,12.23,176562,7.06375595322414,7.06375595322414,6.94266299402601,7.05222329044337,306194.680892505,0.0,1.0
2020-06-17,12.31,12.4,12.25,12.32,222379,7.09835394156647,7.15025092407995,7.06375595322414,7.10412027295685,385650.745586221,0.0,1.0
2020-06-18,12.29,12.36,12.24,12.31,110486,7.08682127878569,7.1271855985184,7.05798962183376,7.09835394156647,191605.359664533,0.0,1.0
2020-06-19,12.22,12.39,12.21,12.35,142340,7.04645695905298,7.14448459268956,7.0406906276626,7.12141926712801,246846.721708177,0.0,1.0
2020-06-22,12.26,12.32,12.1,12.14,197217,7.1271855985184,7.16206578904949,7.03417175710217,7.05742521745623,339247.573474532,0.1,1.0
2020-06-23,12.25,12.38,12.25,12.31,106435,7.12137223342989,7.19694597958057,7.12137223342989,7.15625242396097,183086.729251342,0.0,1.0
2020-06-24,12.09,12.25,12.05,12.22,186102,7.02835839201366,7.12137223342989,7.0051049316596,7.10393213816434,320127.838466042,0.0,1.0
2020-06-25,12.07,12.14,12.05,12.05,156870,7.01673166183663,7.05742521745623,7.0051049316596,7.0051049316596,269843.709472053,0.0,1.0
2020-06-26,12.09,12.14,12.04,12.05,155377,7.02835839201366,7.05742521745623,6.99929156657109,7.0051049316596,267275.489555933,0.0,1.0
2020-06-29,12.23,12.2505,12.0854,12.09,132713,7.10974550325286,7.12166290168431,7.02568424407294,7.02835839201366,228289.463983965,0.0,1.0
2020-06-30,12.32,12.38,12.21,12.24,249359,7.16206578904949,7.19694597958057,7.09811877307583,7.11555886834137,428940.890866588,0.0,1.0
2020-07-01,12.4,12.44,12.36,12.39,146675,7.2085727097576,7.23182617011166,7.18531924940354,7.20275934466909,252306.534626209,0.0,1.0
2020-07-02,12.44,12.53,12.41,12.46,151206,7.23182617011166,7.28414645590828,7.21438607484611,7.24345290028868,260100.643427241,0.0,1.0
2020-07-06,12.56,12.67,12.51,12.67,387991,7.30158655117383,7.36553356714748,7.27251972573126,7.36553356714748,667412.065288272,0.0,1.0
2020-07-07,12.53,12.66,12.53,12.6,199520,7.28414645590828,7.35972020205897,7.28414645590828,7.32484001152788,343209.134403417,0.0,1.0
2020-07-08,12.64,12.67,12.58,12.6,140280,7.34809347188194,7.36553356714748,7.31321328135085,7.32484001152788,241306.021321729,0.0,1.0
2020-07-09,12.54,12.67,12.52,12.67,175128,7.2899598209968,7.36553356714748,7.27833309081977,7.36553356714748,301250.648004218,0.0,1.0
2020-07-10,12.46,12.59,12.39,12.59,197312,7.24345290028868,7.31902664643937,7.20275934466909,7.31902664643937,339410.990013067,0.0,1.0
2020-07-13,12.45,12.53,12.45,12.46,179373,7.23763953520017,7.28414645590828,7.23763953520017,7.24345290028868,308552.787015558,0.0,1.0
2020-07-14,12.39,12.54,12.35,12.48,228361,7.20275934466909,7.2899598209968,7.17950588431503,7.25507963046571,392820.675328281,0.0,1.0
2020-07-15,12.42,12.47,12.33,12.46,210560,7.22019943993463,7.2492662653772,7.167879154138,7.24345290028868,362199.85635517,0.0,1.0
2020-07-16,12.35,12.42,12.32,12.42,783552,7.17950588431503,7.22019943993463,7.16206578904949,7.22019943993463,1347845.84843658,0.0,1.0
2020-07-17,12.35,12.39,12.3,12.39,198806,7.17950588431503,7.20275934466909,7.15043905887246,7.20275934466909,341980.930103276,0.0,1.0
2020-07-20,12.38,12.4,12.36,12.37,180418,7.19694597958057,7.2085727097576,7.18531924940354,7.19113261449206,310350.368939433,0.0,1.0
2020-07-21,12.47,12.51,12.41,12.43,205141,7.2492662653772,7.27251972573126,7.21438607484611,7.22601280502314,352878.232962366,0.0,1.0
2020-07-22,12.54,12.57,12.49,12.56,310906,7.2899598209968,7.30739991626234,7.26089299555423,7.30158655117383,534812.44557352,0.0,1.0
2020-07-23,12.46,12.54,12.45,12.48,199380,7.30158655117383,7.34846672164685,7.2957265298647,7.31330659379208,340237.670619767,0.1,1.0
2020-07-24,12.38,12.44,12.34,12.41,265866,7.2547063807008,7.28986650855557,7.23126629546429,7.27228644462819,453694.595932365,0.0,1.0
2020-07-27,12.4,12.41,12.38,12.4,301711,7.26642642331906,7.27228644462819,7.2547063807008,7.26642642331906,514863.31547979,0.0,1.0
2020-07-28,12.49,12.49,12.38,12.38,217249,7.31916661510121,7.31916661510121,7.2547063807008,7.2547063807008,370730.73379714,0.0,1.0
2020-07-29,12.8,12.8,12.49,12.52,439803,7.50082727568419,7.50082727568419,7.31916661510121,7.3367466790286,750514.335698592,0.0,1.0
2020-07-30,12.78,12.78,12.655,12.78,230266,7.48910723306593,7.48910723306593,7.41585696670183,7.48910723306593,392943.963601822,0.0,1.0
2020-07-31,12.85,12.88,12.83,12.86,199082,7.53012738222983,7.54770744615721,7.51840733961157,7.53598740353896,339729.140045764,0.0,1.0
2020-08-03,12.97,13.01,12.9,12.94,246242,7.60044763793937,7.62388772317588,7.55942748877547,7.58286757401198,420206.663099371,0.0,1.0
2020-08-04,13.08,13.1,13.0,13.0,176301,7.66490787233978,7.67662791495804,7.61802770186675,7.61802770186675,300853.854789525,0.0,1.0
2020-08-05,13.25,13.25,13.13,13.15,269310,7.76452823459496,7.76452823459496,7.69420797888542,7.70592802150368,459571.707666814,0.0,1.0
2020-08-06,13.16,13.24,13.09,13.21,143499,7.71178804281281,7.75866821328583,7.67076789364891,7.74108814935845,244877.949123613,0.0,1.0
2020-08-07,13.31,13.31,13.1823,13.19,316724,7.79968836244973,7.79968836244973,7.72485589033216,7.72936810674019,540482.676243229,0.0,1.0
2020-08-10,13.38,13.4099,13.31,13.31,220488,7.84070851161363,7.85822997532792,7.79968836244973,7.79968836244973,376258.017452157,0.0,1.0
2020-08-11,13.26,13.4155,13.25,13.37,202916,7.77038825590409,7.86151158726103,7.76452823459496,7.8348484903045,346271.778370351,0.0,1.0
2020-08-12,13.37,13.379,13.3,13.34,133331,7.8348484903045,7.84012250948271,7.7938283411406,7.81726842637711,227526.47638381,0.0,1.0
2020-08-13,13.35,13.42,13.34,13.4,124541,7.82312844768624,7.86414859685014,7.81726842637711,7.85242855423188,212526.530929162,0.0,1.0
2020-08-14,13.29,13.42,13.26,13.36,153269,7.78796831983147,7.86414859685014,7.77038825590409,7.82898846899537,261550.243445787,0.0,1.0
2020-08-17,13.26,13.33,13.26,13.31,118187,7.77038825590409,7.81140840506799,7.77038825590409,7.79968836244973,201683.566945222,0.0,1.0
2020-08-18,13.28,13.29,13.245,13.25,136348,7.78210829852234,7.78796831983147,7.7615982239404,7.76452823459496,232674.921825981,0.0,1.0
2020-08-19,13.24,13.3,13.24,13.29,181579,7.75866821328583,7.7938283411406,7.75866821328583,7.78796831983147,309860.647976059,0.0,1.0
2020-08-20,13.2,13.3,13.17,13.2,187223,7.73522812804932,7.7938283411406,7.71764806412193,7.73522812804932,319492.012270261,0.0,1.0
2020-08-21,13.01,13.145,12.936,13.08,163268,7.68248793626716,7.7622062968664,7.63879046453129,7.72382338250381,276488.124370825,0.1,1.0
2020-08-24,13.06,13.112,13.0,13.09,158541,7.71201325500762,7.7427195864977,7.67658287251907,7.7297284462519,268483.130349334,0.0,1.0
2020-08-25,12.98,13.0,12.96,13.0,126479,7.66477274502289,7.67658287251907,7.65296261752671,7.67658287251907,214187.357487674,0.0,1.0
2020-08-26,13.02,13.03,12.96,13.0,136781,7.68839300001526,7.69429806376335,7.65296261752671,7.67658287251907,231633.401153722,0.0,1.0
2020-08-27,12.99,13.08,12.97,13.0,154391,7.67067780877098,7.72382338250381,7.6588676812748,7.67658287251907,261455.263797781,0.0,1.0
2020-08-28,13.01,13.07,12.97,13.0,206306,7.68248793626716,7.71791831875571,7.6588676812748,7.67658287251907,349371.334164977,0.0,1.0
2020-08-31,12.98,13.01,12.97,12.98,101548,7.66477274502289,7.68248793626716,7.6588676812748,7.66477274502289,171967.660861948,0.0,1.0
2020-09-01,13.15,13.27,12.9926,13.03,226634,7.76515882874045,7.83601959371755,7.67221312534549,7.69429806376335,383796.026034848,0.0,1.0
2020-09-02,13.1,13.21,13.06,13.14,244147,7.73563350999999,7.800589211229,7.71201325500762,7.75925376499236,413453.622882401,0.0,1.0
2020-09-03,12.91,13.09,12.84,13.07,305834,7.62343729878625,7.7297284462519,7.58210185254961,7.71791831875571,517918.20215123,0.0,1.0
2020-09-04,13.09,13.1,12.86,12.96,249275,7.7297284462519,7.73563350999999,7.59391198004579,7.65296261752671,422137.695093573,0.0,1.0
2020-09-08,13.13,13.13,12.9,13.04,178911,7.75334870124426,7.75334870124426,7.61753223503816,7.70020312751144,302978.94761563,0.0,1.0
2020-09-09,13.19,13.19,13.1,13.17,184908,7.78877908373281,7.78877908373281,7.73563350999999,7.77696895623663,313134.638148079,0.0,1.0
2020-09-10,13.18,13.23,13.15,13.21,122359,7.78287401998472,7.81239933872518,7.76515882874045,7.800589211229,207210.294790711,0.0,1.0
2020-09-11,13.13,13.23,13.1,13.19,137386,7.75334870124426,7.81239933872518,7.73563350999999,7.78877908373281,232657.945554611,0.0,1.0
2020-09-14,12.99,13.1399,12.96,13.13,149162,7.67067780877098,7.75919471435487,7.65296261752671,7.75334870124426,252600.151942824,0.0,1.0
2020-09-15,13.14,13.15,12.97,13.0,151371,7.75925376499236,7.76515882874045,7.6588676812748,7.67658287251907,256341.009102434,0.0,1.0
2020-09-16,13.15,13.15,13.0814,13.13,129256,7.76515882874045,7.76515882874045,7.72465009142854,7.75334870124426,218890.100960846,0.0,1.0
2020-09-17,13.06,13.15,13.04,13.1,115175,7.71201325500762,7.76515882874045,7.70020312751144,7.73563350999999,195044.465078336,0.0,1.0
2020-09-18,13.05,13.14,13.0361,13.1,104355,7.70610819125953,7.75925376499236,7.69790015264968,7.73563350999999,176721.208189709,0.0,1.0
2020-09-21,12.93,12.95,12.82,12.9,174648,7.63524742628243,7.64705755377861,7.57029172505342,7.61753223503816,295759.719878457,0.0,1.0
2020-09-22,12.86,12.905,12.8,12.84,152026,7.65001008565266,7.67677917226653,7.6143179701675,7.63811271382427,255562.324508126,0.095,1.0
2020-09-23,12.58,12.84,12.49,12.84,258528,7.48344688005525,7.63811271382427,7.42990870682751,7.63811271382427,434596.823112078,0.0,1.0
2020-09-24,12.5,12.55,12.32,12.55,315541,7.4358573927417,7.46560082231267,7.32878104628622,7.46560082231267,530438.158194115,0.0,1.0
2020-09-25,12.35,12.5,12.3,12.5,263728,7.3466271040288,7.4358573927417,7.31688367445783,7.4358573927417,443338.249496001,0.0,1.0
2020-09-28,12.41,12.41,12.3101,12.4,215274,7.38231921951396,7.38231921951396,7.32289184723117,7.37637053359977,361884.966033193,0.0,1.0
2020-09-29,12.31,12.45,12.3,12.45,310593,7.32283236037203,7.40611396317073,7.31688367445783,7.40611396317073,522120.354781105,0.0,1.0
2020-09-30,12.32,12.3572,12.29,12.31,239052,7.32878104628622,7.35091015788702,7.31093498854364,7.32283236037203,401856.819217216,0.0,1.0
2020-10-01,12.47,12.51,12.3,12.37,181404,7.41801133499912,7.44180607865589,7.31688367445783,7.35852447585719,304948.021490219,0.0,1.0
2020-10-02,12.53,12.53,12.3,12.4,169340,7.45370345048428,7.45370345048428,7.31688367445783,7.37637053359977,284667.912279518,0.0,1.0
2020-10-05,12.67,12.71,12.55,12.55,165478,7.53698505328299,7.56077979693976,7.46560082231267,7.46560082231267,278175.72214592,0.0,1.0
2020-10-06,12.56,12.75,12.55,12.67,190979,7.47154950822686,7.58457454059654,7.46560082231267,7.53698505328299,321044.013341385,0.0,1.0
2020-10-07,12.66,12.7,12.65,12.7,114662,7.5310363673688,7.55483111102557,7.5250876814546,7.55483111102557,192751.813852569,0.0,1.0
2020-10-08,12.75,12.8323,12.7,12.7,136825,7.58457454059654,7.63353222567035,7.55483111102557,7.55483111102557,230008.78172697,0.0,1.0
2020-10-09,12.77,12.89,12.76,12.83,90342,7.59647191242492,7.66785614339524,7.59052322651073,7.63216402791008,151868.835072376,0.0,1.0
2020-10-12,12.88,12.8899,12.82,12.82,77988,7.66190745748105,7.6677966565361,7.62621534199589,7.62621534199589,131101.223236418,0.0,1.0
2020-10-13,12.87,12.88,12.81,12.83,103588,7.65595877156685,7.66190745748105,7.6202666560817,7.63216402791008,174135.937741885,0.0,1.0
2020-10-14,12.84,12.87,12.83,12.87,81910,7.63811271382427,7.65595877156685,7.63216402791008,7.65595877156685,137694.275982138,0.0,1.0
2020-10-15,12.74,12.828,12.72,12.8,122460,7.57862585468234,7.63097429072724,7.56672848285396,7.6143179701675,205860.591341383,0.0,1.0
2020-10-16,12.68,12.7578,12.67,12.74,99280,7.54293373919718,7.58921451560961,7.53698505328299,7.57862585468234,166894.002191511,0.0,1.0
2020-10-19,12.47,12.72,12.45,12.7,237162,7.41801133499912,7.56672848285396,7.40611396317073,7.55483111102557,398679.646935367,0.0,1.0
2020-10-20,12.66,12.66,12.51,12.51,131530,7.5310363673688,7.5310363673688,7.44180607865589,7.44180607865589,221107.656207187,0.0,1.0
2020-10-21,12.64,12.68,12.5177,12.61,113956,7.51913899554041,7.54293373919718,7.44638656680982,7.50129293779783,191564.997116598,0.0,1.0
2020-10-22,12.6,12.68,12.59,12.59,134216,7.55185676806847,7.59980506500859,7.54586323095096,7.54586323095096,223934.543773469,0.095,1.0
2020-10-23,12.6,12.635,12.56,12.63,89167,7.55185676806847,7.57283414797977,7.52788261959841,7.56983737942102,148771.915901599,0.0,1.0
2020-10-26,12.35,12.57,12.35,12.56,178771,7.4020183401306,7.53387615671593,7.4020183401306,7.52788261959841,298272.950504611,0.0,1.0
2020-10-27,12.34,12.41,12.32,12.37,175784,7.39602480301309,7.43797956283569,7.38403772877806,7.41400541436563,293289.248991741,0.0,1.0
2020-10-28,12.0,12.341,11.9,12.3,342821,7.19224454101759,7.39662415672484,7.13230916984245,7.37205065454303,571984.444708265,0.0,1.0
2020-10-29,12.1,12.15,12.0001,12.01,172152,7.25217991219274,7.28214759778031,7.19230447638877,7.19823807813511,287229.38829715,0.0,1.0
2020-10-30,12.0,12.13,11.96,12.05,201507,7.19224454101759,7.27016052354528,7.16827039254753,7.22221222660517,336207.14454432,0.0,1.0
2020-11-02,12.08,12.15,12.05,12.05,174883,7.24019283795771,7.28214759778031,7.22221222660517,7.22221222660517,291785.963065027,0.0,1.0
2020-11-03,12.18,12.25,12.12,12.15,171273,7.30012820913286,7.34208296895546,7.26416698642777,7.28214759778031,285762.808575083,0.0,1.0
2020-11-04,12.51,12.5207,12.25,12.25,102487,7.49791493401084,7.50432801872658,7.34208296895546,7.34208296895546,170995.854352026,0.0,1.0
2020-11-05,12.81,12.825,12.56,12.6,159315,7.67772104753628,7.68671135321255,7.52788261959841,7.55185676806847,265811.317885128,0.0,1.0
2020-11-06,12.82,12.9,12.8,12.85,164349,7.68371458465379,7.73166288159391,7.67172751041876,7.70169519600634,274210.364894096,0.0,1.0
2020-11-09,13.04,13.14,12.94,12.98,293689,7.81557240123912,7.87550777241426,7.75563703006397,7.77961117853403,490009.478946522,0.0,1.0
2020-11-10,13.12,13.13,13.03,13.08,143075,7.86352069817923,7.86951423529675,7.8095788641216,7.83954654970918,238715.464999621,0.0,1.0
2020-11-11,13.19,13.22,13.08,13.12,146998,7.90547545800184,7.92345606935438,7.83954654970918,7.86352069817923,245260.848673872,0.0,1.0
2020-11-12,13.1,13.19,13.09,13.14,116324,7.8515336239442,7.90547545800184,7.84554008682669,7.87550777241426,194082.388611679,0.0,1.0
2020-11-13,13.31,13.33,13.15,13.17,145468,7.97739790341201,7.98938497764704,7.88150130953178,7.89348838376681,242708.098986999,0.0,1.0
2020-11-16,13.42,13.42,13.33,13.36,153178,8.04332681170467,8.04332681170467,7.98938497764704,8.00736558899959,255571.955252224,0.0,1.0
2020-11-17,13.43,13.54,13.35,13.42,170874,8.04932034882219,8.11524925711485,8.00137205188207,8.04332681170467,285097.091499879,0.0,1.0
2020-11-18,13.35,13.54,13.32,13.45,180520,8.00137205188207,8.11524925711485,7.98339144052953,8.06130742305722,301191.093774116,0.0,1.0
2020-11-19,13.25,13.3599,13.1,13.19,200928,7.99837528332331,8.06471652435254,7.90782763860645,7.96215622543657,332854.5993023,0.095,1.0
2020-11-20,13.38,13.51,13.25,13.26,136078,8.0768499087446,8.15532453416589,7.99837528332331,8.0044117929711,225424.968963302,0.0,1.0
2020-11-23,13.47,13.52,13.3704,13.38,195224,8.13117849557472,8.16136104381368,8.07105485948272,8.0768499087446,323405.430274487,0.0,1.0
2020-11-24,13.46,13.54,13.46,13.48,115358,8.12514198592693,8.17343406310926,8.12514198592693,8.13721500522251,191100.498020757,0.0,1.0
2020-11-25,13.43,13.55,13.41,13.48,106293,8.10703245698356,8.17947057275705,8.09495943768797,8.13721500522251,176083.541983394,0.0,1.0
2020-11-27,13.38,13.6,13.38,13.5,104585,8.0768499087446,8.20965312099601,8.0768499087446,8.14928802451809,173254.092351643,0.0,1.0
2020-11-30,13.4,13.47,13.3356,13.34,213947,8.08892292804018,8.13117849557472,8.05004780590841,8.05270387015343,354421.698105436,0.0,1.0
2020-12-01,13.49,13.63,13.45,13.49,193033,8.1432515148703,8.22776264993938,8.11910547627914,8.1432515148703,319775.849394414,0.0,1.0
2020-12-02,13.67,13.73,13.5,13.5,388531,8.25190868853054,8.28812774641729,8.14928802451809,8.14928802451809,643635.184352215,0.0,1.0
2020-12-03,13.74,13.75,13.64,13.7,264966,8.29416425606508,8.30020076571287,8.23379915958717,8.27001821747392,438939.081455711,0.0,1.0
2020-12-04,13.81,13.82,13.7,13.7,156355,8.33641982359962,8.34245633324741,8.27001821747392,8.27001821747392,259015.572114942,0.0,1.0
2020-12-07,13.84,13.88,13.75,13.81,151583,8.35452935254299,8.37867539113416,8.30020076571287,8.33641982359962,251110.34164497,0.0,1.0
2020-12-08,13.7,13.8827,13.6602,13.84,254065,8.27001821747392,8.38030524873906,8.24599290907571,8.35452935254299,420880.63272286,0.0,1.0
2020-12-09,13.56,13.77,13.49,13.77,290524,8.18550708240484,8.31227378500846,8.1432515148703,8.31227378500846,481278.117572968,0.0,1.0
2020-12-10,13.68,13.69,13.45,13.46,190842,8.25794519817834,8.26398170782613,8.11910547627914,8.12514198592693,316146.268514341,0.0,1.0
2020-12-11,13.67,13.73,13.6,13.68,124436,8.25190868853054,8.28812774641729,8.20965312099601,8.25794519817834,206138.989681782,0.0,1.0
2020-12-14,13.8,13.82,13.68,13.68,175910,8.33038331395183,8.34245633324741,8.25794519817834,8.25794519817834,291410.119860186,0.0,1.0
2020-12-15,13.89,13.94,13.85,13.85,292625,8.38471190078195,8.41489444902091,8.36056586219079,8.36056586219079,484758.605673851,0.0,1.0
2020-12-16,13.91,13.93,13.8501,13.88,182413,8.39678492007753,8.40885793937311,8.36062622728726,8.37867539113416,302182.901449924,0.0,1.0
2020-12-17,13.98,14.02,13.96,13.96,159751,8.43904048761207,8.46318652620324,8.42696746831649,8.42696746831649,264641.339649734,0.0,1.0
2020-12-18,13.95,14.01,13.8811,14.01,107106,8.4209309586687,8.45715001655544,8.37933940719542,8.45715001655544,177430.346755415,0.0,1.0
2020-12-21,13.74,13.94,13.71,13.9,254377,8.29416425606508,8.41489444902091,8.27605472712171,8.39074841042974,421397.487690721,0.0,1.0
2020-12-22,13.72,13.72,13.61,13.65,130497,8.33641982359962,8.33641982359962,8.26958263842499,8.29388706939758,214770.714273709,0.09,1.0
2020-12-23,13.68,13.75,13.66,13.7,128376,8.31211539262703,8.35464814682907,8.29996317714073,8.32426760811332,211279.992763065,0.0,1.0
2020-12-24,13.78,13.8,13.64,13.67,109721,8.37287647005851,8.38502868554481,8.28781096165443,8.30603928488388,180577.77221565,0.0,1.0
2020-12-28,13.89,13.99,13.6872,13.85,430960,8.43971365523314,8.50047473266463,8.31649019020209,8.41540922426055,709269.845463097,0.0,1.0
2020-12-29,13.89,13.92,13.8348,13.87,159677,8.43971365523314,8.45794197846259,8.40617354049096,8.42756143974685,262794.879139621,0.0,1.0
2020-12-30,13.87,13.89,13.835,13.88,147086,8.42756143974685,8.43971365523314,8.40629506264583,8.43363754749,242072.731784354,0.0,1.0
2020-12-31,13.9,13.9455,13.78,13.86,408303,8.44578976297629,8.47343605320762,8.37287647005851,8.4214853320037,671981.171598568,0.0,1.0
2021-01-04,13.8,13.9886,13.8,13.96,236495,8.38502868554481,8.49962407758059,8.38502868554481,8.48224640943518,389221.208703348,0.0,1.0
2021-01-05,13.7,13.81,13.69,13.8,218103,8.32426760811332,8.39110479328796,8.31819150037018,8.38502868554481,358951.831040092,0.0,1.0
2021-01-06,13.64,13.69,13.53,13.6,323297,8.28781096165443,8.31819150037018,8.2209737764798,8.26350653068184,532079.109960746,0.0,1.0
2021-01-07,13.65,13.76,13.61,13.65,240218,8.29388706939758,8.36072425457222,8.26958263842499,8.29388706939758,395348.486489359,0.0,1.0
2021-01-08,13.64,13.83,13.63,13.69,214157,8.28781096165443,8.40325700877425,8.28173485391128,8.31819150037018,352457.541987285,0.0,1.0
2021-01-11,13.5,13.66,13.4625,13.66,261789,8.20274545325036,8.29996317714073,8.17996004921355,8.29996317714073,430849.831942497,0.0,1.0
2021-01-12,13.53,13.57,13.49,13.52,150517,8.2209737764798,8.2452782074524,8.19666934550721,8.21489766873665,247719.438763618,0.0,1.0
2021-01-13,13.53,13.56,13.49,13.55,129552,8.2209737764798,8.23920209970925,8.19666934550721,8.2331259919661,213215.442313521,0.0,1.0
2021-01-14,13.62,13.7,13.59,13.59,189906,8.27565874616814,8.32426760811332,8.25743042293869,8.25743042293869,312545.478170862,0.0,1.0
2021-01-15,13.58,13.66,13.58,13.66,160170,8.25135431519554,8.29996317714073,8.25135431519554,8.29996317714073,263606.253823613,0.0,1.0
2021-01-19,13.69,13.7,13.6074,13.65,180024,8.31819150037018,8.32426760811332,8.26800285041177,8.29388706939758,296281.777101468,0.0,1.0
2021-01-20,13.75,13.84,13.69,13.69,208479,8.35464814682907,8.4093331165174,8.31819150037018,8.31819150037018,343112.743902684,0.0,1.0
2021-01-21,13.69,13.74,13.65,13.71,124320,8.37287647005851,8.40345673474098,8.34841225831254,8.3851085759315,203268.351812684,0.09,1.0
2021-01-22,13.71,13.71,13.63,13.68,118303,8.3851085759315,8.3851085759315,8.33618015243955,8.36676041712202,193430.307468597,0.0,1.0
2021-01-25,13.69,13.7,13.5,13.67,270068,8.37287647005851,8.378992522995,8.25667146426515,8.36064436418553,441572.37160029,0.0,1.0
2021-01-26,13.61,13.7,13.6,13.7,120632,8.32394804656657,8.378992522995,8.31783199363008,8.378992522995,197238.318982205,0.0,1.0
2021-01-27,13.62,13.67,13.5,13.64,142811,8.33006409950306,8.36064436418553,8.25667146426515,8.34229620537605,233501.903078517,0.0,1.0
2021-01-28,13.47,13.68,13.43,13.64,274410,8.23832330545567,8.36676041712202,8.2138590937097,8.34229620537605,448671.721532486,0.0,1.0
2021-01-29,13.46,13.53,13.39,13.47,179485,8.23220725251918,8.27501962307463,8.18939488196373,8.23832330545567,293465.412846683,0.0,1.0
2021-02-01,13.62,13.69,13.5,13.55,224395,8.33006409950306,8.37287647005851,8.25667146426515,8.28725172894761,366895.123914152,0.0,1.0
2021-02-02,13.79,13.79,13.63,13.66,199116,8.43403699942344,8.43403699942344,8.33618015243955,8.35452831124903,325562.911354042,0.0,1.0
2021-02-03,13.78,13.8,13.72,13.8,136234,8.42792094648695,8.44015305235993,8.39122462886799,8.44015305235993,222748.235528066,0.0,1.0
2021-02-04,13.71,13.815,13.71,13.8,128996,8.3851085759315,8.44932713176467,8.3851085759315,8.44015305235993,210913.805585819,0.0,1.0
2021-02-05,13.83,13.84,13.72,13.72,252777,8.45850121116941,8.4646172641059,8.39122462886799,8.39122462886799,413300.870062379,0.0,1.0
2021-02-08,13.9,13.91,13.85,13.89,185034,8.50131358172486,8.50742963466135,8.4707333170424,8.49519752878837,302538.257796881,0.0,1.0
2021-02-09,13.88,13.95,13.79,13.93,214259,8.48908147585187,8.53189384640732,8.43403699942344,8.51966174053434,350322.343878973,0.0,1.0
2021-02-10,13.83,13.94,13.76,13.94,242991,8.45850121116941,8.52577779347083,8.41568884061396,8.52577779347083,397300.354531177,0.0,1.0
2021-02-11,13.95,13.95,13.8299,13.84,233808,8.53189384640732,8.53189384640732,8.45844005064004,8.4646172641059,382285.768988257,0.0,1.0
2021-02-12,13.86,13.94,13.76,13.94,175801,8.47684936997889,8.52577779347083,8.41568884061396,8.52577779347083,287441.920181964,0.0,1.0
2021-02-16,13.82,13.89,13.75,13.89,159440,8.45238515823292,8.49519752878837,8.40957278767747,8.49519752878837,260691.007183192,0.0,1.0
2021-02-17,13.86,13.9,13.77,13.84,173711,8.47684936997889,8.50131358172486,8.42180489355045,8.4646172641059,284024.6835725,0.0,1.0
2021-02-18,13.74,13.76,13.69,13.71,88258,8.45850121116941,8.47081344000663,8.42772063907636,8.44003286791358,143366.406142814,0.09,1.0
2021-02-19,13.67,13.8199,13.65,13.79,143414,8.41540841023914,8.5076885653741,8.40309618140193,8.48928178326246,232961.881875474,0.0,1.0
2021-02-22,13.49,13.65,13.4599,13.65,227545,8.30459835070417,8.40309618140193,8.28606844630416,8.40309618140193,369624.384030532,0.0,1.0
2021-02-23,13.48,13.58,13.4,13.52,282910,8.29844223628556,8.36000338047166,8.24919332093669,8.32306669396,459559.35962591,0.0,1.0
2021-02-24,13.57,13.62,13.38,13.45,237610,8.35384726605305,8.3846278381461,8.23688109209947,8.27997389302974,385973.982682523,0.0,1.0
2021-02-25,13.1,13.58,12.96,13.52,330104,8.0645098883784,8.36000338047166,7.97832428651787,8.32306669396,536221.35255011,0.0,1.0
2021-02-26,13.08,13.232,13.05,13.15,268093,8.05219765954119,8.14577059870405,8.03372931628536,8.09529046047145,435490.60620052,0.0,1.0
2021-03-01,13.21,13.32,13.09,13.1,237550,8.13222714698311,8.19994440558781,8.05835377395979,8.0645098883784,385876.518607101,0.0,1.0
2021-03-02,13.26,13.35,13.17,13.18,209689,8.16300771907616,8.21841274884364,8.10760268930867,8.11375880372728,340619.075185032,0.0,1.0
2021-03-03,13.48,13.5439,13.27,13.28,339035,8.29844223628556,8.33777980742048,8.16916383349476,8.17531994791337,550728.880176631,0.0,1.0
2021-03-04,13.37,13.6,13.22,13.5,326965,8.23072497768086,8.37231560930888,8.13838326140172,8.31075446512278,531122.357004297,0.0,1.0
2021-03-05,13.27,13.44,13.15,13.41,206990,8.16916383349476,8.27381777861113,8.09529046047145,8.2553494353553,336234.816192313,0.0,1.0
2021-03-08,13.11,13.28,13.08,13.27,152991,8.07066600279701,8.17531994791337,8.05219765954119,8.16916383349476,248518.772714035,0.0,1.0
2021-03-09,13.15,13.23,13.1,13.16,237116,8.09529046047145,8.14453937582033,8.0645098883784,8.10144657489006,385171.528461551,0.0,1.0
2021-03-10,13.14,13.25,13.08,13.19,167189,8.08913434605284,8.15685160465755,8.05219765954119,8.11991491814589,271582.021761325,0.0,1.0
2021-03-11,13.2,13.2,13.09,13.16,167234,8.1260710325645,8.1260710325645,8.05835377395979,8.10144657489006,271655.119817891,0.0,1.0
2021-03-12,13.17,13.19,13.11,13.14,113222,8.10760268930867,8.11991491814589,8.07066600279701,8.08913434605284,183917.959123272,0.0,1.0
2021-03-15,13.48,13.5,13.14,13.19,224346,8.29844223628556,8.31075446512278,8.08913434605284,8.11991491814589,364427.924409298,0.0,1.0
2021-03-16,13.39,13.53,13.3,13.48,155946,8.24303720651808,8.32922280837861,8.18763217675059,8.29844223628556,253318.878428554,0.0,1.0
2021-03-17,13.47,13.5,13.26,13.39,160064,8.29228612186695,8.31075446512278,8.16300771907616,8.24303720651808,260008.162804997,0.0,1.0
2021-03-18,13.27,13.47,13.18,13.47,153116,8.16916383349476,8.29228612186695,8.11375880372728,8.29228612186695,248721.822871164,0.0,1.0
2021-03-19,13.49,13.51,13.3,13.3,191716,8.30459835070417,8.31691057954139,8.18763217675059,8.18763217675059,311423.711392461,0.0,1.0
2021-03-22,13.35,13.495,13.26,13.48,291398,8.21841274884364,8.30767640791348,8.16300771907616,8.29844223628556,473347.277495567,0.0,1.0
2021-03-23,13.1,13.2499,13.09,13.23,181843,8.11991491814589,8.21282905907948,8.11371650981143,8.2004942264939,293370.475431526,0.09,1.0
2021-03-24,13.12,13.2775,13.09,13.2,135082,8.13231173481481,8.2299366660826,8.11371650981143,8.18189900149052,217930.140628132,0.0,1.0
2021-03-25,13.01,13.165,12.99,13.09,218141,8.06412924313573,8.1602045723199,8.0517324264668,8.11371650981143,351930.670309599,0.0,1.0
2021-03-26,13.17,13.17,12.99,13.0,142746,8.16330377648713,8.16330377648713,8.0517324264668,8.05793083480127,230294.605159113,0.0,1.0
2021-03-29,13.07,13.23,13.05,13.19,189174,8.1013196931425,8.2004942264939,8.08892287647358,8.17570059315605,305197.70526929,0.0,1.0
2021-03-30,13.11,13.22,13.11,13.13,153536,8.12611332648035,8.19429581815944,8.12611332648035,8.13851014314928,247702.299873269,0.0,1.0
2021-03-31,13.22,13.25,13.13,13.17,169433,8.19429581815944,8.21289104316283,8.13851014314928,8.16330377648713,273349.206534152,0.0,1.0
2021-04-01,13.5,13.545,13.24,13.24,272614,8.36785125152439,8.39574408902947,8.20669263482837,8.20669263482837,439812.908879033,0.0,1.0
2021-04-05,13.37,13.54,13.31,13.51,231774,8.28727194317638,8.39264488486224,8.2500814931696,8.37404965985885,373925.026383564,0.0,1.0
2021-04-06,13.22,13.3275,13.21,13.29,267766,8.19429581815944,8.26092870775491,8.18809740982498,8.23768467650068,431991.546138141,0.0,1.0
2021-04-07,13.51,13.51,13.2588,13.27,208291,8.37404965985885,8.37404965985885,8.21834564249716,8.22528785983175,336039.49394867,0.0,1.0
2021-04-08,13.57,13.61,13.48,13.56,177772,8.41124010986563,8.43603374320348,8.35545443485547,8.40504170153117,286802.660308141,0.0,1.0
2021-04-09,13.48,13.63,13.44,13.57,115486,8.35545443485547,8.4484305598724,8.33066080151761,8.41124010986563,186315.572915566,0.0,1.0
2021-04-12,13.47,13.56,13.4,13.51,160318,8.349256026521,8.40504170153117,8.30586716817977,8.37404965985885,258643.818460053,0.0,1.0
2021-04-13,13.68,13.7,13.53,13.53,131516,8.47942260154472,8.49181941821364,8.38644647652778,8.38644647652778,212177.050790256,0.0,1.0
2021-04-14,13.53,13.7075,13.51,13.69,123683,8.38644647652778,8.49646822446449,8.37404965985885,8.48562100987918,199539.935619174,0.0,1.0
2021-04-15,13.63,13.7301,13.61,13.64,184666,8.4484305598724,8.51047662730037,8.43603374320348,8.45462896820687,297924.870443395,0.0,1.0
2021-04-16,13.66,13.71,13.6,13.66,121970,8.46702578487579,8.4980178265481,8.42983533486901,8.46702578487579,196776.322918029,0.0,1.0
2021-04-19,13.51,13.69,13.5,13.68,188140,8.37404965985885,8.48562100987918,8.36785125152439,8.47942260154472,303529.535080742,0.0,1.0
2021-04-20,13.67,13.67,13.5,13.51,126025,8.47322419321025,8.47322419321025,8.36785125152439,8.37404965985885,203318.324963062,0.0,1.0
2021-04-21,13.73,13.76,13.63,13.67,119143,8.51041464321703,8.52900986822042,8.4484305598724,8.47322419321025,192215.474636573,0.0,1.0
2021-04-22,13.58,13.69,13.53,13.69,114705,8.47322419321025,8.54185855707278,8.44202675509092,8.54185855707278,183837.210544743,0.09,1.0
2021-04-23,13.49,13.73,13.49,13.63,111573,8.41706880459546,8.56681650756825,8.41706880459546,8.50442163132958,178817.5676048,0.0,1.0
2021-04-26,13.64,13.65,13.49,13.49,146925,8.51066111895345,8.51690060657732,8.41706880459546,8.41706880459546,235476.066076338,0.0,1.0
2021-04-27,13.67,13.74,13.63,13.65,107959,8.52937958182505,8.57305599519211,8.50442163132958,8.51690060657732,173025.425336296,0.0,1.0
2021-04-28,13.69,13.74,13.66,13.67,92519,8.54185855707278,8.57305599519211,8.52314009420118,8.52937958182505,148279.803691112,0.0,1.0
2021-04-29,13.65,13.74,13.61,13.71,122794,8.51690060657732,8.57305599519211,8.49194265608185,8.55433753232051,196801.416081523,0.0,1.0
2021-04-30,13.66,13.74,13.62,13.65,88750,8.52314009420118,8.57305599519211,8.49818214370572,8.51690060657732,142239.243588736,0.0,1.0
2021-05-03,13.74,13.83,13.7123,13.73,163950,8.57305599519211,8.62921138380691,8.555772614474,8.56681650756825,262761.960409839,0.0,1.0
2021-05-04,13.63,13.74,13.61,13.7,161811,8.50442163132958,8.57305599519211,8.49194265608185,8.54809804469665,259333.794302388,0.0,1.0
2021-05-05,13.67,13.7,13.63,13.7,100200,8.52937958182505,8.54809804469665,8.50442163132958,8.54809804469665,160590.10938131,0.0,1.0
2021-05-06,13.75,13.78,13.6668,13.7,99218,8.57929548281598,8.59801394568758,8.52738294578541,8.54809804469665,159016.262201545,0.0,1.0
2021-05-07,13.8,13.82,13.7,13.73,169930,8.61049292093531,8.62297189618304,8.54809804469665,8.56681650756825,272346.08071024,0.0,1.0
2021-05-10,13.9,13.9,13.82,13.85,139730,8.67288779717397,8.67288779717397,8.62297189618304,8.64169035905464,223944.67049751,0.0,1.0
2021-05-11,13.85,13.9,13.76,13.85,95953,8.64169035905464,8.67288779717397,8.58553497043984,8.64169035905464,153783.460733182,0.0,1.0
2021-05-12,13.53,13.84,13.52,13.84,153711,8.44202675509092,8.63545087143077,8.43578726746706,8.63545087143077,246351.95911288,0.0,1.0
2021-05-13,13.45,13.75,13.44,13.6,206785,8.39211085409999,8.57929548281598,8.38587136647613,8.48570316845798,331413.430822498,0.0,1.0
2021-05-14,13.56,13.58,13.47,13.47,93122,8.46074521796252,8.47322419321025,8.40458982934773,8.40458982934773,149246.229199665,0.0,1.0
2021-05-17,13.57,13.64,13.53,13.6,166266,8.46698470558639,8.51066111895345,8.44202675509092,8.48570316845798,266473.803656616,0.0,1.0
2021-05-18,13.65,13.75,13.6,13.65,162327,8.51690060657732,8.57929548281598,8.48570316845798,8.51690060657732,260160.78528483,0.0,1.0
2021-05-19,13.73,13.77,13.6201,13.65,167212,8.56681650756825,8.59177445806371,8.49824453858196,8.51690060657732,267989.953791094,0.0,1.0
2021-05-20,13.62,13.77,13.62,13.64,109253,8.55433753232051,8.64854829809497,8.55433753232051,8.56689896775711,173949.865127235,0.09,1.0
2021-05-21,13.57,13.7,13.56,13.65,115672,8.52293394372903,8.60458327406689,8.51665322601073,8.5731796854754,184170.034680948,0.0,1.0
2021-05-24,13.65,13.72,13.58,13.58,170557,8.5731796854754,8.61714470950348,8.52921466144732,8.52921466144732,271556.544410734,0.0,1.0
2021-05-25,13.74,13.74,13.61,13.67,72260,8.62970614494008,8.62970614494008,8.54805681460222,8.585741120912,115050.54556025,0.0,1.0
2021-05-26,13.82,13.88,13.74,13.79,138512,8.67995188668645,8.71763619299623,8.62970614494008,8.66110973353156,220535.305378375,0.0,1.0
2021-05-27,13.93,14.02,13.8279,13.85,182587,8.74903978158772,8.80556624105239,8.68491365368391,8.69879403984134,290710.406341121,0.0,1.0
2021-05-28,13.97,14.02,13.92,13.97,92322,8.77416265246091,8.80556624105239,8.74275906386942,8.77416265246091,146992.754874252,0.0,1.0
2021-06-01,13.93,14.07,13.93,13.99,154133,8.74903978158772,8.83696982964388,8.74903978158772,8.7867240878975,245406.666742846,0.0,1.0
2021-06-02,14.0,14.04,13.93,13.93,113328,8.7930048056158,8.81812767648899,8.74903978158772,8.74903978158772,180437.977127761,0.0,1.0
2021-06-03,14.09,14.09,13.93,14.0,155917,8.84953126508047,8.84953126508047,8.74903978158772,8.7930048056158,248247.106450561,0.0,1.0
2021-06-04,14.11,14.15,14.1,14.13,142474,8.86209270051707,8.88721557139025,8.85581198279877,8.87465413595366,226843.501635083,0.0,1.0
2021-06-07,14.07,14.1425,14.06,14.12,123473,8.83696982964388,8.88250503310153,8.83068911192558,8.86837341823536,196590.589703304,0.0,1.0
2021-06-08,14.17,14.19,14.06,14.12,108145,8.89977700682685,8.91233844226344,8.83068911192558,8.86837341823536,172185.735532982,0.0,1.0
2021-06-09,14.17,14.22,14.13,14.22,149242,8.89977700682685,8.93118059541833,8.87465413595366,8.93118059541833,237619.340167491,0.0,1.0
2021-06-10,13.97,14.16,13.97,14.15,260735,8.77416265246091,8.89349628910855,8.77416265246091,8.88721557139025,415135.67667661,0.0,1.0
2021-06-11,14.15,14.17,14.04,14.04,99123,8.88721557139025,8.89977700682685,8.81812767648899,8.81812767648899,157821.135172553,0.0,1.0
2021-06-14,14.25,14.27,14.15,14.16,158979,8.95002274857322,8.96258418400982,8.88721557139025,8.89349628910855,253122.345455619,0.0,1.0
2021-06-15,14.09,14.26,14.03,14.26,133300,8.84953126508047,8.95630346629152,8.81184695877069,8.95630346629152,212236.890716598,0.0,1.0
2021-06-16,13.95,14.17,13.95,14.1,189092,8.76160121702431,8.89977700682685,8.76160121702431,8.85581198279877,301067.502921102,0.0,1.0
2021-06-17,13.84,14.06,13.84,13.99,178384,8.69251332212305,8.83068911192558,8.69251332212305,8.7867240878975,284018.495975916,0.0,1.0
2021-06-18,13.93,13.99,13.83,13.84,159363,8.74903978158772,8.7867240878975,8.68623260440475,8.69251332212305,253733.740549656,0.0,1.0
2021-06-21,14.24,14.26,13.9301,13.99,196226,8.94374203085493,8.95630346629152,8.7491025887649,8.7867240878975,312426.077402514,0.0,1.0
2021-06-22,14.15,14.19,14.11,14.11,84229,8.94374203085493,8.96902469383968,8.91845936787018,8.91845936787018,133259.696655861,0.09,1.0
2021-06-23,14.12,14.19,14.1,14.14,124463,8.92478003361636,8.96902469383968,8.91213870212399,8.93742136510874,196914.383702506,0.0,1.0
2021-06-24,14.23,14.3,14.11,14.12,110075,8.99430735682443,9.03855201704774,8.91845936787018,8.92478003361636,174150.958807464,0.0,1.0
2021-06-25,14.11,14.26,14.05,14.26,119431,8.91845936787018,9.01326935406299,8.88053537339306,9.01326935406299,188953.197014165,0.0,1.0
2021-06-28,14.2,14.2199,14.1,14.13,141798,8.97534535958586,8.98792348442078,8.91213870212399,8.93110069936255,224340.292137005,0.0,1.0
2021-06-29,14.05,14.19,14.01,14.15,189166,8.88053537339306,8.96902469383968,8.85525271040831,8.94374203085493,299281.764921851,0.0,1.0
2021-06-30,14.01,14.12,14.0,14.05,194686,8.85525271040831,8.92478003361636,8.84893204466212,8.88053537339306,308015.022179331,0.0,1.0
2021-07-01,13.92,14.085,13.91,14.08,223534,8.79836671869262,8.90265770350471,8.79204605294643,8.89949737063162,353655.784020601,0.0,1.0
2021-07-02,14.04,14.06,13.9,13.93,178537,8.87421470764687,8.88685603913924,8.78572538720025,8.80468738443881,282465.498365734,0.0,1.0
2021-07-06,13.91,14.0703,13.835,14.07,196031,8.79204605294643,8.89336632485782,8.74464105985003,8.89317670488543,310142.962579932,0.0,1.0
2021-07-07,13.83,13.97,13.81,13.97,131176,8.74148072697694,8.82997004742356,8.72883939548456,8.82997004742356,207535.100363642,0.0,1.0
2021-07-08,13.78,13.84,13.66,13.8,228940,8.709877398246,8.74780139272312,8.63402940929175,8.72251872973838,362208.680530373,0.0,1.0
2021-07-09,13.9,13.93,13.81,13.81,101168,8.78572538720025,8.80468738443881,8.72883939548456,8.72883939548456,160059.088808844,0.0,1.0
2021-07-12,13.78,13.86,13.74,13.83,271276,8.709877398246,8.7604427242155,8.68459473526125,8.74148072697694,429188.966626878,0.0,1.0
2021-07-13,13.74,13.835,13.7,13.83,124903,8.68459473526125,8.74464105985003,8.6593120722765,8.74148072697694,197610.51290419,0.0,1.0
2021-07-14,13.93,13.95,13.8,13.81,211942,8.80468738443881,8.81732871593118,8.72251872973838,8.72883939548456,335315.943779891,0.0,1.0
2021-07-15,13.96,13.97,13.8,13.92,279678,8.82364938167737,8.82997004742356,8.72251872973838,8.79836671869262,442481.870155384,0.0,1.0
2021-07-16,13.81,13.96,13.66,13.96,840486,8.72883939548456,8.82364938167737,8.63402940929175,8.82364938167737,1329742.83683171,0.0,1.0
2021-07-19,13.61,13.74,13.6,13.71,203216,8.60242608056082,8.68459473526125,8.59610541481463,8.66563273802269,321510.436021055,0.0,1.0
2021-07-20,13.77,13.78,13.645,13.65,166721,8.70355673249981,8.709877398246,8.62454841067247,8.62770874354557,263771.265076895,0.0,1.0
2021-07-21,13.83,13.86,13.7801,13.8,235858,8.74148072697694,8.7604427242155,8.70994060490346,8.72251872973838,373153.73011502,0.0,1.0
2021-07-22,13.84,13.84,13.69,13.79,193342,8.80468738443881,8.80468738443881,8.70926085931845,8.77287854273202,303912.355222201,0.09,1.0
2021-07-23,13.88,13.94,13.79,13.88,180784,8.83013445780424,8.86830506785238,8.77287854273202,8.83013445780424,284172.560677403,0.0,1.0
2021-07-26,13.83,13.944,13.6693,13.86,157837,8.79832561609745,8.87084977518893,8.69609199885184,8.81741092112152,248102.400984817,0.0,1.0
2021-07-27,13.86,13.91,13.76,13.82,144720,8.81741092112152,8.84921976282831,8.75379323770795,8.79196384775609,227483.919933367,0.0,1.0
2021-07-28,13.85,13.89,13.79,13.88,83862,8.81104915278017,8.8364962261456,8.77287854273202,8.83013445780424,131821.838677805,0.0,1.0
2021-07-29,13.95,13.99,13.8,13.89,116815,8.87466683619374,8.90011390955917,8.77924031107338,8.8364962261456,183620.329650471,0.0,1.0
2021-07-30,13.96,14.0,13.8601,13.95,142943,8.8810286045351,8.90647567790053,8.81747453880494,8.87466683619374,224690.671414008,0.0,1.0
2021-08-02,14.03,14.05,14.01,14.03,129551,8.9255609829246,8.93828451960732,8.91283744624189,8.9255609829246,203639.920614204,0.0,1.0
2021-08-03,14.06,14.07,14.0,14.07,95611,8.94464628794867,8.95100805629003,8.90647567790053,8.95100805629003,150289.974217448,0.0,1.0
2021-08-04,14.03,14.09,14.02,14.06,104374,8.9255609829246,8.96373159297275,8.91919921458324,8.94464628794867,164064.446234972,0.0,1.0
2021-08-05,13.9,14.1,13.88,14.07,128742,8.84285799448695,8.9700933613141,8.83013445780424,8.95100805629003,202368.261609048,0.0,1.0
2021-08-06,14.06,14.08,13.96,13.96,181607,8.94464628794867,8.95736982463139,8.8810286045351,8.8810286045351,285466.226142475,0.0,1.0
2021-08-09,14.04,14.1,14.04,14.08,111564,8.93192275126596,8.9700933613141,8.93192275126596,8.95736982463139,175366.335291916,0.0,1.0
2021-08-10,14.09,14.1,14.06,14.09,83720,8.96373159297275,8.9700933613141,8.94464628794867,8.96373159297275,131598.630298656,0.0,1.0
2021-08-11,14.08,14.11,14.01,14.1,133168,8.95736982463139,8.97645512965546,8.91283744624189,8.9700933613141,209325.446722544,0.0,1.0
2021-08-12,14.0,14.08,14.0,14.08,139098,8.90647567790053,8.95736982463139,8.90647567790053,8.95736982463139,218646.754387033,0.0,1.0
2021-08-13,14.12,14.14,14.0,14.0,102867,8.98281689799682,8.99554043467954,8.90647567790053,8.90647567790053,161695.608013997,0.0,1.0
2021-08-16,14.04,14.1478,14.04,14.12,141527,8.93192275126596,9.00050261398579,8.93192275126596,8.98281689799682,222464.875182487,0.0,1.0
2021-08-17,14.11,14.17,14.05,14.05,157215,8.97645512965546,9.01462573970361,8.93828451960732,8.93828451960732,247124.685408542,0.0,1.0
2021-08-18,14.05,14.1299,14.04,14.12,119111,8.93828451960732,8.98911504865476,8.93192275126596,8.98281689799682,187229.389076722,0.0,1.0
2021-08-19,14.02,14.1,14.0,14.05,118698,8.91919921458324,8.9700933613141,8.90647567790053,8.93828451960732,186580.198509195,0.0,1.0
2021-08-20,13.96,14.04,13.96,14.0,113878,8.8810286045351,8.93192275126596,8.8810286045351,8.90647567790053,179003.688738059,0.0,1.0
2021-08-23,13.91,13.95,13.8205,13.94,161852,8.90647567790053,8.93208739803827,8.84916945409233,8.92568446800384,252778.023700919,0.09,1.0
2021-08-24,13.93,13.99,13.93,13.99,78947,8.9192815379694,8.95769911817602,8.9192815379694,8.95769911817602,123298.23936137,0.0,1.0
2021-08-25,13.83,13.94,13.82,13.92,126670,8.85525223762504,8.92568446800384,8.8488493075906,8.91287860793497,197831.304291547,0.0,1.0
2021-08-26,13.69,13.84,13.69,13.83,137482,8.76561121714294,8.86165516765948,8.76561121714294,8.85525223762504,214717.323569988,0.0,1.0
2021-08-27,13.92,13.92,13.7,13.73,105014,8.91287860793497,8.91287860793497,8.77201414717737,8.79122293728068,164009.288615082,0.0,1.0
2021-08-30,13.99,14.01,13.93,13.93,133089,8.95769911817602,8.97050497824489,8.9192815379694,8.9192815379694,207856.402122505,0.0,1.0
2021-08-31,13.91,14.01,13.91,13.99,191343,8.90647567790053,8.97050497824489,8.90647567790053,8.95769911817602,298836.624749802,0.0,1.0
2021-09-01,14.08,14.08,14.0,14.0,192257,9.01532548848594,9.01532548848594,8.96410204821045,8.96410204821045,300264.096227835,0.0,1.0
2021-09-02,14.14,14.14,14.02,14.08,194495,9.05374306869256,9.05374306869256,8.97690790827933,9.01532548848594,303759.371028534,0.0,1.0
2021-09-03,14.04,14.07,13.87,14.01,278072,8.9897137683482,9.00892255845151,8.88086395776278,8.97050497824489,434288.674879285,0.0,1.0
2021-09-07,14.0,14.085,13.96,14.06,110752,8.96410204821045,9.01852695350316,8.93849032807271,9.00251962841707,172970.810869957,0.0,1.0
2021-09-08,13.99,14.1,13.98,14.0,138351,8.95769911817602,9.02813134855481,8.95129618814158,8.96410204821045,216074.514723611,0.0,1.0
2021-09-09,14.09,14.1,13.99,13.99,70790,9.02172841852038,9.02813134855481,8.95769911817602,8.95769911817602,110558.759223167,0.0,1.0
2021-09-10,14.0,14.12,13.98,14.09,70738,8.96410204821045,9.04093720862368,8.95129618814158,9.02172841852038,110477.546403848,0.0,1.0
2021-09-13,14.05,14.1,14.0437,14.07,94142,8.99611669838263,9.02813134855481,8.99208285246094,9.00892255845151,147029.562237426,0.0,1.0
2021-09-14,13.95,14.1,13.93,14.08,125438,8.93208739803827,9.02813134855481,8.9192815379694,9.01532548848594,195907.185187677,0.0,1.0
2021-09-15,13.97,14.03,13.97,13.98,94637,8.94489325810714,8.98331083831376,8.94489325810714,8.95129618814158,147802.645805946,0.0,1.0
2021-09-16,14.05,14.08,13.93,14.01,157196,8.99611669838263,9.01532548848594,8.9192815379694,8.97050497824489,245506.352801879,0.0,1.0
2021-09-17,13.91,14.07,13.91,14.05,122553,8.90647567790053,9.00892255845151,8.90647567790053,8.99611669838263,191401.435500449,0.0,1.0
2021-09-20,13.65,13.86,13.62,13.83,212196,8.73999949700519,8.87446102772835,8.72079070690188,8.85525223762504,331404.52708178,0.0,1.0
2021-09-21,13.65,13.78,13.65,13.68,192452,8.73999949700519,8.82323758745286,8.73999949700519,8.7592082871085,300568.644300282,0.0,1.0
2021-09-22,13.78,13.82,13.6,13.6,147895,8.88086395776278,8.90664295328604,8.76485847790812,8.76485847790812,229481.40064893,0.09,1.0
2021-09-23,13.7,13.84,13.67,13.77,147792,8.82930596671627,8.91953245104767,8.80997172007382,8.87441920888197,229321.580612641,0.0,1.0
2021-09-24,13.71,13.74,13.6,13.73,107931,8.83575071559708,8.85508496223953,8.76485847790812,8.84864021335871,167471.226569117,0.0,1.0
2021-09-27,13.67,13.749,13.61,13.72,89674,8.80997172007382,8.86088523623226,8.77130322678893,8.8421954644779,139142.737224329,0.0,1.0
2021-09-28,13.39,13.64,13.26,13.64,305930,8.62951875141101,8.79063747343138,8.54573701596041,8.79063747343138,474696.540792637,0.0,1.0
2021-09-29,13.46,13.6,13.3467,13.38,161095,8.67463199357671,8.76485847790812,8.60161298875708,8.62307400253019,249963.19170722,0.0,1.0
2021-09-30,13.6,13.7,13.5,13.5,184187,8.76485847790812,8.82930596671627,8.70041098909997,8.70041098909997,285793.912852526,0.0,1.0
2021-10-01,13.52,13.7,13.511,13.66,165927,8.7133004868616,8.82930596671627,8.70750021286887,8.80352697119301,257460.768555225,0.0,1.0
2021-10-04,13.49,13.66,13.43,13.46,128555,8.69396624021916,8.80352697119301,8.65529774693427,8.67463199357671,199472.473446858,0.0,1.0
2021-10-05,13.59,13.59,13.49,13.49,106141,8.7584137290273,8.7584137290273,8.69396624021916,8.69396624021916,164693.771569546,0.0,1.0
2021-10-06,13.37,13.53,13.34,13.51,229734,8.61662925364938,8.71974523574241,8.59729500700693,8.70685573798078,356466.953559493,0.0,1.0
2021-10-07,13.47,13.565,13.3,13.41,108971,8.68107674245753,8.74230185682527,8.57151601148368,8.64240824917264,169084.943440377,0.0,1.0
2021-10-08,13.36,13.51,13.36,13.51,91130,8.61018450476856,8.70685573798078,8.61018450476856,8.70685573798078,141401.940844092,0.0,1.0
2021-10-11,13.4,13.46,13.36,13.36,77574,8.63596350029182,8.67463199357671,8.61018450476856,8.61018450476856,120367.762087563,0.0,1.0
2021-10-12,13.44,13.49,13.4001,13.47,105062,8.66174249581508,8.69396624021916,8.63602794778063,8.68107674245753,163019.540315615,0.0,1.0
2021-10-13,13.5,13.54,13.47,13.51,96287,8.70041098909997,8.72618998462323,8.68107674245753,8.70685573798078,149403.804214365,0.0,1.0
2021-10-14,13.66,13.68,13.4551,13.6,154636,8.80352697119301,8.81641646895464,8.67147406662511,8.76485847790812,239941.078946197,0.0,1.0
2021-10-15,13.65,13.73,13.65,13.68,116638,8.79708222231219,8.84864021335871,8.79708222231219,8.81641646895464,180981.4504134,0.0,1.0
2021-10-18,13.72,13.72,13.63,13.65,119663,8.8421954644779,8.8421954644779,8.78419272455056,8.79708222231219,185675.194197592,0.0,1.0
2021-10-19,13.78,13.84,13.74,13.75,177288,8.88086395776278,8.91953245104767,8.85508496223953,8.86152971112034,275089.073722894,0.0,1.0
2021-10-20,13.84,13.87,13.75,13.84,135782,8.91953245104767,8.93886669769012,8.86152971112034,8.91953245104767,210686.254051273,0.0,1.0
2021-10-21,13.59,13.74,13.55,13.74,128075,8.81641646895464,8.91372790900932,8.79046675160672,8.91372790900932,197420.262090497,0.09,1.0
2021-10-22,13.6,13.63,13.51,13.58,136598,8.82290389829162,8.84236618630255,8.7645170342588,8.80992903961766,210557.977443199,0.0,1.0
2021-10-25,13.45,13.6699,13.45,13.66,141597,8.72559245823693,8.8682510293571,8.72559245823693,8.86182847431349,218263.649043358,0.0,1.0
2021-10-26,13.52,13.55,13.471,13.51,69892,8.77100446359578,8.79046675160672,8.73921605984459,8.7645170342588,107734.506797025,0.0,1.0
2021-10-27,13.58,13.67,13.4914,13.54,129058,8.80992903961766,8.86831590365047,8.75245041569202,8.78397932226974,198935.500174705,0.0,1.0
2021-10-28,13.66,13.67,13.57,13.63,203802,8.86182847431349,8.86831590365047,8.80344161028068,8.84236618630255,314149.086508433,0.0,1.0
2021-10-29,13.66,13.75,13.63,13.66,116664,8.86182847431349,8.9202153383463,8.84236618630255,8.86182847431349,179830.860484292,0.0,1.0
2021-11-01,13.65,13.7698,13.65,13.76,141414,8.85534104497651,8.93306044843352,8.85534104497651,8.92670276768328,217981.565045993,0.0,1.0
2021-11-02,13.6,13.73,13.59,13.68,167771,8.82290389829162,8.90724047967234,8.81641646895464,8.87480333298745,258609.367879639,0.0,1.0
2021-11-03,13.56,13.65,13.56,13.62,122182,8.7969541809437,8.85534104497651,8.7969541809437,8.83587875696557,188336.540798291,0.0,1.0
2021-11-04,13.59,13.6299,13.51,13.6,125179,8.81641646895464,8.84230131200918,8.7645170342588,8.82290389829162,192956.244296126,0.0,1.0
2021-11-05,13.59,13.62,13.55,13.58,158529,8.81641646895464,8.83587875696557,8.79046675160672,8.80992903961766,244363.355291387,0.0,1.0
2021-11-08,13.64,13.65,13.59,13.6,120863,8.84885361563953,8.85534104497651,8.81641646895464,8.82290389829162,186303.377997609,0.0,1.0
2021-11-09,13.7,13.755,13.645,13.65,106649,8.88777819166141,8.92345905301479,8.85209733030802,8.85534104497651,164393.312759629,0.0,1.0
2021-11-10,13.72,13.8,13.676,13.72,151071,8.90075305033537,8.9526524850312,8.87220836125266,8.90075305033537,232867.276316795,0.0,1.0
2021-11-11,13.77,13.79,13.73,13.73,79837,8.93319019702026,8.94616505569422,8.90724047967234,8.90724047967234,123064.153539091,0.0,1.0
2021-11-12,13.76,13.8,13.7,13.79,55328,8.92670276768328,8.9526524850312,8.88777819166141,8.94616505569422,85284.9366460514,0.0,1.0
2021-11-15,13.7,13.84,13.68,13.76,153698,8.88777819166141,8.97860220237911,8.87480333298745,8.92670276768328,236916.646049465,0.0,1.0
2021-11-16,13.8,13.8,13.7,13.7,73935,8.9526524850312,8.9526524850312,8.88777819166141,8.88777819166141,113966.559263407,0.0,1.0
2021-11-17,13.68,13.8,13.65,13.8,97197,8.87480333298745,8.9526524850312,8.85534104497651,8.9526524850312,149823.59722358,0.0,1.0
2021-11-18,13.61,13.72,13.6,13.67,104007,8.8293913276286,8.90075305033537,8.82290389829162,8.86831590365047,160320.82138783,0.0,1.0
2021-11-19,13.56,13.6,13.5202,13.56,106596,8.85534104497651,8.88146299496169,8.82934970474126,8.85534104497651,163228.24300708,0.09,1.0
2021-11-22,13.44,13.5801,13.4,13.57,133673,8.77697519502097,8.86846732484407,8.75085324503579,8.86187153247281,204690.691278148,0.0,1.0
2021-11-23,13.19,13.44,13.18,13.43,176706,8.61371300761358,8.77697519502097,8.60718252011729,8.77044470752467,270586.231273305,0.0,1.0
2021-11-24,13.12,13.1586,13.06,13.13,153715,8.56799959513951,8.59320727687522,8.52881667016174,8.57453008263581,235380.590020577,0.0,1.0
2021-11-26,13.06,13.13,13.01,13.1,129384,8.52881667016174,8.57453008263581,8.49616423268027,8.55493862014693,198123.034571917,0.0,1.0
2021-11-29,13.14,13.179,13.05,13.1,135275,8.58106057013211,8.60652947136766,8.52228618266545,8.55493862014693,207143.800637761,0.0,1.0
2021-11-30,13.06,13.19,13.0,13.14,149522,8.52881667016174,8.61371300761358,8.48963374518397,8.58106057013211,228959.936122413,0.0,1.0
2021-12-01,13.18,13.19,13.105,13.13,139240,8.60718252011729,8.61371300761358,8.55820386389507,8.57453008263581,213215.322866767,0.0,1.0
2021-12-02,13.05,13.25,13.02,13.19,207689,8.52228618266545,8.65289593259136,8.50269472017656,8.61371300761358,318029.856297587,0.0,1.0
2021-12-03,12.92,13.11,12.9,13.09,149329,8.43738984521361,8.56146910764322,8.42432887022102,8.54840813265063,228664.399227028,0.0,1.0
2021-12-06,12.96,12.99,12.92,12.95,180432,8.46351179519879,8.48310325768768,8.43738984521361,8.45698130770249,276291.777761394,0.0,1.0
2021-12-07,12.97,13.14,12.96,13.01,151543,8.47004228269509,8.58106057013211,8.46351179519879,8.49616423268027,232054.651488067,0.0,1.0
2021-12-08,12.98,13.03,12.91,13.02,121837,8.47657277019138,8.50922520767286,8.43085935771731,8.50269472017656,186566.470066922,0.0,1.0
2021-12-09,12.83,13.0096,12.78,12.93,338416,8.37861545774695,8.49590301318042,8.34596302026547,8.4439203327099,518209.398903187,0.0,1.0
2021-12-10,12.85,12.9,12.8,12.83,140226,8.39167643273954,8.42432887022102,8.35902399525806,8.37861545774695,214725.164207952,0.0,1.0
2021-12-13,12.86,12.92,12.79,12.79,310397,8.39820692023584,8.43738984521361,8.35249350776177,8.35249350776177,475304.485577965,0.0,1.0
2021-12-14,12.86,12.8999,12.76,12.88,142241,8.39820692023584,8.42426356534606,8.33290204527288,8.41126789522843,217810.691898102,0.0,1.0
2021-12-15,12.84,12.9,12.8,12.9,233014,8.38514594524325,8.42432887022102,8.35902399525806,8.42432887022102,356809.503321436,0.0,1.0
2021-12-16,12.84,12.9291,12.8,12.84,199179,8.38514594524325,8.44333258883524,8.35902399525806,8.38514594524325,304998.669874172,0.0,1.0
2021-12-17,12.81,12.85,12.77,12.81,176406,8.36555448275436,8.39167643273954,8.33943253276918,8.36555448275436,270126.847498096,0.0,1.0
2021-12-20,12.56,12.78,12.49,12.75,351052,8.20229229534698,8.34596302026547,8.15657888287291,8.32637155777659,537558.643514968,0.0,1.0
2021-12-21,12.59,12.67,12.57,12.6,203616,8.22188375783586,8.27412765780622,8.20882278284327,8.22841424533216,311792.955909506,0.0,1.0
2021-12-22,12.59,12.63,12.49,12.5,264213,8.28065814530252,8.30696682884598,8.21488643644388,8.22146360732975,401712.232485655,0.09,1.0
2021-12-23,12.73,12.78,12.59,12.59,453077,8.37273853770462,8.40562439213393,8.28065814530252,8.28065814530252,688863.050485415,0.0,1.0
2021-12-27,12.72,12.83,12.69,12.78,304344,8.36616136681875,8.43851024656325,8.34642985416116,8.40562439213393,462727.828243176,0.0,1.0
2021-12-28,12.57,12.78,12.57,12.71,285860,8.26750380353079,8.40562439213393,8.26750380353079,8.35958419593289,434624.559648274,0.0,1.0
2021-12-29,12.57,12.69,12.53,12.59,316117,8.26750380353079,8.34642985416116,8.24119511998734,8.28065814530252,480627.62164113,0.0,1.0
2021-12-30,12.62,12.66,12.54,12.61,282956,8.30038965796011,8.32669834150357,8.2477722908732,8.29381248707425,430209.287412849,0.0,1.0
2021-12-31,12.8,12.82,12.5902,12.6,594266,8.41877873390566,8.43193307567739,8.28078968872024,8.28723531618838,903528.295543067,0.0,1.0
2022-01-03,12.81,12.8794,12.71,12.85,549327,8.42535590479152,8.47100147073942,8.35958419593289,8.45166458833498,835202.565864085,0.0,1.0
2022-01-04,12.86,12.89,12.81,12.85,132381,8.45824175922084,8.47797327187843,8.42535590479152,8.45166458833498,201273.468938635,0.0,1.0
2022-01-05,12.74,12.9195,12.73,12.83,512888,8.37931570859048,8.49737592599173,8.37273853770462,8.43851024656325,779800.325854907,0.0,1.0
2022-01-06,12.81,12.83,12.73,12.79,351876,8.42535590479152,8.43851024656325,8.37273853770462,8.4122015630198,534995.982476723,0.0,1.0
2022-01-07,12.75,12.84,12.69,12.8,210891,8.38589287947634,8.44508741744912,8.34642985416116,8.41877873390566,320640.901171147,0.0,1.0
2022-01-10,12.76,12.79,12.62,12.7,153660,8.39247005036221,8.4122015630198,8.30038965796011,8.35300702504702,233626.285019078,0.0,1.0
2022-01-11,12.77,12.8,12.71,12.79,124642,8.39904722124807,8.41877873390566,8.35958419593289,8.4122015630198,189507.011696915,0.0,1.0
2022-01-12,12.59,12.82,12.55,12.8,463962,8.28065814530252,8.43193307567739,8.25434946175907,8.41877873390566,705412.719315513,0.0,1.0
2022-01-13,12.46,12.66,12.425,12.65,543603,8.19515492378629,8.32669834150357,8.17213482568577,8.3201211706177,826499.735879384,0.0,1.0
2022-01-14,12.29,12.46,12.25,12.46,562610,8.08334301872661,8.19515492378629,8.05703433518315,8.19515492378629,855398.179191616,0.0,1.0
2022-01-18,12.15,12.3,12.11,12.29,373630,7.99126262632451,8.08992018961247,7.96495394278106,8.08334301872661,568070.993568126,0.0,1.0
2022-01-19,12.07,12.2897,12.06,12.15,252687,7.9386452592376,8.08314570360003,7.93206808835174,7.99126262632451,384187.9804934,0.0,1.0
2022-01-20,11.84,12.1385,11.83,12.07,1000270,7.78737032886274,7.98369887980577,7.78079315797687,7.9386452592376,1520821.0602371,0.0,1.0
2022-01-21,11.72,11.89,11.6825,11.72,466777,7.76763881620515,7.88030934510914,7.74278502306456,7.76763881620515,704284.348106785,0.09,1.0
2022-01-24,11.54,11.605,11.1,11.5,491882,7.64834060913032,7.69142051724067,7.35672276961409,7.62182989644703,742163.37504946,0.0,1.0
2022-01-25,11.62,11.705,11.4568,11.46,571430,7.70136203449691,7.75769729894891,7.59319832674907,7.59531918376373,862187.307940751,0.0,1.0
2022-01-26,11.68,11.81,11.63,11.67,211178,7.74112810352185,7.82728791974256,7.70798971266773,7.73450042535103,318630.43822745,0.0,1.0
2022-01-27,11.86,11.87,11.68,11.68,157862,7.86042631059667,7.8670539887675,7.74112810352185,7.74112810352185,238185.976945808,0.0,1.0
2022-01-28,12.04,12.04,11.75,11.88,296774,7.9797245176715,7.9797245176715,7.78752185071761,7.87368166693832,447779.738772568,0.0,1.0
2022-01-31,11.86,12.01,11.831,11.99,314643,7.86042631059667,7.95984148315903,7.84120604390128,7.94658612681738,474740.915129416,0.0,1.0
2022-02-01,11.96,11.96,11.86,11.87,123232,7.92670309230491,7.92670309230491,7.86042631059667,7.8670539887675,185935.401242768,0.0,1.0
2022-02-02,11.96,12.0338,11.93,11.93,334278,7.92670309230491,7.97561535720559,7.90682005779244,7.90682005779244,504366.674699996,0.0,1.0
2022-02-03,11.75,11.9399,11.75,11.91,171467,7.78752185071761,7.91338145918155,7.78752185071761,7.89356470145079,258713.527694865,0.0,1.0
2022-02-04,11.71,11.8283,11.66,11.77,274598,7.76101113803432,7.83941657079516,7.7278727471802,7.80077720705926,414320.057375207,0.0,1.0
2022-02-07,11.78,11.82,11.73,11.75,168968,7.80740488523008,7.83391559791338,7.77426649437597,7.78752185071761,254942.976476792,0.0,1.0
2022-02-08,11.81,11.84,11.74,11.78,194632,7.82728791974256,7.84717095425503,7.78089417254679,7.80740488523008,293665.436044877,0.0,1.0
2022-02-09,12.04,12.05,11.86,11.88,325733,7.9797245176715,7.98635219584232,7.86042631059667,7.87368166693832,491473.77347613,0.0,1.0
2022-02-10,11.85,12.02,11.8,12.02,254369,7.85379863242585,7.96646916132985,7.82066024157173,7.96646916132985,383798.056338626,0.0,1.0
2022-02-11,11.63,11.91,11.6,11.9,254707,7.70798971266773,7.89356470145079,7.68810667815526,7.88693702327997,384308.038856317,0.0,1.0
2022-02-14,11.62,11.74,11.56,11.6,184470,7.70136203449691,7.78089417254679,7.66159596547197,7.68810667815526,278332.766385787,0.0,1.0
2022-02-15,11.69,11.76,11.6301,11.65,163696,7.74775578169267,7.79414952888844,7.70805598944944,7.72124506900938,246988.456260031,0.0,1.0
2022-02-16,11.76,11.79,11.6901,11.7,169428,7.79414952888844,7.81403256340091,7.74782205847438,7.7543834598635,255637.035524536,0.0,1.0
2022-02-17,11.46,11.69,11.45,11.59,268973,7.65496828730115,7.80860203128712,7.64828855930175,7.74180475129322,402670.587821174,0.09,1.0
2022-02-18,11.49,11.51,11.42,11.42,169865,7.67500747129932,7.6883669272981,7.62824937530358,7.62824937530358,254299.276879998,0.0,1.0
2022-02-22,11.24,11.45,11.19,11.45,293852,7.50801427131456,7.64828855930175,7.47461563131761,7.64828855930175,439916.116385019,0.0,1.0
2022-02-23,11.13,11.28,11.02,11.23,1602698,7.43453726332127,7.53473318331212,7.36106025532798,7.50133454331517,2399346.2011422,0.0,1.0
2022-02-24,11.08,11.1,10.64,10.92,434178,7.40113862332432,7.4144980793231,7.10723059135115,7.29426297533408,649993.532730132,0.0,1.0
2022-02-25,10.98,11.1037,10.95,11.01,316951,7.33434134333042,7.41696957868287,7.31430215933224,7.35438052732859,474496.86578396,0.0,1.0
2022-02-28,10.9,10.9523,10.7894,10.93,218825,7.2809035193353,7.3158384967721,7.20702572766204,7.30094270333347,327595.67458432,0.0,1.0
2022-03-01,10.9,10.9893,10.835,10.88,270236,7.2809035193353,7.34055349036985,7.23748528733926,7.26754406333651,404561.383374699,0.0,1.0
2022-03-02,11.12,11.17,10.8903,10.93,441435,7.42785753532188,7.46125617531883,7.27442418317589,7.30094270333347,660857.747561428,0.0,1.0
2022-03-03,10.74,11.11,10.69,11.1,302687,7.17402787134505,7.42117780732249,7.1406292313481,7.4144980793231,453142.702858011,0.0,1.0
2022-03-04,9.76,10.39,9.54,10.2,4366993,6.51941452740481,6.9402373913664,6.37246051141823,6.81332255937798,6537680.87622533,0.0,1.0
2022-03-07,9.5,9.75,9.38,9.5,1278234,6.34574159942067,6.51273479940542,6.26558486342799,6.34574159942067,1913601.87138862,0.0,1.0
2022-03-08,9.73,9.87,9.535,9.59,603898,6.49937534340664,6.59289153539811,6.36912064741854,6.40585915141518,904075.734902878,0.0,1.0
2022-03-09,9.89,9.9,9.7601,9.86,679901,6.60625099139689,6.61293071939628,6.51948132468481,6.58621180739872,1017857.31404343,0.0,1.0
2022-03-10,9.78,9.87,9.741,9.82,366064,6.53277398340359,6.59289153539811,6.50672304420597,6.55949289540116,548022.314731108,0.0,1.0
2022-03-11,9.75,9.855,9.7,9.84,291218,6.51273479940542,6.58287194339902,6.47933615940847,6.57285235139994,435972.84204774,0.0,1.0
2022-03-14,9.59,9.79,9.56,9.72,475945,6.40585915141518,6.53945371140298,6.38581996741701,6.49269561540725,712521.527887739,0.0,1.0
2022-03-15,9.76,9.77,9.54,9.63,893281,6.51941452740481,6.5260942554042,6.37246051141823,6.43257806341274,1337301.45910365,0.0,1.0
2022-03-16,9.91,10.04,9.71,9.8,557680,6.61961044739567,6.70644691138774,6.48601588740786,6.54613343940238,834884.294766064,0.0,1.0
2022-03-17,10.25,10.25,9.9,9.91,434432,6.84672119937493,6.84672119937493,6.61293071939628,6.61961044739567,650373.787734563,0.0,1.0
2022-03-18,10.2,10.3471,10.16,10.17,568444,6.81332255937798,6.91158135824901,6.78660364738042,6.79328337537981,850998.723379,0.0,1.0
2022-03-21,10.3,10.36,10.2,10.2,535729,6.88011983937188,6.92019820736822,6.81332255937798,6.81332255937798,802022.178221792,0.0,1.0
2022-03-22,10.49,10.6,10.27,10.27,546836,7.0070346713603,7.08051167935359,6.86008065537371,6.86008065537371,818650.100797402,0.0,1.0
2022-03-23,10.36,10.39,10.2733,10.39,381076,6.98031575936274,7.00052902893618,6.92189941029548,7.00052902893618,565582.918610035,0.09,1.0
2022-03-24,10.28,10.35,10.21,10.32,269173,6.92641370716688,6.97357800283825,6.87924941149552,6.95336473326481,399499.446176141,0.0,1.0
2022-03-25,10.24,10.3,10.11,10.3,160864,6.89946268106896,6.93988922021585,6.8118718462507,6.93988922021585,238750.093470291,0.0,1.0
2022-03-28,10.31,10.34,10.19,10.24,204980,6.94662697674033,6.96684024631377,6.86577389844655,6.89946268106896,304225.893671302,0.0,1.0
2022-03-29,10.51,10.62,10.37,10.37,327424,7.08138210722996,7.15549742899925,6.98705351588722,6.98705351588722,485954.039464495,0.0,1.0
2022-03-30,10.6,10.63,10.52,10.55,218542,7.14202191595029,7.16223518552373,7.08811986375444,7.10833313332788,324354.255316195,0.0,1.0
2022-03-31,10.73,10.84,10.6055,10.61,640508,7.22961275076855,7.30372807253784,7.14572768203875,7.14875967247477,950625.030264504,0.0,1.0
2022-04-01,10.86,10.91,10.67,10.76,506448,7.31720358558681,7.35089236820921,7.18918621162166,7.24982602034199,751656.724548948,0.0,1.0
2022-04-04,10.85,10.8899,10.825,10.85,231791,7.31046582906233,7.33734947759501,7.29362143775112,7.31046582906233,344018.070640866,0.0,1.0
2022-04-05,10.6,10.87,10.54,10.8,675164,7.14202191595029,7.32394134211129,7.1015953768034,7.27677704643992,1002060.54871056,0.0,1.0
2022-04-06,10.45,10.6,10.42,10.5,354899,7.04095556808307,7.14202191595029,7.02074229850962,7.07464435070548,526731.707669291,0.0,1.0
2022-04-07,10.5,10.55,10.45,10.48,146753,7.07464435070548,7.10833313332788,7.04095556808307,7.06116883765651,217806.920548076,0.0,1.0
2022-04-08,10.3,10.573,10.27,10.5,188658,6.93988922021585,7.12382997333419,6.9196759506424,7.07464435070548,280001.213036591,0.0,1.0
2022-04-11,10.15,10.3,10.13,10.27,187022,6.83882287234863,6.93988922021585,6.82534735929966,6.9196759506424,277573.105113641,0.0,1.0
2022-04-12,10.26,10.33,10.17,10.17,139829,6.91293819411792,6.96010248978929,6.85229838539759,6.85229838539759,207530.502908403,0.0,1.0
2022-04-13,10.15,10.33,10.12,10.26,272670,6.83882287234863,6.96010248978929,6.81860960277518,6.91293819411792,404689.601070123,0.0,1.0
2022-04-14,10.0,10.205,9.97,10.17,237360,6.73775652448141,6.87588053323327,6.71754325490796,6.85229838539759,352283.433124306,0.0,1.0
2022-04-18,10.04,10.12,10.01,10.01,158806,6.76470755057933,6.81860960277518,6.74449428100589,6.74449428100589,235695.664310493,0.0,1.0
2022-04-19,10.19,10.25,10.03,10.08,691481,6.86577389844655,6.90620043759344,6.75796979405485,6.79165857667726,1026277.80847754,0.0,1.0
2022-04-20,10.25,10.33,10.18,10.22,198702,6.90620043759344,6.96010248978929,6.85903614192207,6.88598716802,294908.252143014,0.0,1.0
2022-04-21,10.01,10.2,10.0,10.16,155770,6.80513408972622,6.93430246905169,6.79833575397225,6.9071091260358,229129.60706447,0.09,1.0
2022-04-22,9.95,10.05,9.86,10.0,222520,6.76434407520239,6.83232743274211,6.70315905341664,6.79833575397225,327315.401964344,0.0,1.0
2022-04-25,9.9,9.9606,9.81,9.9,276610,6.73035239643253,6.7715503111016,6.66916737464678,6.73035239643253,406878.992168602,0.0,1.0
2022-04-26,9.77,9.93,9.72,9.93,169566,6.64197403163089,6.75074740369444,6.60798235286103,6.75074740369444,249422.808958682,0.0,1.0
2022-04-27,9.75,9.8,9.6932,9.75,121405,6.62837736012294,6.6623690388928,6.58976281304038,6.62837736012294,178580.470858715,0.0,1.0
2022-04-28,9.79,9.84,9.72,9.76,174336,6.65557070313883,6.68956238190869,6.60798235286103,6.63517569587691,256439.232054898,0.0,1.0
2022-04-29,9.67,9.79,9.63,9.79,130947,6.57399067409116,6.65557070313883,6.54679733107528,6.65557070313883,192616.258947623,0.0,1.0
2022-05-02,9.7,9.75,9.6154,9.72,150371,6.59438568135308,6.62837736012294,6.53687176087447,6.60798235286103,221187.957526426,0.0,1.0
2022-05-03,9.71,9.84,9.68,9.72,225604,6.60118401710705,6.68956238190869,6.58078900984514,6.60798235286103,331851.806330954,0.0,1.0
2022-05-04,9.83,9.9,9.65,9.72,232661,6.68276404615472,6.73035239643253,6.56039400258322,6.60798235286103,342232.288047934,0.0,1.0
2022-05-05,9.68,9.83,9.605,9.83,222956,6.58078900984514,6.68276404615472,6.52980149169034,6.68276404615472,327956.735396199,0.0,1.0
2022-05-06,9.54,9.65,9.51,9.58,203521,6.48561230928952,6.56039400258322,6.46521730202761,6.51280565230541,299368.856386776,0.0,1.0
2022-05-09,9.36,9.5219,9.3,9.5,252521,6.36324226571802,6.47330732157483,6.32245225119419,6.45841896627364,371445.320058594,0.0,1.0
2022-05-10,9.39,9.49,9.36,9.41,295213,6.38363727297994,6.45162063051966,6.36324226571802,6.39723394448789,434243.042243843,0.0,1.0
2022-05-11,9.41,9.53,9.37,9.37,280086,6.39723394448789,6.47881397353555,6.370040601472,6.370040601472,411992.008244586,0.0,1.0
2022-05-12,9.3,9.51,9.28,9.41,341624,6.32245225119419,6.46521730202761,6.30885557968625,6.39723394448789,502511.22092696,0.0,1.0
2022-05-13,9.37,9.4,9.32,9.37,237986,6.370040601472,6.39043560873391,6.33604892270214,6.370040601472,350065.087416351,0.0,1.0
2022-05-16,9.41,9.45,9.2759,9.35,157494,6.39723394448789,6.42442728750377,6.30606826202712,6.35644392996405,231665.521827127,0.0,1.0
2022-05-17,9.7,9.7,9.41,9.46,361433,6.59438568135308,6.59438568135308,6.39723394448789,6.43122562325775,531649.234577471,0.0,1.0
2022-05-18,9.7,9.755,9.55,9.7,452269,6.59438568135308,6.63177652799993,6.4924106450435,6.59438568135308,665264.288742639,0.0,1.0
2022-05-19,9.67,9.91,9.67,9.71,307137,6.57399067409116,6.7371507321865,6.57399067409116,6.60118401710705,451782.629036144,0.0,1.0
2022-05-20,9.54,9.73,9.47,9.59,197334,6.54679733107527,6.67718428001703,6.49876003409674,6.58110968605995,287555.313659114,0.09,1.0
2022-05-23,9.61,9.72,9.57,9.57,140890,6.59483462805381,6.67032180902009,6.56738474406608,6.56738474406608,205305.057118553,0.0,1.0
2022-05-24,9.57,9.71,9.55,9.63,229661,6.56738474406608,6.66345933802316,6.55365980207221,6.60855957004768,334662.252274143,0.0,1.0
2022-05-25,9.67,9.76,9.53,9.53,297098,6.63600945403542,6.69777169300783,6.53993486007834,6.53993486007834,432931.52004974,0.0,1.0
2022-05-26,9.8,10.0,9.69,9.69,204851,6.72522157699556,6.86247099693425,6.64973439602929,6.64973439602929,298509.094015138,0.0,1.0
2022-05-27,9.83,9.96,9.82,9.95,179040,6.74580898998637,6.83502111294651,6.73894651898943,6.82815864194958,260897.277496669,0.0,1.0
2022-05-31,9.72,9.88,9.63,9.86,197276,6.67032180902009,6.78012134497104,6.60855957004768,6.76639640297717,287470.795997726,0.0,1.0
2022-06-01,9.68,9.91,9.61,9.83,204349,6.64287192503235,6.80070875796184,6.59483462805381,6.74580898998637,297777.579083819,0.0,1.0
2022-06-02,9.75,9.91,9.6405,9.68,263206,6.69090922201089,6.80070875796184,6.61576516459446,6.64287192503235,383544.061778309,0.0,1.0
2022-06-03,9.61,9.6805,9.58,9.65,147059,6.59483462805381,6.6432150485822,6.57424721506301,6.62228451204155,214294.530447848,0.0,1.0
2022-06-06,9.62,9.7,9.61,9.62,167214,6.60169709905075,6.65659686702622,6.59483462805381,6.60169709905075,243664.417779982,0.0,1.0
2022-06-07,9.64,9.75,9.51,9.65,486063,6.61542204104462,6.69090922201089,6.52620991808447,6.62228451204155,708291.51805107,0.0,1.0
2022-06-08,9.55,9.62,9.5,9.56,257273,6.55365980207221,6.60169709905075,6.51934744708754,6.56052227306914,374898.487898797,0.0,1.0
2022-06-09,9.49,9.62,9.49,9.57,129884,6.5124849760906,6.60169709905075,6.5124849760906,6.56738474406608,189267.102269758,0.0,1.0
2022-06-10,9.37,9.48,9.32,9.4,182067,6.43013532412739,6.50562250509367,6.39582296914272,6.45072273711819,265308.225100459,0.0,1.0
2022-06-13,9.19,9.3627,9.08,9.27,203670,6.30661084618257,6.42512572029963,6.2311236652163,6.36151061415805,296788.139565162,0.0,1.0
2022-06-14,9.01,9.29,8.9,9.29,607251,6.18308636823776,6.37523555615192,6.10759918727148,6.37523555615192,884886.799916946,0.0,1.0
2022-06-15,9.08,9.14,8.9884,9.07,206868,6.2311236652163,6.2722984911979,6.16826343088438,6.22426119421936,301448.268549938,0.0,1.0
2022-06-16,8.79,8.99,8.77,8.99,195784,6.0321120063052,6.16936142624389,6.01838706431134,6.16936142624389,285296.652018588,0.0,1.0
2022-06-17,8.79,8.88,8.74,8.88,184351,6.0321120063052,6.09387424527761,5.99779965132053,6.09387424527761,268636.472317854,0.0,1.0
2022-06-21,8.79,8.92,8.7703,8.78,233427,6.0321120063052,6.12132412926535,6.01859293844125,6.02524953530827,340150.071460093,0.0,1.0
2022-06-22,8.74,8.82,8.6562,8.66,201875,6.05269941929601,6.10810170231016,5.99466552783869,5.99729713628186,291504.232702376,0.08,1.0
2022-06-23,8.77,8.79,8.72,8.77,180043,6.07347527542631,6.08732584617985,6.03884884854247,6.07347527542631,259979.17804797,0.0,1.0
2022-06-24,8.78,8.83,8.61,8.83,505963,6.08040056080308,6.11502698768693,5.96267070939801,6.11502698768693,730602.383112284,0.0,1.0
2022-06-27,8.71,8.8,8.67,8.78,188826,6.0319235631657,6.09425113155662,6.00422242165863,6.08040056080308,272661.687897258,0.0,1.0
2022-06-28,8.71,8.81,8.68,8.75,318708,6.0319235631657,6.10117641693339,6.01114770703539,6.05962470467278,460209.193788775,0.0,1.0
2022-06-29,8.7,8.77,8.66,8.72,224042,6.02499827778893,6.07347527542631,5.99729713628186,6.03884884854247,323513.021934889,0.0,1.0
2022-06-30,8.83,8.83,8.58,8.68,278723,6.11502698768693,6.11502698768693,5.94189485326771,6.01114770703539,402471.500936244,0.0,1.0
2022-07-01,8.93,8.93,8.7226,8.85,186173,6.18427984145462,6.18427984145462,6.04064942274043,6.12887755844047,268830.798835415,0.0,1.0
2022-07-05,8.83,8.93,8.74,8.9,168227,6.11502698768693,6.18427984145462,6.05269941929601,6.16350398532431,242917.065287047,0.0,1.0
2022-07-06,8.73,8.87,8.71,8.87,102594,6.04577413391924,6.142728129194,6.0319235631657,6.142728129194,148144.07554114,0.0,1.0
2022-07-07,8.76,8.826,8.73,8.73,90394,6.06654999004955,6.11225687353622,6.04577413391924,6.04577413391924,130527.472995163,0.0,1.0
2022-07-08,8.67,8.78,8.6,8.76,206929,6.00422242165863,6.08040056080308,5.95574542402124,6.06654999004955,298802.126904619,0.0,1.0
2022-07-11,8.58,8.67,8.58,8.64,162661,5.94189485326771,6.00422242165863,5.94189485326771,5.98344656552832,234879.851371399,0.0,1.0
2022-07-12,8.62,8.69,8.6,8.61,249300,5.96959599477478,6.01807299241216,5.95574542402124,5.96267070939801,359985.165140321,0.0,1.0
2022-07-13,8.56,8.589,8.5,8.56,208224,5.92804428251417,5.9481276101068,5.88649257025356,5.92804428251417,300672.08594536,0.0,1.0
2022-07-14,8.48,8.55,8.42,8.52,163189,5.87264199950002,5.9211189971374,5.8310902872394,5.90034314100709,235642.274825848,0.0,1.0
2022-07-15,8.45,8.54,8.43,8.51,257375,5.85186614336971,5.91419371176063,5.83801557261617,5.89341785563032,371645.334448416,0.0,1.0
2022-07-18,8.43,8.5,8.42,8.49,240762,5.83801557261617,5.88649257025356,5.8310902872394,5.87956728487679,347656.431325768,0.0,1.0
2022-07-19,8.73,8.75,8.4701,8.51,179579,6.04577413391924,6.05962470467278,5.86578596697702,5.89341785563032,259309.169557696,0.0,1.0
2022-07-20,8.79,8.81,8.72,8.74,142524,6.08732584617985,6.10117641693339,6.03884884854247,6.05269941929601,205802.349283831,0.0,1.0
2022-07-21,8.94,8.94,8.75,8.79,259772,6.24660740984554,6.24660740984554,6.11384953424479,6.14179856068705,371779.676171041,0.08,1.0
2022-07-22,8.97,8.9899,8.85,8.94,195252,6.26756917967723,6.28147382033226,6.18372210035045,6.24660740984554,279440.144941519,0.0,1.0
2022-07-25,8.95,9.01,8.9,8.98,128584,6.2535946664561,6.29551820611949,6.21865838340327,6.2745564362878,184026.445809314,0.0,1.0
2022-07-26,8.94,8.99,8.89,8.99,104819,6.24660740984554,6.28154369289836,6.21167112679271,6.28154369289836,150014.527649525,0.0,1.0
2022-07-27,9.07,9.09,8.98,9.0,97878,6.33744174578289,6.35141625900402,6.2745564362878,6.28853094950893,140080.729040348,0.0,1.0
2022-07-28,9.11,9.1599,9.07,9.09,144906,6.36539077222515,6.40025718271187,6.33744174578289,6.35141625900402,207386.114574476,0.0,1.0
2022-07-29,9.22,9.24,9.17,9.17,216972,6.44225059494137,6.4562251081625,6.40731431188854,6.40731431188854,310525.306415561,0.0,1.0
2022-08-01,9.23,9.26,9.2047,9.24,267183,6.44923785155194,6.47019962138363,6.43156009232721,6.4562251081625,382386.127906038,0.0,1.0
2022-08-02,9.31,9.4,9.2,9.2,332302,6.50513590443646,6.56802121393155,6.42827608172024,6.42827608172024,475582.934076765,0.0,1.0
2022-08-03,9.41,9.5,9.365,9.39,218102,6.57500847054211,6.6378937800372,6.54356581579457,6.56103395732098,312142.536271255,0.0,1.0
2022-08-04,9.43,9.52,9.35,9.48,187099,6.58898298376324,6.65186829325833,6.53308493087872,6.62391926681607,267771.759973845,0.0,1.0
2022-08-05,9.44,9.4688,9.37,9.39,174194,6.59597024037381,6.61609353941224,6.54705944409985,6.56103395732098,249302.422551077,0.0,1.0
2022-08-08,9.53,9.63,9.46,9.46,180388,6.6588555498689,6.72872811597455,6.60994475359494,6.60994475359494,258167.13204326,0.0,1.0
2022-08-09,9.46,9.55,9.45,9.52,90760,6.60994475359494,6.67283006309003,6.60295749698438,6.65186829325833,129893.61212634,0.0,1.0
2022-08-10,9.5,9.6463,9.48,9.57,315092,6.6378937800372,6.74011734424978,6.62391926681607,6.68680457631116,450952.380256863,0.0,1.0
2022-08-11,9.62,9.72,9.54,9.54,314829,6.72174085936399,6.79161342546964,6.66584280647946,6.66584280647946,450575.980741776,0.0,1.0
2022-08-12,9.74,9.82,9.69,9.69,179430,6.80558793869077,6.8614859915753,6.77065165563795,6.77065165563795,256796.064608079,0.0,1.0
2022-08-15,9.74,9.77,9.73,9.75,168178,6.80558793869077,6.82654970852247,6.79860068208021,6.81257519530134,240692.462540587,0.0,1.0
2022-08-16,9.55,9.8,9.5,9.77,227459,6.67283006309003,6.84751147835417,6.6378937800372,6.82654970852247,325534.058182517,0.0,1.0
2022-08-17,9.37,9.5382,9.33,9.5,181349,6.54705944409985,6.66458510028956,6.51911041765759,6.6378937800372,259542.493009032,0.0,1.0
2022-08-18,9.38,9.44,9.34,9.38,208725,6.55404670071042,6.59597024037381,6.52609767426816,6.55404670071042,298722.390822724,0.0,1.0
2022-08-19,9.22,9.3427,9.19,9.33,114408,6.44225059494137,6.52798423355301,6.42128882510967,6.51911041765759,163738.082593107,0.0,1.0
2022-08-22,9.16,9.18,9.1201,9.15,106832,6.40032705527798,6.41430156849911,6.37244790140182,6.39333979866741,152895.486675641,0.0,1.0
2022-08-23,9.24,9.25,9.07,9.07,112132,6.51212316104702,6.51917091338582,6.3923113712875,6.3923113712875,159103.207107253,0.08,1.0
2022-08-24,9.27,9.28,9.18,9.24,266982,6.53326641806341,6.54031417040221,6.46983664701425,6.51212316104702,378818.646237546,0.0,1.0
2022-08-25,9.3,9.36,9.25,9.36,128247,6.5544096750798,6.59669618911257,6.51917091338582,6.59669618911257,181968.653032888,0.0,1.0
2022-08-26,9.12,9.3053,9.11,9.29,111503,6.42755013298148,6.55814498381936,6.42050238064268,6.547361922741,158210.72398673,0.0,1.0
2022-08-29,9.13,9.155,9.05,9.13,69613,6.43459788532027,6.45221726616726,6.37821586660991,6.43459788532027,98773.3346088286,0.0,1.0
2022-08-30,9.13,9.18,9.0789,9.11,148849,6.43459788532027,6.46983664701425,6.39858387086903,6.42050238064268,211200.667737198,0.0,1.0
2022-08-31,9.16,9.25,9.0672,9.17,159379,6.45574114233666,6.51917091338582,6.39033800063264,6.46278889467546,226141.601376474,0.0,1.0
2022-09-01,9.08,9.25,9.0,9.19,183149,6.3993591236263,6.51917091338582,6.34297710491593,6.47688439935305,259868.666201318,0.0,1.0
2022-09-02,9.12,9.23,9.06,9.06,135776,6.42755013298148,6.50507540870823,6.38526361894871,6.38526361894871,192651.491529575,0.0,1.0
2022-09-06,8.99,9.19,8.95,9.18,91589,6.33592935257714,6.47688439935305,6.30773834322195,6.46983664701425,129954.90703587,0.0,1.0
2022-09-07,9.18,9.18,8.9909,9.02,99419,6.46983664701425,6.46983664701425,6.33656365028763,6.35707260959352,141064.832049691,0.0,1.0
2022-09-08,9.19,9.2,9.1055,9.17,98834,6.47688439935305,6.48393215169184,6.41733089209022,6.46278889467546,140234.780180842,0.0,1.0
2022-09-09,9.25,9.3,9.2102,9.25,90077,6.51917091338582,6.5544096750798,6.49112085907741,6.51917091338582,127809.542205615,0.0,1.0
2022-09-12,9.17,9.31,9.13,9.25,158652,6.46278889467546,6.56145742741859,6.43459788532027,6.51917091338582,225110.066831768,0.0,1.0
2022-09-13,9.07,9.17,9.03,9.1,105059,6.3923113712875,6.46278889467546,6.36412036193232,6.41345462830389,149067.383400642,0.0,1.0
2022-09-14,9.13,9.15,9.01,9.08,158221,6.43459788532027,6.44869338999787,6.35002485725473,6.3993591236263,224498.524343779,0.0,1.0
2022-09-15,8.96,9.1699,8.96,9.14,119130,6.31478609556075,6.46271841715207,6.31478609556075,6.44164563765907,169032.6139076,0.0,1.0
2022-09-16,8.97,9.03,8.93,8.97,146116,6.32183384789955,6.36412036193232,6.29364283854436,6.32183384789955,207322.835672986,0.0,1.0
2022-09-19,8.83,8.99,8.8,8.94,214575,6.22316531515641,6.33592935257714,6.20202205814002,6.30069059088316,304458.768817453,0.0,1.0
2022-09-20,8.76,8.84,8.73,8.84,77901,6.17383104878484,6.2302130674952,6.15268779176846,6.2302130674952,110533.112196894,0.0,1.0
2022-09-21,8.64,8.83,8.63,8.8,155388,6.0892580207193,6.22316531515641,6.0822102683805,6.20202205814002,220478.803071217,0.0,1.0
2022-09-22,8.47,8.63,8.42,8.6,235845,6.02582824967014,6.13965735474065,5.9902566543356,6.11831439753993,331507.481997906,0.08,1.0
2022-09-23,8.29,8.46,8.1758,8.46,437596,5.89777050646581,6.01871393060323,5.81652498272174,6.01871393060323,615091.895492192,0.0,1.0
2022-09-26,8.01,8.28,7.98,8.25,241872,5.69856957259242,5.89065618739891,5.6772266153917,5.86931323019818,339979.129028801,0.0,1.0
2022-09-27,8.0,8.13,7.95,8.05,260156,5.69145525352551,5.7839414013953,5.65588365819098,5.72702684886005,365679.41014924,0.0,1.0
2022-09-28,8.42,8.42,8.01,8.02,318045,5.9902566543356,5.9902566543356,5.69856957259242,5.70568389165933,447049.108999658,0.0,1.0
2022-09-29,7.96,8.32,7.93,8.23,157990,5.66299797725789,5.91911346366653,5.64165502005716,5.85508459206437,222073.256082805,0.0,1.0
2022-09-30,7.98,8.13,7.98,7.99,139168,5.6772266153917,5.7839414013953,5.6772266153917,5.68434093445861,195616.753608025,0.0,1.0
2022-10-03,8.13,8.21,8.0509,8.07,230622,5.7839414013953,5.84085595393056,5.72766713757607,5.74125548699386,324165.950150825,0.0,1.0
2022-10-04,8.31,8.41,8.195,8.24,229837,5.91199914459963,5.9831423352687,5.8301844753302,5.86219891113128,323062.541669117,0.0,1.0
2022-10-05,8.31,8.33,8.22,8.3,136893,5.91199914459963,5.92622778273344,5.84797027299746,5.90488482553272,192418.977434923,0.0,1.0
2022-10-06,8.27,8.32,8.237,8.24,122522,5.883541868332,5.91911346366653,5.86006461541121,5.86219891113128,172218.87133222,0.0,1.0
2022-10-07,8.06,8.3,8.0,8.26,108842,5.73414116792695,5.90488482553272,5.69145525352551,5.87642754926509,152990.045816601,0.0,1.0
2022-10-10,8.01,8.15,8.01,8.1,63317,5.69856957259242,5.79817003952912,5.69856957259242,5.76259844419458,88999.3819570542,0.0,1.0
2022-10-11,7.91,8.11,7.88,8.03,179664,5.62742638192335,5.76971276326149,5.60608342472263,5.71279821072623,252538.575105141,0.0,1.0
2022-10-12,8.01,8.08,7.89,7.91,208467,5.69856957259242,5.74836980606077,5.61319774378954,5.62742638192335,293024.529880462,0.0,1.0
2022-10-13,7.88,8.01,7.85,7.95,214149,5.60608342472263,5.69856957259242,5.58474046752191,5.65588365819098,301011.239425766,0.0,1.0
2022-10-14,7.83,7.94,7.74,7.93,439597,5.5705118293881,5.64876933912407,5.50648295778593,5.64165502005716,617904.532908621,0.0,1.0
2022-10-17,7.75,8.05,7.75,7.97,294191,5.51359727685284,5.72702684886005,5.51359727685284,5.67011229632479,413519.547314745,0.0,1.0
2022-10-18,7.77,7.89,7.69,7.86,475184,5.52782591498665,5.61319774378954,5.4709113624514,5.59185478658882,667926.185951338,0.0,1.0
2022-10-19,7.58,7.76,7.58,7.76,268478,5.39265385271542,5.52071159591975,5.39265385271542,5.52071159591975,377376.945671242,0.0,1.0
2022-10-20,7.61,7.7,7.55,7.59,315901,5.41399680991614,5.47802568151831,5.3713108955147,5.39976817178233,444035.46850949,0.0,1.0
2022-10-21,7.71,7.71,7.4,7.5,171348,5.54205455312047,5.54205455312047,5.31922226888346,5.3911036508954,238376.05121663,0.08,1.0
2022-10-24,7.74,7.75,7.63,7.71,135252,5.56361896772405,5.57080710592524,5.48454944751092,5.54205455312047,188159.988322896,0.0,1.0
2022-10-25,8.04,8.04,7.77,7.77,130642,5.77926311375986,5.77926311375986,5.58518338232763,5.58518338232763,181746.644740779,0.0,1.0
2022-10-26,8.03,8.1048,7.97,8.09,160966,5.77207497555867,5.8258422493036,5.72894614635151,5.81520380476583,223932.811939071,0.0,1.0
2022-10-27,7.99,8.1,7.95,8.08,128586,5.7433224227539,5.82239194296703,5.71456986994912,5.80801566656464,178886.376974003,0.0,1.0
2022-10-28,8.06,8.12,8.015,8.03,195871,5.79363939016225,5.83676821936942,5.76129276825688,5.77207497555867,272491.97847569,0.0,1.0
2022-10-31,8.1,8.14,8.0309,8.06,125219,5.82239194296703,5.8511444957718,5.77272190799678,5.79363939016225,174202.271151663,0.0,1.0
2022-11-01,8.4,8.4,8.2574,8.27,338232,6.03803608900284,6.03803608900284,5.93553323825382,5.94459029238732,470541.871250923,0.0,1.0
2022-11-02,8.31,8.43,8.2,8.4,188629,5.9733428451921,6.05960050360643,5.89427332497897,6.03803608900284,262417.046974237,0.0,1.0
2022-11-03,8.17,8.31,8.17,8.28,106593,5.87270891037539,5.9733428451921,5.87270891037539,5.95177843058852,148290.137190596,0.0,1.0
2022-11-04,8.29,8.34,8.15,8.24,205993,5.95896656878971,5.99490725979568,5.858332633973,5.92302587778374,286573.51073994,0.0,1.0
2022-11-07,8.4,8.42,8.28,8.36,153732,6.03803608900284,6.05241236540523,5.95177843058852,6.00928353619807,213869.009884183,0.0,1.0
2022-11-08,8.53,8.54,8.46,8.48,91850,6.13148188561836,6.13867002381956,6.08116491821001,6.09554119461239,127779.958355204,0.0,1.0
2022-11-09,8.33,8.53,8.31,8.53,155453,5.98771912159449,6.13148188561836,5.9733428451921,6.13148188561836,216263.232076118,0.0,1.0
2022-11-10,8.68,8.78,8.5,8.5,219096,6.23930395863627,6.31118534064821,6.10991747101478,6.10991747101478,304802.15302985,0.0,1.0
2022-11-11,8.67,8.74,8.6,8.68,141728,6.23211582043508,6.28243278784343,6.18179885302672,6.23930395863627,197169.27531591,0.0,1.0
2022-11-14,8.78,8.83,8.72,8.73,188728,6.31118534064821,6.34712603165418,6.26805651144105,6.27524464964224,262554.773875459,0.0,1.0
2022-11-15,9.0,9.0,8.885,8.89,269451,6.46932438107448,6.46932438107448,6.38666079176075,6.39025486086134,374855.063241894,0.0,1.0
2022-11-16,9.02,9.13,9.01,9.05,120972,6.48370065747686,6.56277017769,6.47651251927567,6.50526507208045,168293.926207357,0.0,1.0
2022-11-17,9.03,9.1,8.92,8.99,138800,6.49088879567806,6.54120576308641,6.41181927546492,6.46213624287328,193095.897873732,0.0,1.0
2022-11-18,8.98,9.1,8.9,9.08,137673,6.45494810467209,6.54120576308641,6.39744299906254,6.52682948668403,191528.037089123,0.0,1.0
2022-11-21,8.84,8.96,8.76,8.93,235633,6.41181927546492,6.49885754617259,6.35379376165981,6.47709797849568,324868.127205435,0.08,1.0
2022-11-22,9.02,9.02,8.8,8.86,160829,6.54237668152643,6.54237668152643,6.38280651856237,6.4263256539162,221735.563483565,0.0,1.0
2022-11-23,9.0,9.1,8.97,9.04,205866,6.52787030307515,6.60040219533154,6.50611073539823,6.5568830599777,283828.249333812,0.0,1.0
2022-11-25,8.99,9.1,8.99,9.04,80058,6.52061711384951,6.60040219533154,6.52061711384951,6.5568830599777,110376.273814842,0.0,1.0
2022-11-28,8.99,9.06,8.875,9.0,295079,6.52061711384951,6.57138943842898,6.43720543775466,6.52787030307515,406826.557008792,0.0,1.0
2022-11-29,9.01,9.05,8.95,9.01,209090,6.53512349230079,6.56413624920334,6.49160435694695,6.53512349230079,288273.190586142,0.0,1.0
2022-11-30,9.24,9.24,9.035,9.04,152558,6.70194684449049,6.70194684449049,6.55325646536489,6.5568830599777,210332.303837776,0.0,1.0
2022-12-01,9.25,9.28,9.22,9.25,170666,6.70920003371613,6.73095960139304,6.68744046603921,6.70920003371613,235297.873377849,0.0,1.0
2022-12-02,9.11,9.3,9.09,9.22,187477,6.60765538455718,6.74546597984432,6.5931490061059,6.68744046603921,258475.264008409,0.0,1.0
2022-12-05,9.27,9.34,8.99,9.09,653980,6.7237064121674,6.77447873674688,6.52061711384951,6.5931490061059,901644.751922738,0.0,1.0
2022-12-06,9.27,9.3425,9.16,9.3,280407,6.7237064121674,6.77629203405329,6.64392133068537,6.74546597984432,386598.213939875,0.0,1.0
2022-12-07,9.2,9.41,9.18,9.29,199059,6.67293408758793,6.82525106132635,6.65842770913665,6.73821279061868,274443.412142555,0.0,1.0
2022-12-08,9.04,9.39,9.03,9.23,132165,6.5568830599777,6.81074468287507,6.54962987075207,6.69469365526485,182216.395972153,0.0,1.0
2022-12-09,9.0,9.12,8.96,8.97,145231,6.52787030307515,6.61490857378282,6.49885754617259,6.50611073539823,200230.540638079,0.0,1.0
2022-12-12,8.99,9.12,8.93,9.08,198200,6.52061711384951,6.61490857378282,6.47709797849568,6.58589581688026,273259.105524766,0.0,1.0
2022-12-13,9.02,9.26,9.01,9.17,279738,6.54237668152643,6.71645322294176,6.53512349230079,6.65117451991101,385675.861055939,0.0,1.0
2022-12-14,8.99,9.0905,8.87,9.07,327323,6.52061711384951,6.59351166556718,6.43357884314184,6.57864262765462,451281.484347543,0.0,1.0
2022-12-15,8.98,9.05,8.925,8.95,249424,6.51336392462387,6.56413624920334,6.47347138388286,6.49160435694695,343881.832171591,0.0,1.0
2022-12-16,8.93,9.0,8.9,8.98,222512,6.47709797849568,6.52787030307515,6.45533841081876,6.51336392462387,306778.153827077,0.0,1.0
2022-12-19,8.87,9.0,8.85,8.98,215078,6.43357884314184,6.52787030307515,6.41907246469056,6.51336392462387,296528.869314105,0.0,1.0
2022-12-20,8.75,8.92,8.74,8.82,299442,6.34654057243417,6.46984478927004,6.33928738320853,6.39731289701365,412841.841960379,0.0,1.0
2022-12-21,8.83,8.86,8.72,8.72,247867,6.4625916000444,6.48454830989732,6.382083663917,6.382083663917,338666.860827932,0.08,1.0
2022-12-22,8.72,8.8593,8.63,8.85,436375,6.382083663917,6.48403598666742,6.31621353435823,6.47722940661301,596230.040278815,0.0,1.0
2022-12-23,8.79,8.8,8.71,8.75,194156,6.43331598690716,6.44063489019147,6.3747647606327,6.40404037376993,265280.182641933,0.0,1.0
2022-12-27,8.7,8.8207,8.63,8.82,291858,6.36744585734839,6.45578501998999,6.31621353435823,6.45527269676009,398772.860717718,0.0,1.0
2022-12-28,8.76,8.76,8.66,8.74,234266,6.41135927705424,6.41135927705424,6.33817024421115,6.39672147048562,320083.475487727,0.0,1.0
2022-12-29,8.89,8.89,8.7418,8.84,375120,6.50650501975025,6.50650501975025,6.3980388730768,6.46991050332871,512535.806839046,0.0,1.0
2022-12-30,9.11,9.11,8.81,8.89,418963,6.66752089200503,6.66752089200503,6.44795379347578,6.50650501975025,572439.590639549,0.0,1.0
2023-01-03,9.13,9.19,8.94,9.11,204019,6.68215869857365,6.7260721182795,6.54309953617179,6.66752089200503,278756.245402792,0.0,1.0
2023-01-04,9.22,9.26,9.14,9.16,140979,6.74802882813243,6.77730444126966,6.68947760185796,6.70411540842658,192623.121967269,0.0,1.0
2023-01-05,9.0,9.145,8.87,9.11,182577,6.58701295587764,6.69313705350011,6.49186721318163,6.66752089200503,249459.506305323,0.0,1.0
2023-01-06,9.2,9.23,9.015,9.04,141737,6.73339102156381,6.75534773141674,6.5979913108041,6.61628856901487,193658.796262385,0.0,1.0
2023-01-09,9.15,9.2,9.06,9.2,200497,6.69679650514227,6.73339102156381,6.63092637558349,6.73339102156381,273944.049007806,0.0,1.0
2023-01-10,9.1,9.1735,9.02,9.14,249323,6.66020198872073,6.71399592786039,6.60165076244626,6.68947760185796,340656.229922509,0.0,1.0
2023-01-11,9.18,9.26,9.1,9.1,171545,6.71875321499519,6.77730444126966,6.66020198872073,6.66020198872073,234386.209704106,0.0,1.0
2023-01-12,9.38,9.41,9.2301,9.24,401328,6.86513128068136,6.88708799053429,6.75542092044958,6.76266663470104,548344.450541429,0.0,1.0
2023-01-13,9.35,9.41,9.31,9.36,152983,6.84317457082844,6.88708799053429,6.8138989576912,6.85049347411275,209024.486398107,0.0,1.0
2023-01-17,9.5,9.53,9.4,9.4,256578,6.95295812009307,6.97491482994599,6.87976908724998,6.87976908724998,350568.917272203,0.0,1.0
2023-01-18,9.56,9.6,9.53,9.57,143241,6.99687153979892,7.02614715293615,6.97491482994599,7.00419044308323,195713.748953486,0.0,1.0
2023-01-19,9.54,9.6099,9.48,9.58,164802,6.9822337332303,7.03339286718762,6.93832031352445,7.01150934636753,225173.08071734,0.0,1.0
2023-01-20,9.6,9.65,9.5766,9.6,291733,7.02614715293615,7.06274166935769,7.00902091925087,7.02614715293615,398602.070101769,0.0,1.0
2023-01-23,9.58,9.65,9.5,9.52,246301,7.070060572642,7.12172072296402,7.01102040084541,7.02578044379456,333740.221283318,0.08,1.0
2023-01-24,9.49,9.67,9.47,9.62,220578,7.00364037937083,7.13648076591317,6.98888033642169,7.0995806585403,298885.309155187,0.0,1.0
2023-01-25,9.5,9.58,9.46,9.49,182396,7.01102040084541,7.070060572642,6.98150031494711,7.00364037937083,247148.332329921,0.0,1.0
2023-01-26,9.48,9.65,9.4736,9.5,293352,6.99626035789626,7.12172072296402,6.99153714415253,7.01102040084541,397494.778315572,0.0,1.0
2023-01-27,9.56,9.59,9.46,9.51,441523,7.05530052969285,7.07744059411657,6.98150031494711,7.01840042231998,598267.906836246,0.0,1.0
2023-01-30,9.47,9.64,9.4,9.55,276837,6.98888033642169,7.11434070148945,6.93722018609967,7.04792050821828,375116.7946513,0.0,1.0
2023-01-31,9.56,9.61,9.5,9.5,272640,7.05530052969285,7.09220063706572,7.01102040084541,7.01102040084541,369429.819329535,0.0,1.0
2023-02-01,9.59,9.62,9.52,9.61,317461,7.07744059411657,7.0995806585403,7.02578044379456,7.09220063706572,430162.704937549,0.0,1.0
2023-02-02,9.73,9.75,9.655,9.71,358041,7.18076089476061,7.19552093770976,7.12541073370131,7.16600085181146,485148.994801078,0.0,1.0
2023-02-03,9.59,9.725,9.59,9.71,155337,7.07744059411657,7.17707088402333,7.07744059411657,7.16600085181146,210483.127366461,0.0,1.0
2023-02-06,9.5,9.6456,9.49,9.59,172839,7.01102040084541,7.11847351351521,7.00364037937083,7.07744059411657,234198.505513121,0.0,1.0
2023-02-07,9.65,9.69,9.49,9.49,166681,7.12172072296402,7.15124080886232,7.00364037937083,7.00364037937083,225854.356351475,0.0,1.0
2023-02-08,9.5,9.68,9.5,9.65,221234,7.01102040084541,7.14386078738774,7.01102040084541,7.12172072296402,299774.195457564,0.0,1.0
2023-02-09,9.52,9.63,9.51,9.58,274795,7.02578044379456,7.10696068001487,7.01840042231998,7.070060572642,372349.865033228,0.0,1.0
2023-02-10,9.59,9.59,9.51,9.57,144169,7.07744059411657,7.07744059411657,7.01840042231998,7.06268055116743,195350.380072329,0.0,1.0
2023-02-13,9.55,9.6,9.51,9.6,142848,7.04792050821828,7.08482061559115,7.01840042231998,7.08482061559115,193560.412381108,0.0,1.0
2023-02-14,9.52,9.56,9.41,9.53,181025,7.02578044379456,7.05530052969285,6.94460020757424,7.03316046526913,245290.614158337,0.0,1.0
2023-02-15,9.44,9.55,9.44,9.49,100167,6.96674027199796,7.04792050821828,6.96674027199796,7.00364037937083,135727.247332679,0.0,1.0
2023-02-16,9.33,9.56,9.33,9.42,247161,6.88556003577765,7.05530052969285,6.88556003577765,6.95198022904881,334905.529545581,0.0,1.0
2023-02-17,9.23,9.28,9.17,9.22,130918,6.8707999928285,6.90801992778423,6.82613607088162,6.86335600583735,175870.807076506,0.08,1.0
2023-02-21,9.11,9.23,9.06,9.18,198435,6.78147214893474,6.8707999928285,6.744252213979,6.83358005787277,266570.858111386,0.0,1.0
2023-02-22,9.09,9.19,9.07,9.07,91755,6.76658417495244,6.84102404486391,6.75169620097015,6.75169620097015,123260.559306626,0.0,1.0
2023-02-23,9.17,9.21,9.11,9.14,77538,6.82613607088162,6.85591201884621,6.78147214893474,6.80380410990818,104161.923028905,0.0,1.0
2023-02-24,9.03,9.1781,9.03,9.11,143144,6.72192025300556,6.83216570034445,6.72192025300556,6.78147214893474,192294.801388345,0.0,1.0
2023-02-27,9.22,9.24,9.0892,9.12,86137,6.86335600583735,6.87824397981965,6.76598865599315,6.78891613592588,115713.528385318,0.0,1.0
2023-02-28,9.14,9.27,9.095,9.22,124059,6.80380410990818,6.90057594079309,6.77030616844802,6.86335600583735,166656.658787212,0.0,1.0
2023-03-01,9.1,9.24,9.07,9.18,157497,6.77402816194359,6.87824397981965,6.75169620097015,6.83358005787277,211576.135459818,0.0,1.0
2023-03-02,9.14,9.16,9.01,9.09,246195,6.80380410990818,6.81869208389047,6.70703227902327,6.76658417495244,330730.024505419,0.0,1.0
2023-03-03,9.21,9.21,9.04,9.14,156444,6.85591201884621,6.85591201884621,6.72936423999671,6.80380410990818,210161.570924372,0.0,1.0
2023-03-06,8.97,9.21,8.95,9.2,211210,6.67725633105868,6.85591201884621,6.66236835707639,6.84846803185506,283732.360428886,0.0,1.0
2023-03-07,9.05,9.09,9.02,9.04,85802,6.73680822698786,6.76658417495244,6.71447626601442,6.72936423999671,115263.50073159,0.0,1.0
2023-03-08,9.04,9.11,8.98,9.11,144374,6.72936423999671,6.78147214893474,6.68470031804983,6.78147214893474,193947.141728895,0.0,1.0
2023-03-09,8.87,9.09,8.87,9.09,129809,6.60281646114721,6.76658417495244,6.60281646114721,6.76658417495244,174381.01403775,0.0,1.0
2023-03-10,8.7,8.9745,8.68,8.92,228559,6.47626868229772,6.6806061252047,6.46138070831543,6.64003639610295,307038.419427421,0.0,1.0
2023-03-13,8.56,8.75,8.555,8.65,147887,6.37205286442166,6.51348861725345,6.36833087092609,6.43904874734199,198666.386945441,0.0,1.0
2023-03-14,8.61,8.74,8.59,8.59,198640,6.4092727993774,6.50604463026231,6.3943848253951,6.3943848253951,266846.248168144,0.0,1.0
2023-03-15,8.39,8.6,8.39,8.53,553704,6.24550508557217,6.40182881238625,6.24550508557217,6.34972090344822,743827.19993805,0.0,1.0
2023-03-16,8.36,8.47,8.33,8.37,400974,6.22317312459873,6.30505698150134,6.20084116362529,6.23061711158987,538654.890822461,0.0,1.0
2023-03-17,8.33,8.48,8.33,8.35,131892,6.20084116362529,6.31250096849249,6.20084116362529,6.21572913760758,177179.245687641,0.0,1.0
2023-03-20,8.34,8.4062,8.31,8.32,143697,6.20828515061643,6.25756434449783,6.18595318964299,6.19339717663414,193037.682858527,0.0,1.0
2023-03-21,8.38,8.45,8.38,8.4,202878,6.23806109858102,6.29016900751905,6.23806109858102,6.25294907256332,272539.433829324,0.0,1.0
2023-03-22,8.53,8.61,8.36,8.46,213552,6.34972090344822,6.4092727993774,6.22317312459873,6.2976129945102,286878.523906583,0.0,1.0
2023-03-23,8.53,8.56,8.42,8.53,107544,6.40182881238625,6.42434403681434,6.31927298948326,6.40182881238625,143295.040664804,0.07,1.0
2023-03-24,8.41,8.52,8.37,8.52,202118,6.3117679146739,6.39432373757689,6.28174761543645,6.39432373757689,269308.441466644,0.0,1.0
2023-03-27,8.55,8.56,8.4501,8.49,125941,6.41683896200498,6.42434403681434,6.34186326465945,6.3718085131488,167807.787662408,0.0,1.0
2023-03-28,8.45,8.59,8.45,8.57,79074,6.34178821391135,6.44685926124243,6.34178821391135,6.4318491116237,105360.708598608,0.0,1.0
2023-03-29,8.55,8.57,8.4957,8.51,62885,6.41683896200498,6.4318491116237,6.37608640579014,6.38681866276753,83789.9709161476,0.0,1.0
2023-03-30,8.56,8.63,8.5,8.61,122902,6.42434403681434,6.47687956047988,6.37931358795816,6.46186941086115,163758.52755882,0.0,1.0
2023-03-31,8.59,8.73,8.56,8.56,300565,6.44685926124243,6.5519303085735,6.42434403681434,6.42434403681434,400482.350455783,0.0,1.0
2023-04-03,8.73,8.8,8.6,8.64,260702,6.5519303085735,6.60446583223904,6.45436433605179,6.48438463528924,347367.623404334,0.0,1.0
2023-04-04,8.78,8.88,8.75,8.75,165269,6.58945568262032,6.66450643071394,6.56694045819223,6.56694045819223,220209.663724907,0.0,1.0
2023-04-05,8.79,8.84,8.721,8.76,159485,6.59696075742968,6.63448613147649,6.54517574124508,6.57444553300159,212502.878453714,0.0,1.0
2023-04-06,8.78,8.84,8.758,8.81,184046,6.58945568262032,6.63448613147649,6.57294451803972,6.6119709070484,245228.73478943,0.0,1.0
2023-04-10,8.82,8.83,8.72,8.82,144836,6.61947598185777,6.62698105666713,6.54442523376414,6.61947598185777,192984.085674026,0.0,1.0
2023-04-11,8.92,8.93,8.871,8.88,87407,6.69452672995139,6.70203180476075,6.65775186338551,6.66450643071394,116463.862413417,0.0,1.0
2023-04-12,8.98,9.02,8.935,8.99,142747,6.73955717880757,6.76957747804502,6.70578434216544,6.74706225361693,190200.635737733,0.0,1.0
2023-04-13,8.98,9.06,8.97,9.04,142066,6.73955717880757,6.79959777728247,6.7320521039982,6.78458762766374,189293.249712546,0.0,1.0
2023-04-14,8.9,9.0361,8.9,9.02,81783,6.67951658033267,6.78166064848809,6.67951658033267,6.76957747804502,108970.266223031,0.0,1.0
2023-04-17,8.98,9.07,8.9,8.9,283683,6.73955717880757,6.80710285209183,6.67951658033267,6.67951658033267,377988.237567075,0.0,1.0
2023-04-18,9.02,9.07,8.99,9.02,98433,6.76957747804502,6.80710285209183,6.74706225361693,6.76957747804502,131155.254944568,0.0,1.0
2023-04-19,8.8,8.99,8.8,8.96,180554,6.60446583223904,6.74706225361693,6.60446583223904,6.72454702918884,240575.883100805,0.0,1.0
2023-04-20,8.81,8.87,8.66,8.67,144391,6.66450643071394,6.70989466974264,6.55103583314219,6.55860053964698,190874.556611948,0.07,1.0
2023-04-21,8.67,8.82,8.67,8.8,128349,6.55860053964698,6.67207113721872,6.55860053964698,6.65694172420916,169668.181996017,0.0,1.0
2023-04-24,8.63,8.73,8.63,8.71,126371,6.52834171362784,6.60398877867568,6.52834171362784,6.58885936566611,167053.407716606,0.0,1.0
2023-04-25,8.61,8.6899,8.61,8.64,63982,6.51321230061828,6.57365430559149,6.51321230061828,6.53590642013263,84579.6197903308,0.0,1.0
2023-04-26,8.72,8.72,8.625,8.64,91224,6.59642407217089,6.59642407217089,6.52455936037545,6.53590642013263,120591.591943877,0.0,1.0
2023-04-27,8.7,8.75,8.68,8.75,59158,6.58129465916133,6.61911819168524,6.56616524615176,6.61911819168524,78202.6374223436,0.0,1.0
2023-04-28,8.67,8.73,8.67,8.7,96612,6.55860053964698,6.60398877867568,6.55860053964698,6.58129465916133,127714.141902151,0.0,1.0
2023-05-01,8.64,8.72,8.64,8.65,152007,6.53590642013263,6.59642407217089,6.53590642013263,6.54347112663741,200942.362937526,0.0,1.0
2023-05-02,8.66,8.71,8.58,8.67,166892,6.55103583314219,6.58885936566611,6.49051818110393,6.55860053964698,220619.266450688,0.0,1.0
2023-05-03,8.56,8.67,8.54,8.67,138551,6.47538876809436,6.55860053964698,6.4602593550848,6.55860053964698,183154.495038763,0.0,1.0
2023-05-04,8.64,8.64,8.58,8.59,93976,6.53590642013263,6.53590642013263,6.49051818110393,6.49808288760871,124229.538767405,0.0,1.0
2023-05-05,8.66,8.7,8.63,8.7,84219,6.55103583314219,6.58129465916133,6.52834171362784,6.58129465916133,111331.48384111,0.0,1.0
2023-05-08,8.58,8.73,8.58,8.7,110418,6.49051818110393,6.60398877867568,6.49051818110393,6.58129465916133,145964.684723965,0.0,1.0
2023-05-09,8.54,8.6189,8.535,8.6,83083,6.4602593550848,6.51994488940753,6.4564770018324,6.50564759411349,109829.773233723,0.0,1.0
2023-05-10,8.59,8.62,8.55,8.58,65962,6.49808288760871,6.52077700712306,6.46782406158958,6.49051818110393,87197.037926445,0.0,1.0
2023-05-11,8.56,8.62,8.56,8.6,128103,6.47538876809436,6.52077700712306,6.47538876809436,6.50564759411349,169342.98762153,0.0,1.0
2023-05-12,8.59,8.64,8.54,8.54,200769,6.49808288760871,6.53590642013263,6.4602593550848,6.4602593550848,265402.233216919,0.0,1.0
2023-05-15,8.61,8.63,8.5423,8.63,129669,6.51321230061828,6.52834171362784,6.4619992375809,6.52834171362784,171413.127420093,0.0,1.0
2023-05-16,8.6,8.67,8.56,8.56,83903,6.50564759411349,6.55860053964698,6.47538876809436,6.47538876809436,110913.754482013,0.0,1.0
2023-05-17,8.65,8.67,8.61,8.61,66701,6.54347112663741,6.55860053964698,6.51321230061828,6.51321230061828,88173.9429782573,0.0,1.0
2023-05-18,8.67,8.675,8.55,8.63,214891,6.55860053964698,6.56238289289937,6.46782406158958,6.52834171362784,284070.50539783,0.0,1.0
2023-05-19,8.46,8.67,8.46,8.65,211896,6.39974170304653,6.55860053964698,6.39974170304653,6.54347112663741,280111.32998487,0.0,1.0
2023-05-22,8.59,8.6,8.42,8.42,372370,6.55103583314219,6.55866218451954,6.42138785972727,6.42138785972727,488267.56279026,0.07,1.0
2023-05-23,8.54,8.645,8.5,8.62,74577,6.51290407625545,6.59298076571761,6.48239867074606,6.57391488727424,97788.5705889552,0.0,1.0
2023-05-24,8.39,8.56,8.39,8.5,107628,6.39850880559523,6.52815677901015,6.39850880559523,6.48239867074606,141126.463592637,0.0,1.0
2023-05-25,8.31,8.39,8.29,8.37,238677,6.33749799457644,6.39850880559523,6.32224529182174,6.38325610284053,312963.549921022,0.0,1.0
2023-05-26,8.38,8.43,8.32,8.34,98674,6.39088245421788,6.42901421110462,6.34512434595379,6.36037704870849,129385.593605194,0.0,1.0
2023-05-30,8.45,8.47,8.375,8.43,163997,6.44426691385932,6.45951961661401,6.38706927852921,6.42901421110462,215039.921301164,0.0,1.0
2023-05-31,8.45,8.49,8.43,8.43,112847,6.44426691385932,6.47477231936871,6.42901421110462,6.42901421110462,147969.840906068,0.0,1.0
2023-06-01,8.5,8.58,8.4627,8.49,159355,6.48239867074606,6.54340948176485,6.45395238010855,6.47477231936871,208953.131209394,0.0,1.0
2023-06-02,8.45,8.55,8.44,8.51,218402,6.44426691385932,6.5205304276328,6.43664056248197,6.49002502212341,286378.097721402,0.0,1.0
2023-06-05,8.46,8.54,8.44,8.46,155034,6.45189326523667,6.51290407625545,6.43664056248197,6.45189326523667,203287.250126555,0.0,1.0
2023-06-06,8.55,8.57,8.46,8.46,107358,6.5205304276328,6.5357831303875,6.45189326523667,6.45189326523667,140772.427977648,0.0,1.0
2023-06-07,8.57,8.66,8.56,8.57,129651,6.5357831303875,6.60442029278363,6.52815677901015,6.5357831303875,170003.968588554,0.0,1.0
2023-06-08,8.7,8.71,8.61,8.62,190010,6.63492569829302,6.64255204967037,6.56628853589689,6.57391488727424,249149.285940805,0.0,1.0
2023-06-09,8.67,8.73,8.615,8.72,115139,6.61204664416098,6.65780475242507,6.57010171158556,6.65017840104772,150975.209904417,0.0,1.0
2023-06-12,8.7,8.71,8.64,8.64,65554,6.63492569829302,6.64255204967037,6.58916759002894,6.58916759002894,85957.2248332377,0.0,1.0
2023-06-13,8.69,8.76,8.67,8.73,141188,6.62729934691568,6.68068380655711,6.61204664416098,6.65780475242507,185131.779292723,0.0,1.0
2023-06-14,8.77,8.8,8.67,8.67,201464,6.68831015793446,6.71118921206651,6.61204664416098,6.61204664416098,264168.263474439,0.0,1.0
2023-06-15,8.84,8.88,8.72,8.76,172722,6.7416946175759,6.7722000230853,6.65017840104772,6.68068380655711,226480.516637375,0.0,1.0
2023-06-16,8.77,8.88,8.76,8.88,99873,6.68831015793446,6.7722000230853,6.68068380655711,6.7722000230853,130957.773984348,0.0,1.0
2023-06-20,8.79,8.82,8.76,8.76,153945,6.70356286068916,6.7264419148212,6.68068380655711,6.68068380655711,201859.306479433,0.0,1.0
2023-06-21,8.84,8.875,8.77,8.82,113127,6.7416946175759,6.76838684739662,6.68831015793446,6.7264419148212,148336.988951241,0.0,1.0
2023-06-22,8.71,8.79,8.7,8.74,116149,6.69593650931181,6.75743764831812,6.68824886693602,6.71899943643918,151085.331916323,0.07,1.0
2023-06-23,8.79,8.83,8.71,8.71,122218,6.75743764831812,6.78818821782127,6.69593650931181,6.69593650931181,158979.819853371,0.0,1.0
2023-06-26,8.74,8.8201,8.73,8.79,156380,6.71899943643918,6.78057745186924,6.71131179406339,6.75743764831812,203417.370834657,0.0,1.0
2023-06-27,8.67,8.755,8.66,8.73,241111,6.66518593980866,6.73053090000286,6.65749829743287,6.71131179406339,313634.51655784,0.0,1.0
2023-06-28,8.69,8.695,8.65,8.66,181163,6.68056122456023,6.68440504574813,6.64981065505708,6.65749829743287,235654.822563749,0.0,1.0
2023-06-29,8.62,8.69,8.62,8.68,134865,6.62674772792971,6.68056122456023,6.62674772792971,6.67287358218445,175430.897286201,0.0,1.0
2023-06-30,8.62,8.705,8.52,8.64,260467,6.62674772792971,6.69209268812392,6.54987130417183,6.64212301268129,338812.586834574,0.0,1.0
2023-07-03,8.74,8.77,8.59,8.62,204647,6.71899943643918,6.74206236356654,6.60368480080235,6.62674772792971,266202.549489705,0.0,1.0
2023-07-05,8.77,8.8699,8.65,8.66,374222,6.74206236356654,6.81886191090067,6.64981065505708,6.65749829743287,486783.830083688,0.0,1.0
2023-07-06,8.65,8.775,8.625,8.77,199082,6.64981065505708,6.74590618475444,6.63059154911761,6.74206236356654,258963.659166807,0.0,1.0
2023-07-07,8.69,8.76,8.65,8.65,96294,6.68056122456023,6.73437472119075,6.64981065505708,6.64981065505708,125258.167970025,0.0,1.0
2023-07-10,8.69,8.73,8.645,8.73,155737,6.68056122456023,6.71131179406339,6.64596683386919,6.71131179406339,202580.96356105,0.0,1.0
2023-07-11,8.75,8.77,8.67,8.75,110971,6.72668707881497,6.74206236356654,6.66518593980866,6.72668707881497,144349.846904289,0.0,1.0
2023-07-12,8.88,8.88,8.75,8.81,134304,6.82662642970022,6.82662642970022,6.72668707881497,6.7728129330697,174701.154703784,0.0,1.0
2023-07-13,8.83,8.92,8.78,8.86,436913,6.78818821782127,6.85737699920337,6.74975000594233,6.81125114494864,568331.588077008,0.0,1.0
2023-07-14,8.72,8.83,8.67,8.83,344266,6.7036241516876,6.78818821782127,6.66518593980866,6.78818821782127,447817.397287147,0.0,1.0
2023-07-17,8.79,8.82,8.71,8.71,115704,6.75743764831812,6.78050057544549,6.69593650931181,6.69593650931181,150506.480848274,0.0,1.0
2023-07-18,8.87,8.89,8.79,8.79,223201,6.81893878732443,6.83431407207601,6.75743764831812,6.75743764831812,290337.387055034,0.0,1.0
2023-07-19,8.86,8.91,8.82,8.91,155354,6.81125114494864,6.84968935682758,6.78050057544549,6.84968935682758,202082.761405853,0.0,1.0
2023-07-20,8.91,8.94,8.84,8.88,270021,6.84968935682758,6.87275228395495,6.79587586019706,6.82662642970022,351240.324147237,0.0,1.0
2023-07-21,8.82,8.93,8.78,8.9,267969,6.83431407207601,6.91954928159169,6.80331945043394,6.89630331536014,345826.45091727,0.07,1.0
2023-07-24,8.86,8.92,8.815,8.86,206361,6.86530869371807,6.91180062618118,6.83043974437075,6.86530869371807,266318.463097369,0.0,1.0
2023-07-25,8.87,8.89,8.82,8.82,84869,6.87305734912859,6.88855465994962,6.83431407207601,6.83431407207601,109527.389596923,0.0,1.0
2023-07-26,8.83,8.9,8.82,8.85,151175,6.84206272748652,6.89630331536014,6.83431407207601,6.85756003830756,195098.364801221,0.0,1.0
2023-07-27,8.72,8.865,8.72,8.85,114376,6.75682751797084,6.86918302142333,6.75682751797084,6.85756003830756,147607.544716417,0.0,1.0
2023-07-28,8.93,8.94,8.72,8.79,187375,6.91954928159169,6.92729793700221,6.75682751797084,6.81106810584445,241816.147541781,0.0,1.0
2023-07-31,9.03,9.03,8.93,8.93,154528,6.99703583569686,6.99703583569686,6.91954928159169,6.91954928159169,199425.567163903,0.0,1.0
2023-08-01,8.8,9.04,8.795,9.0,255201,6.81881676125497,7.00478449110738,6.81494243354971,6.97378986946531,329348.753402588,0.0,1.0
2023-08-02,8.86,8.89,8.81,8.82,346065,6.86530869371807,6.88855465994962,6.82656541666549,6.83431407207601,446612.969174364,0.0,1.0
2023-08-03,8.75,8.8547,8.73,8.8,223598,6.78007348420239,6.8612019063505,6.76457617338135,6.81881676125497,288563.612851485,0.0,1.0
2023-08-04,8.93,8.955,8.79,8.79,209832,6.91954928159169,6.93892092011799,6.81106810584445,6.81106810584445,270797.949945227,0.0,1.0
2023-08-07,9.05,9.05,8.95,8.97,363264,7.0125331465179,7.0125331465179,6.93504659241273,6.95054390323376,468809.078162068,0.0,1.0
2023-08-08,9.07,9.07,9.0,9.03,251651,7.02803045733893,7.02803045733893,6.97378986946531,6.99703583569686,324767.313382451,0.0,1.0
2023-08-09,9.02,9.099,8.98,9.07,350334,6.98928718028635,7.05050155802943,6.95829255864428,7.02803045733893,452122.31211689,0.0,1.0
2023-08-10,9.04,9.082,9.015,9.07,168993,7.00478449110738,7.03732884383155,6.98541285258109,7.02803045733893,218093.322062859,0.0,1.0
2023-08-11,9.08,9.1,9.02,9.06,181871,7.03577911274945,7.05127642357048,6.98928718028635,7.02028180192841,234712.97969084,0.0,1.0
2023-08-14,9.08,9.11,9.045,9.11,110676,7.03577911274945,7.059025078981,7.00865881881264,7.059025078981,142832.522723598,0.0,1.0
2023-08-15,8.99,9.07,8.96,9.07,193659,6.96604121405479,7.02803045733893,6.94279524782324,7.02803045733893,249925.941650667,0.0,1.0
2023-08-16,8.94,9.01,8.9,8.99,152317,6.92729793700221,6.98153852487583,6.89630331536014,6.96604121405479,196572.168886572,0.0,1.0
2023-08-17,8.87,8.99,8.86,8.97,128160,6.87305734912859,6.96604121405479,6.86530869371807,6.95054390323376,165396.437459398,0.0,1.0
2023-08-18,8.89,8.92,8.85,8.88,170800,6.88855465994962,6.91180062618118,6.85756003830756,6.88080600453911,220425.339560433,0.0,1.0
2023-08-21,8.88,8.965,8.867,8.92,144466,6.88080600453911,6.9466695755285,6.87073275250544,6.91180062618118,186440.088436402,0.0,1.0
2023-08-22,8.89,8.9382,8.89,8.92,142472,6.88855465994962,6.92590317902832,6.88855465994962,6.91180062618118,183866.738746218,0.0,1.0
2023-08-23,8.92,8.9401,8.8001,8.83,141816,6.96604121405479,6.98173823517615,6.87240574975377,6.89575604485469,181595.066857733,0.07,1.0
2023-08-24,8.87,8.95,8.86,8.94,160798,6.92699389783251,6.98946960378816,6.91918443458806,6.98166014054371,205901.474873002,0.0,1.0
2023-08-25,8.96,9.005,8.9,8.9,166056,6.99727906703262,7.03242165163267,6.95042228756588,6.95042228756588,212634.331966263,0.0,1.0
2023-08-28,8.98,9.05,8.96,8.99,54484,7.01289799352153,7.06756423623272,6.99727906703262,7.02070745676599,69766.6386210068,0.0,1.0
2023-08-29,8.94,9.01,8.92,8.98,179648,6.98166014054371,7.0363263832549,6.96604121405479,7.01289799352153,230038.857187185,0.0,1.0
2023-08-30,8.99,9.03,8.95,8.95,82986,7.02070745676599,7.05194530974381,6.98946960378816,6.98946960378816,106263.385078241,0.0,1.0
2023-08-31,8.89,9.0469,8.85,9.02,207924,6.94261282432143,7.06514330262694,6.9113749713436,7.04413584649935,266246.211156196,0.0,1.0
2023-09-01,8.91,9.01,8.89,8.96,144388,6.95823175081034,7.0363263832549,6.94261282432143,6.99727906703262,184888.50703344,0.0,1.0
2023-09-05,8.77,8.93,8.77,8.93,237611,6.84889926538795,6.97385067729925,6.84889926538795,6.97385067729925,304260.347429999,0.0,1.0
2023-09-06,8.86,8.87,8.79,8.81,142696,6.91918443458806,6.92699389783251,6.86451819187686,6.88013711836578,182721.904864973,0.0,1.0
2023-09-07,8.84,8.86,8.815,8.82,125724,6.90356550809915,6.91918443458806,6.88404184998801,6.88794658161023,160989.297298059,0.0,1.0
2023-09-08,8.87,8.89,8.845,8.87,56112,6.92699389783251,6.94261282432143,6.90747023972137,6.92699389783251,71851.2889344015,0.0,1.0
2023-09-11,8.91,8.91,8.84,8.9,154810,6.95823175081034,6.95823175081034,6.90356550809915,6.95042228756588,198233.854432825,0.0,1.0
2023-09-12,8.88,8.9274,8.85,8.92,89027,6.93480336107697,6.97182021685569,6.9113749713436,6.96604121405479,113998.871898399,0.0,1.0
2023-09-13,8.83,8.905,8.79,8.88,144486,6.89575604485469,6.95432701918811,6.86451819187686,6.93480336107697,185013.995811519,0.0,1.0
2023-09-14,8.79,8.86,8.77,8.86,116230,6.86451819187686,6.91918443458806,6.84889926538795,6.91918443458806,148832.251797218,0.0,1.0
2023-09-15,8.74,8.7781,8.71,8.75,136453,6.82547087565459,6.85522493061596,6.80204248592122,6.83328033889904,174727.757502243,0.0,1.0
2023-09-18,8.81,8.84,8.7,8.7,114348,6.88013711836578,6.90356550809915,6.79423302267676,6.79423302267676,146422.355059006,0.0,1.0
2023-09-19,8.76,8.8,8.73,8.77,95020,6.8410898021435,6.87232765512132,6.81766141241013,6.84889926538795,121672.894827253,0.0,1.0
2023-09-20,8.7,8.81,8.675,8.76,167365,6.79423302267676,6.88013711836578,6.77470936456562,6.8410898021435,214310.503502034,0.0,1.0
2023-09-21,8.52,8.64,8.52,8.62,157211,6.71965264869221,6.81429564374421,6.71965264869221,6.79852181123554,199331.392562484,0.0845,1.0
2023-09-22,8.62,8.625,8.52,8.55,107031,6.79852181123554,6.80246526936271,6.71965264869221,6.74331339745521,135707.032442737,0.0,1.0
2023-09-25,8.55,8.6,8.515,8.56,179739,6.74331339745521,6.78274797872687,6.71570919056504,6.75120031370954,227895.15471429,0.0,1.0
2023-09-26,8.39,8.565,8.3885,8.54,124195,6.61712273738587,6.75514377183671,6.61593969994772,6.73542648120087,157469.657335032,0.0,1.0
2023-09-27,8.36,8.46,8.31,8.46,217370,6.59346198862287,6.67233115116621,6.5540274073512,6.67233115116621,275608.353113377,0.0,1.0
2023-09-28,8.34,8.42,8.33,8.4,129668,6.5776881561142,6.64078348614887,6.56980123985987,6.6250096536402,164408.998166745,0.0,1.0
2023-09-29,8.3,8.43,8.3,8.38,263232,6.54614049109687,6.6486704024032,6.54614049109687,6.60923582113154,333757.823097669,0.0,1.0
2023-10-02,8.14,8.3236,8.13,8.3,361568,6.41994983102753,6.5647536134571,6.4120629147732,6.54614049109687,458440.267831336,0.0,1.0
2023-10-03,8.04,8.18,8.02,8.13,259966,6.34108066848419,6.45149749604486,6.32530683597553,6.4120629147732,329616.787622359,0.0,1.0
2023-10-04,8.14,8.175,8.03,8.03,279205,6.41994983102753,6.4475540379177,6.33319375222986,6.33319375222986,354010.352077197,0.0,1.0
2023-10-05,8.08,8.13,8.075,8.1,123147,6.37262833350153,6.4120629147732,6.36868487537436,6.3884021660102,156140.874365612,0.0,1.0
2023-10-06,8.06,8.14,8.015,8.05,138600,6.35685450099286,6.41994983102753,6.32136337784836,6.34896758473853,175734.083551153,0.0,1.0
2023-10-09,8.08,8.125,8.02,8.02,138596,6.37262833350153,6.40811945664603,6.32530683597553,6.32530683597553,175729.01186043,0.0,1.0
2023-10-10,8.1,8.16,8.06,8.06,92675,6.3884021660102,6.4357236635362,6.35685450099286,6.35685450099286,117504.734437973,0.0,1.0
2023-10-11,8.17,8.215,8.16,8.16,102977,6.44361057979053,6.47910170293503,6.4357236635362,6.4357236635362,130566.873895,0.0,1.0
2023-10-12,8.03,8.2,8.03,8.19,122933,6.33319375222986,6.46727132855353,6.33319375222986,6.4593844122992,155869.538911932,0.0,1.0
2023-10-13,8.0,8.15,8.0,8.08,156406,6.30953300346686,6.42783674728186,6.30953300346686,6.37262833350153,198310.714804485,0.0,1.0
2023-10-16,7.92,8.0547,7.905,8.04,318490,6.24643767343219,6.35267443537807,6.23460729905069,6.34108066848419,403820.694590235,0.0,1.0
2023-10-17,7.96,8.0107,7.91,7.92,298793,6.27798533844953,6.317972003859,6.23855075717786,6.24643767343219,378846.421547615,0.0,1.0
2023-10-18,7.93,7.98,7.88,7.96,220166,6.25432458968652,6.29375917095819,6.21489000841486,6.27798533844953,279153.464928738,0.0,1.0
2023-10-19,7.9,8.005,7.88,7.94,179082,6.23066384092352,6.31347646159403,6.21489000841486,6.26221150594086,227062.129513041,0.0,1.0
2023-10-20,7.93,8.03,7.87,7.92,268532,6.25432458968652,6.33319375222986,6.20700309216052,6.24643767343219,340477.813305614,0.0,1.0
2023-10-23,7.88,7.985,7.85,7.85,266202,6.28153445076398,6.36523510017136,6.25761997950472,6.25761997950472,333942.570313353,0.0845,1.0
2023-10-24,8.06,8.08,7.88,7.88,259165,6.4250212783195,6.440964259159,6.28153445076398,6.28153445076398,325114.861027566,0.0,1.0
2023-10-25,7.93,8.0199,7.93,7.99,121520,6.32139190286273,6.3930556017363,6.32139190286273,6.36922084538124,152443.261675264,0.0,1.0
2023-10-26,7.94,8.0099,7.92,7.93,137257,6.32936339328248,6.38508411131654,6.31342041244298,6.32139190286273,172184.8647775,0.0,1.0
2023-10-27,7.92,7.9974,7.92,7.95,149588,6.31342041244298,6.37511974829186,6.31342041244298,6.33733488370224,187653.741174123,0.0,1.0
2023-10-30,7.97,8.04,7.91,7.91,125341,6.35327786454174,6.40907829748,6.30544892202323,6.30544892202323,157236.593660626,0.0,1.0
2023-10-31,8.06,8.13,7.96,7.96,121294,6.4250212783195,6.48082171125776,6.34530637412199,6.34530637412199,152159.751330147,0.0,1.0
2023-11-01,8.16,8.185,8.07,8.08,288779,6.50473618251701,6.52466490856639,6.43299276873925,6.440964259159,362264.752002314,0.0,1.0
2023-11-02,8.38,8.38,8.16,8.16,216696,6.68010897175154,6.68010897175154,6.50473618251701,6.50473618251701,271838.751086101,0.0,1.0
2023-11-03,8.59,8.61,8.49,8.49,191467,6.84751027056631,6.86345325140582,6.7677953663688,6.7677953663688,240189.713488955,0.0,1.0
2023-11-06,8.46,8.605,8.46,8.58,314048,6.74388089510955,6.85946750619594,6.74388089510955,6.83953878014656,393963.968421604,0.0,1.0
2023-11-07,8.54,8.55,8.46,8.49,105476,6.80765281846756,6.81562430888731,6.74388089510955,6.7677953663688,132316.536113069,0.0,1.0
2023-11-08,8.47,8.61,8.45,8.57,127099,6.7518523855293,6.86345325140582,6.7359094046898,6.83156728972681,159441.952893881,0.0,1.0
2023-11-09,8.34,8.48,8.34,8.46,101153,6.64822301007253,6.75982387594905,6.64822301007253,6.74388089510955,126893.459909793,0.0,1.0
2023-11-10,8.36,8.405,8.35,8.4,127351,6.66416599091203,6.70003769780092,6.65619450049228,6.69605195259104,159758.079473392,0.0,1.0
2023-11-13,8.29,8.42,8.255,8.35,280870,6.60836555797378,6.71199493343054,6.58046534150465,6.65619450049228,352343.144393774,0.0,1.0
2023-11-14,8.4,8.5,8.36,8.36,343923,6.69605195259104,6.77576685678855,6.66416599091203,6.66416599091203,431441.276210845,0.0,1.0
2023-11-15,8.39,8.45,8.36,8.39,126482,6.68808046217129,6.7359094046898,6.66416599091203,6.68808046217129,158667.944562301,0.0,1.0
2023-11-16,8.57,8.6,8.3755,8.4,281857,6.83156728972681,6.85548176098607,6.67652180106265,6.69605195259104,353581.306830192,0.0,1.0
2023-11-17,8.69,8.7,8.57,8.6,94585,6.92722517476383,6.93519666518358,6.83156728972681,6.85548176098607,118654.097313651,0.0,1.0
2023-11-20,8.65,8.74,8.6302,8.74,175516,6.89533921308482,6.96708262686258,6.87955566205371,6.96708262686258,220179.653688246,0.0,1.0
2023-11-21,8.58,8.66,8.56,8.6,144921,6.90689787419346,6.97129785437242,6.89079787914872,6.9229978692382,180026.14236499,0.0845,1.0
2023-11-22,8.51,8.64,8.46,8.64,280200,6.85054789153687,6.95519785932768,6.81029790392502,6.95519785932768,348074.641291947,0.0,1.0
2023-11-24,8.61,8.64,8.53,8.53,95699,6.93104786676057,6.95519785932768,6.86664788658161,6.86664788658161,118880.781930757,0.0,1.0
2023-11-27,8.57,8.658,8.57,8.64,150792,6.89884787667109,6.96968785486795,6.89884787667109,6.95519785932768,187319.312311546,0.0,1.0
2023-11-28,8.58,8.615,8.53,8.6,259125,6.90689787419346,6.93507286552176,6.86664788658161,6.9229978692382,321894.50901062,0.0,1.0
2023-11-29,8.77,8.79,8.623,8.64,269910,7.05984782711849,7.07594782216323,6.94151286353965,6.95519785932768,335292.028662061,0.0,1.0
2023-11-30,8.76,8.79,8.7,8.79,157594,7.05179782959612,7.07594782216323,7.0034978444619,7.07594782216323,195769.004353187,0.0,1.0
2023-12-01,8.93,8.93,8.77,8.81,265667,7.18864778747641,7.18864778747641,7.05984782711849,7.09204781720797,330021.219586394,0.0,1.0
2023-12-04,8.86,8.96,8.76,8.93,412990,7.13229780481982,7.21279778004352,7.05179782959612,7.18864778747641,513031.213801432,0.0,1.0
2023-12-05,9.0,9.0,8.8505,8.89,260437,7.244997770133,7.244997770133,7.12465030717357,7.15644779738693,323524.323176841,0.0,1.0
2023-12-06,9.04,9.13,9.02,9.05,176887,7.27719776022248,7.34964773792381,7.26109776517774,7.28524775774485,219735.471356919,0.0,1.0
2023-12-07,9.22,9.22,9.05,9.08,366014,7.42209771562514,7.42209771562514,7.28524775774485,7.30939775031196,454675.916337726,0.0,1.0
2023-12-08,9.2,9.28,9.16,9.19,256882,7.4059977205804,7.47039770075936,7.37379773049092,7.39794772305803,319108.172749315,0.0,1.0
2023-12-11,9.2,9.3194,9.18,9.18,233382,7.4059977205804,7.5021146909975,7.38989772553566,7.38989772553566,289915.617180575,0.0,1.0
2023-12-12,9.18,9.2989,9.18,9.25,176789,7.38989772553566,7.48561219607664,7.38989772553566,7.44624770819225,219613.732189015,0.0,1.0
2023-12-13,9.24,9.28,9.2,9.23,194185,7.43819771066988,7.47039770075936,7.4059977205804,7.43014771314751,241223.676728325,0.0,1.0
2023-12-14,9.36,9.4,9.32,9.32,219976,7.53479768093832,7.5669976710278,7.50259769084884,7.50259769084884,273262.195905915,0.0,1.0
2023-12-15,9.42,9.48,9.36,9.4,163194,7.58309766607254,7.63139765120676,7.53479768093832,7.5669976710278,202725.528233398,0.0,1.0
2023-12-18,9.49,9.5,9.41,9.45,257081,7.63944764872913,7.6474976462515,7.57504766855017,7.60724765863965,319355.377794344,0.0,1.0
2023-12-19,9.49,9.5545,9.47,9.53,161178,7.63944764872913,7.69137013274842,7.62334765368439,7.67164763881861,200221.179636522,0.0,1.0
2023-12-20,9.31,9.45,9.25,9.41,195685,7.5625701723905,7.67629303212569,7.51383180393256,7.64380078648707,240900.554767894,0.0845,1.0
2023-12-21,9.3,9.39,9.24,9.34,271258,7.55444711098084,7.62755466366775,7.5057087425229,7.58693935661947,333935.675627817,0.0,1.0
2023-12-22,9.35,9.38,9.2,9.34,168749,7.59506241802912,7.6194316022581,7.47321649688427,7.58693935661947,207740.642954378,0.0,1.0
2023-12-26,9.26,9.44,9.24,9.38,225254,7.52195486534221,7.66816997071604,7.5057087425229,7.6194316022581,277301.85534756,0.0,1.0
2023-12-27,9.31,9.415,9.22,9.36,474019,7.5625701723905,7.64786231719189,7.48946261970359,7.60318547943878,583547.231880432,0.0,1.0
2023-12-28,9.35,9.41,9.26,9.41,335758,7.59506241802912,7.64380078648707,7.52195486534221,7.64380078648707,413339.236363332,0.0,1.0
2023-12-29,9.21,9.4,9.19,9.36,349790,7.48133955829393,7.63567772507741,7.46509343547462,7.60318547943878,430613.511777917,0.0,1.0
2024-01-02,9.15,9.23,9.1,9.19,346716,7.43260118983599,7.49758568111324,7.3919858827877,7.46509343547462,426829.224247669,0.0,1.0
2024-01-03,9.21,9.22,9.08,9.09,130651,7.48133955829393,7.48946261970359,7.37573975996839,7.38386282137805,160839.606413267,0.0,1.0
2024-01-04,9.14,9.16,9.07,9.1,195743,7.42447812842633,7.44072425124565,7.36761669855873,7.3919858827877,240971.956419408,0.0,1.0
2024-01-05,9.14,9.17,9.08,9.11,138869,7.42447812842633,7.4488473126553,7.37573975996839,7.40010894419736,170956.481795042,0.0,1.0
2024-01-08,9.19,9.19,9.12,9.17,153426,7.46509343547462,7.46509343547462,7.40823200560702,7.4488473126553,188877.065262125,0.0,1.0
2024-01-09,9.14,9.17,9.09,9.12,191440,7.42447812842633,7.4488473126553,7.38386282137805,7.40823200560702,235674.692514836,0.0,1.0
2024-01-10,9.14,9.18,9.09,9.15,151043,7.42447812842633,7.45697037406496,7.38386282137805,7.43260118983599,185943.442235261,0.0,1.0
2024-01-11,9.19,9.1993,9.1,9.1,218425,7.46509343547462,7.4726478825856,7.3919858827877,7.3919858827877,268894.926413252,0.0,1.0
2024-01-12,9.2,9.28,9.18,9.2,173186,7.47321649688427,7.53820098816153,7.45697037406496,7.47321649688427,213202.869295207,0.0,1.0
2024-01-16,9.07,9.21,9.04,9.17,383913,7.36761669855873,7.48133955829393,7.34324751432976,7.4488473126553,472621.073064397,0.0,1.0
2024-01-17,9.03,9.095,9.005,9.07,335095,7.33512445292011,7.38792435208288,7.31481679939596,7.36761669855873,412523.041622748,0.0,1.0
2024-01-18,8.98,9.1,8.95,9.07,360192,7.29450914587182,7.3919858827877,7.27013996164285,7.36761669855873,443419.028658085,0.0,1.0
2024-01-19,8.99,9.045,8.88,9.0,1853587,7.30263220728148,7.34730904503459,7.21327853177525,7.31075526869114,2281882.29353582,0.0,1.0
2024-01-22,9.04,9.1,9.01,9.03,244755,7.34324751432976,7.3919858827877,7.31887833010079,7.33512445292011,301308.814074742,0.0,1.0
2024-01-23,8.96,9.02,8.93,8.94,197715,7.34690289196411,7.39610090240137,7.32230388674548,7.33050355515169,241125.604360126,0.0845,1.0
2024-01-24,9.07,9.07,8.98,8.98,228609,7.43709924443242,7.43709924443242,7.36330222877653,7.36330222877653,278802.737714204,0.0,1.0
2024-01-25,9.09,9.13,9.07,9.07,152556,7.45349858124484,7.48629725486968,7.43709924443242,7.43709924443242,186051.426036281,0.0,1.0
2024-01-26,8.98,9.12,8.95,9.12,391046,7.36330222877653,7.47809758646347,7.3387032235579,7.47809758646347,476904.651051309,0.0,1.0
2024-01-29,9.1,9.11,8.97,8.97,282961,7.46169824965105,7.46989791805726,7.35510256037032,7.35510256037032,345088.345018564,0.0,1.0
2024-01-30,9.07,9.1,9.02,9.07,276952,7.43709924443242,7.46169824965105,7.39610090240137,7.43709924443242,337759.999892499,0.0,1.0
2024-01-31,9.13,9.13,9.03,9.03,336974,7.48629725486968,7.48629725486968,7.40430057080758,7.40430057080758,410960.520970331,0.0,1.0
2024-02-01,9.17,9.26,9.1164,9.12,376331,7.51909592849452,7.59289294415041,7.47514570583723,7.47809758646347,458958.80340111,0.0,1.0
2024-02-02,9.04,9.18,9.04,9.14,273966,7.41250023921379,7.52729559690073,7.41250023921379,7.49449692327589,334118.38921744,0.0,1.0
2024-02-05,9.03,9.07,8.99,9.06,198685,7.40430057080758,7.43709924443242,7.37150189718274,7.42889957602621,242308.579026839,0.0,1.0
2024-02-06,9.16,9.16,9.035,9.07,117378,7.51089626008831,7.51089626008831,7.40840040501068,7.43709924443242,143149.691164468,0.0,1.0
2024-02-07,9.23,9.24,9.1401,9.18,159287,7.56829393893178,7.57649360733799,7.49457891995995,7.52729559690073,194260.294574065,0.0,1.0
2024-02-08,9.15,9.25,9.15,9.25,151634,7.5026965916821,7.5846932757442,7.5026965916821,7.5846932757442,184926.990322147,0.0,1.0
2024-02-09,9.21,9.25,9.19,9.2,117253,7.55189460211936,7.5846932757442,7.53549526530694,7.54369493371315,142997.245975459,0.0,1.0
2024-02-12,9.23,9.26,9.18,9.26,113050,7.56829393893178,7.59289294415041,7.52729559690073,7.59289294415041,137871.428940203,0.0,1.0
2024-02-13,9.17,9.2,9.12,9.19,157433,7.51909592849452,7.54369493371315,7.47809758646347,7.53549526530694,191999.227530676,0.0,1.0
2024-02-14,9.23,9.23,9.14,9.14,121100,7.56829393893178,7.56829393893178,7.49449692327589,7.49449692327589,147688.899112415,0.0,1.0
2024-02-15,9.26,9.28,9.21,9.23,101271,7.59289294415041,7.60929228096283,7.55189460211936,7.56829393893178,123506.213889458,0.0,1.0
2024-02-16,9.12,9.23,9.08,9.23,415204,7.47809758646347,7.56829393893178,7.44529891283863,7.56829393893178,506366.818060044,0.0,1.0
2024-02-20,9.08,9.15,9.05,9.15,272911,7.44529891283863,7.5026965916821,7.42069990762,7.5026965916821,332831.7518222,0.0,1.0
2024-02-21,9.02,9.08,8.96,9.06,226362,7.46538810043384,7.51504700132365,7.41572919954404,7.49849403436038,273500.21358988,0.0845,1.0
2024-02-22,9.01,9.052,8.98,9.04,237860,7.45711161695221,7.49187284757507,7.43228216650731,7.48194106739711,287392.587114837,0.0,1.0
2024-02-23,9.04,9.09,9.02,9.05,224020,7.48194106739711,7.52332348480528,7.46538810043384,7.49021755087874,270670.509398242,0.0,1.0
2024-02-26,9.03,9.0856,8.99,9.05,170928,7.47366458391548,7.51968183207336,7.44055864998894,7.49021755087874,206522.492770389,0.0,1.0
2024-02-27,9.04,9.06,9.02,9.04,195153,7.48194106739711,7.49849403436038,7.46538810043384,7.48194106739711,235792.169987479,0.0,1.0
2024-02-28,9.05,9.12,9.03,9.06,221730,7.49021755087874,7.54815293525018,7.47366458391548,7.49849403436038,267903.633822302,0.0,1.0
2024-02-29,9.13,9.17,9.1,9.1,268274,7.55642941873182,7.58953535265835,7.53159996828691,7.53159996828691,324140.077842621,0.0,1.0
2024-03-01,9.16,9.22,9.13,9.16,254292,7.58125886917672,7.63091777006652,7.55642941873182,7.58125886917672,307246.429675465,0.0,1.0
2024-03-04,9.16,9.2,9.12,9.13,195847,7.58125886917672,7.61436480310325,7.54815293525018,7.55642941873182,236630.690358528,0.0,1.0
2024-03-05,9.17,9.23,9.135,9.2,164526,7.58953535265835,7.63919425354816,7.56056766047263,7.61436480310325,198787.323583855,0.0,1.0
2024-03-06,9.16,9.24,9.135,9.24,199718,7.58125886917672,7.64747073702979,7.56056766047263,7.64747073702979,241307.797500214,0.0,1.0
2024-03-07,9.17,9.22,9.12,9.17,213784,7.58953535265835,7.63091777006652,7.54815293525018,7.58953535265835,258302.938046575,0.0,1.0
2024-03-08,9.22,9.25,9.185,9.22,161631,7.63091777006652,7.65574722051142,7.6019500778808,7.63091777006652,195289.461229119,0.0,1.0
2024-03-11,9.22,9.25,9.19,9.24,153415,7.63091777006652,7.65574722051142,7.60608831962162,7.64747073702979,185362.539948805,0.0,1.0
2024-03-12,9.2,9.27,9.17,9.26,253283,7.61436480310325,7.67230018747469,7.58953535265835,7.66402370399306,306027.312882398,0.0,1.0
2024-03-13,9.27,9.29,9.22,9.23,130929,7.67230018747469,7.68885315443796,7.63091777006652,7.63919425354816,158193.996629776,0.0,1.0
2024-03-14,9.26,9.32,9.25,9.3,217376,7.66402370399306,7.71368260488286,7.65574722051142,7.69712963791959,262642.945500188,0.0,1.0
2024-03-15,9.27,9.29,9.22,9.26,132822,7.67230018747469,7.68885315443796,7.63091777006652,7.66402370399306,160481.199889712,0.0,1.0
2024-03-18,9.3,9.3,9.245,9.26,206110,7.69712963791959,7.69712963791959,7.65160897877061,7.66402370399306,249030.884260654,0.0,1.0
2024-03-19,9.34,9.35,9.27,9.28,172730,7.73023557184613,7.73851205532776,7.67230018747469,7.68057667095632,208699.745952854,0.0,1.0
2024-03-20,9.31,9.32,9.23,9.29,183365,7.77534240682104,7.78369400983588,7.70852958270227,7.75863920079134,219556.652386446,0.0845,1.0
2024-03-21,9.32,9.33,9.2815,9.32,184714,7.78369400983588,7.79204561285073,7.75154033822873,7.78369400983588,221171.911154855,0.0,1.0
2024-03-22,9.37,9.42,9.345,9.345,219235,7.82545202491011,7.86721003998433,7.804573017373,7.804573017373,262506.490802184,0.0,1.0
2024-03-25,9.42,9.43,9.37,9.37,93627,7.86721003998433,7.87556164299918,7.82545202491011,7.82545202491011,112106.621727079,0.0,1.0
2024-03-26,9.47,9.4799,9.435,9.46,141514,7.90896805505856,7.91723614204326,7.8797374445066,7.90061645204372,169445.314568296,0.0,1.0
2024-03-27,9.53,9.53,9.46,9.5,154874,7.95907767314763,7.95907767314763,7.90061645204372,7.9340228641031,185442.243512658,0.0,1.0
2024-03-28,9.61,9.61,9.54,9.56,247347,8.0258904972664,8.0258904972664,7.96742927616248,7.98413248219217,296167.094580919,0.0,1.0
2024-04-01,9.6,9.67,9.565,9.64,252051,8.01753889425155,8.07600011535547,7.98830828369959,8.05094530631093,301799.546209234,0.0,1.0
2024-04-02,9.56,9.59,9.51,9.56,221273,7.98413248219217,8.0091872912367,7.94237446711794,7.98413248219217,264946.740891152,0.0,1.0
2024-04-03,9.5,9.56,9.46,9.56,243705,7.9340228641031,7.98413248219217,7.90061645204372,7.98413248219217,291806.255118691,0.0,1.0
2024-04-04,9.4,9.53,9.36,9.51,244288,7.85050683395464,7.95907767314763,7.81710042189526,7.94237446711794,292504.324697626,0.0,1.0
2024-04-05,9.38,9.4655,9.29,9.45,233266,7.83380362792495,7.90520983370188,7.75863920079134,7.89226484902887,279306.858318527,0.0,1.0
2024-04-08,9.45,9.45,9.3914,9.4,154564,7.89226484902887,7.89226484902887,7.84332445536188,7.85050683395464,185071.057287152,0.0,1.0
2024-04-09,9.5,9.52,9.45,9.49,141913,7.9340228641031,7.95072607013279,7.89226484902887,7.92567126108825,169923.067161769,0.0,1.0
2024-04-10,9.39,9.51,9.36,9.49,167228,7.8421552309398,7.94237446711794,7.81710042189526,7.92567126108825,200234.613286508,0.0,1.0
2024-04-11,9.31,9.39,9.29,9.39,213139,7.77534240682104,7.8421552309398,7.75863920079134,7.8421552309398,255207.293283859,0.0,1.0
2024-04-12,9.12,9.315,9.08,9.29,344735,7.61666194953897,7.77951820832846,7.58325553747959,7.75863920079134,412777.043385824,0.0,1.0
2024-04-15,9.0,9.19,8.945,9.19,451938,7.51644271336083,7.67512317064289,7.47050889677918,7.67512317064289,541139.227040197,0.0,1.0
2024-04-16,8.92,9.0119,8.91,9.0,279998,7.44962988924207,7.5263811209485,7.44127828622722,7.51644271336083,335262.583126006,0.0,1.0
2024-04-17,8.92,9.01,8.89,8.97,358004,7.44962988924207,7.52479431637567,7.42457508019753,7.49138790431629,428665.011212376,0.0,1.0
2024-04-18,8.94,8.97,8.91,8.94,253209,7.46633309527176,7.49138790431629,7.44127828622722,7.46633309527176,303186.106367734,0.0,1.0
2024-04-19,8.96,9.03,8.945,8.95,218691,7.48303630130145,7.54149752240536,7.47050889677918,7.4746846982866,261855.118845168,0.0,1.0
2024-04-22,9.03,9.03,8.9601,8.98,157802,7.61206856788081,7.61206856788081,7.55314458195668,7.56991979397228,187196.429891948,0.0845,1.0
2024-04-23,9.11,9.12,9.0,9.04,187442,7.67950660613446,7.68793636091617,7.58677930353569,7.62049832266252,222357.595035592,0.0,1.0
2024-04-24,8.96,9.1,8.96,9.09,241903,7.55306028440887,7.67107685135275,7.55306028440887,7.66264709657105,286963.270301719,0.0,1.0
2024-04-25,8.99,9.0,8.924,8.93,183393,7.57834954875398,7.58677930353569,7.52271316719472,7.52777102006375,217554.371092724,0.0,1.0
2024-04-26,8.98,9.0799,8.9301,9.0,223068,7.56991979397228,7.65413304424152,7.52785531761156,7.58677930353569,264619.797107369,0.0,1.0
2024-04-29,9.0,9.08,8.96,9.01,258755,7.58677930353569,7.65421734178934,7.55306028440887,7.5952090583174,306954.361900933,0.0,1.0
2024-04-30,9.02,9.04,8.935,8.98,200939,7.6036388130991,7.62049832266252,7.5319858974546,7.56991979397228,238368.736936529,0.0,1.0
2024-05-01,9.11,9.11,9.02,9.07,212007,7.67950660613446,7.67950660613446,7.6036388130991,7.64578758700764,251498.418981396,0.0,1.0
2024-05-02,9.16,9.16,9.08,9.1,182776,7.72165538004299,7.72165538004299,7.65421734178934,7.67107685135275,216822.439955962,0.0,1.0
2024-05-03,9.24,9.26,9.18,9.26,182264,7.78909341829664,7.80595292786006,7.7385148896064,7.80595292786006,216215.067602603,0.0,1.0
2024-05-06,9.29,9.29,9.23,9.25,111807,7.83124219220517,7.83124219220517,7.78066366351494,7.79752317307835,132633.751390534,0.0,1.0
2024-05-07,9.35,9.3695,9.29,9.34,151034,7.88182072089541,7.89825874271974,7.83124219220517,7.87339096611371,179167.72659599,0.0,1.0
2024-05-08,9.3,9.35,9.25,9.35,225041,7.83967194698688,7.88182072089541,7.79752317307835,7.88182072089541,266960.315961229,0.0,1.0
2024-05-09,9.33,9.3393,9.29,9.33,116321,7.864961211332,7.87280088327899,7.83124219220517,7.864961211332,137988.592802761,0.0,1.0
2024-05-10,9.31,9.38,9.27,9.37,94654,7.84810170176859,7.90710998524053,7.81438268264176,7.89868023045882,112285.591278897,0.0,1.0
2024-05-13,9.26,9.33,9.26,9.32,104685,7.80595292786006,7.864961211332,7.80595292786006,7.85653145655029,124185.107053387,0.0,1.0
2024-05-14,9.28,9.3387,9.22,9.32,140970,7.82281243742347,7.87229509799208,7.77223390873323,7.85653145655029,167229.063775287,0.0,1.0
2024-05-15,9.35,9.395,9.29,9.36,272781,7.88182072089541,7.91975461741309,7.83124219220517,7.89025047567712,323593.042815398,0.0,1.0
2024-05-16,9.36,9.375,9.3,9.35,199205,7.89025047567712,7.90289510784968,7.83967194698688,7.88182072089541,236311.737599178,0.0,1.0
2024-05-17,9.32,9.39,9.3,9.36,192244,7.85653145655029,7.91553974002224,7.83967194698688,7.89025047567712,228054.083396583,0.0,1.0
2024-05-20,9.41,9.42,9.322,9.35,152855,7.93239924958565,7.94082900436736,7.85821740750663,7.88182072089541,181327.931782447,0.0,1.0
2024-05-21,9.54,9.54,9.3771,9.45,220411,8.04198606174783,8.04198606174783,7.90466535635384,7.96611826871247,261467.866750194,0.0,1.0
2024-05-22,9.49,9.49,9.42,9.47,119936,8.07106871574472,8.07106871574472,8.01153501605008,8.05405908726054,141021.304623471,0.0845,1.0
2024-05-23,9.36,9.49,9.35,9.49,118424,7.96050613059753,8.07106871574472,7.95200131635544,8.07106871574472,139243.488016358,0.0,1.0
2024-05-24,9.34,9.44,9.26,9.44,177424,7.94349650211335,8.02854464453426,7.87545798817662,8.02854464453426,208615.961442058,0.0,1.0
2024-05-28,9.25,9.365,9.22,9.36,211164,7.86695317393453,7.96475853771858,7.84143873120825,7.96050613059753,248287.609804484,0.0,1.0
2024-05-29,9.2,9.2599,9.18,9.24,100495,7.82442910272407,7.8753729400342,7.80741947423989,7.85844835969244,118162.486727385,0.0,1.0
2024-05-30,9.24,9.28,9.19,9.19,107935,7.85844835969244,7.8924676166608,7.81592428848198,7.81592428848198,126910.473206829,0.0,1.0
2024-05-31,9.31,9.34,9.255,9.28,111722,7.91798205938708,7.94349650211335,7.87120558105557,7.8924676166608,131363.245357052,0.0,1.0
2024-06-03,9.38,9.38,9.26,9.35,178577,7.97751575908172,7.97751575908172,7.87545798817662,7.95200131635544,209971.664185445,0.0,1.0
2024-06-04,9.43,9.53,9.38,9.38,187231,8.02003983029217,8.10508797271308,7.97751575908172,7.97751575908172,220147.07749097,0.0,1.0
2024-06-05,9.5,9.54,9.44,9.44,113071,8.07957352998681,8.11359278695518,8.02854464453426,8.02854464453426,132949.405808768,0.0,1.0
2024-06-06,9.46,9.49,9.41,9.49,138660,8.04555427301845,8.07106871574472,8.00303020180799,8.07106871574472,163037.070596739,0.0,1.0
2024-06-07,9.42,9.475,9.39,9.44,188994,8.01153501605008,8.05831149438158,7.98602057332381,8.02854464453426,222220.021061301,0.0,1.0
2024-06-10,9.41,9.47,9.38,9.44,89020,8.00303020180799,8.05405908726054,7.97751575908172,8.02854464453426,104670.128548404,0.0,1.0
2024-06-11,9.37,9.44,9.33,9.44,234046,7.96901094483962,8.02854464453426,7.93499168787126,8.02854464453426,275192.371447312,0.0,1.0
2024-06-12,9.5,9.51,9.43,9.43,110620,8.07957352998681,8.0880783442289,8.02003983029217,8.02003983029217,130067.508650016,0.0,1.0
2024-06-13,9.56,9.58,9.43,9.5,152267,8.13060241543936,8.14761204392354,8.02003983029217,8.07957352998681,179036.24425612,0.0,1.0
2024-06-14,9.52,9.56,9.44,9.56,101629,8.09658315847099,8.13060241543936,8.02854464453426,8.13060241543936,119495.84918272,0.0,1.0
2024-06-17,9.54,9.55,9.505,9.55,93383,8.11359278695518,8.12209760119727,8.08382593710786,8.12209760119727,109800.164168003,0.0,1.0
2024-06-18,9.55,9.56,9.4814,9.56,120127,8.12209760119727,8.13060241543936,8.06375457549652,8.13060241543936,141245.883308628,0.0,1.0
2024-06-20,9.49,9.53,9.4,9.51,180003,8.07106871574472,8.10508797271308,7.9945253875659,8.0880783442289,211648.361594005,0.0,1.0
2024-06-21,9.45,9.46,9.39,9.44,106504,8.10891513912203,8.11749600170311,8.05742996363554,8.10033427654094,124118.058054924,0.0845,1.0
2024-06-24,9.46,9.4799,9.39,9.45,106403,8.11749600170311,8.13457191823946,8.05742996363554,8.10891513912203,124000.354270432,0.0,1.0
2024-06-25,9.44,9.49,9.34,9.49,91638,8.10033427654094,8.14323858944635,8.01452565073013,8.14323858944635,106793.459438492,0.0,1.0
2024-06-26,9.37,9.46,9.34,9.45,119273,8.04026823847337,8.11749600170311,8.01452565073013,8.10891513912203,138998.846413139,0.0,1.0
2024-06-27,9.36,9.3936,9.33,9.36,122338,8.03168737589229,8.06051907416473,8.00594478814905,8.03168737589229,142570.748388073,0.0,1.0
2024-06-28,9.31,9.44,9.31,9.38,180269,7.98878306298689,8.10033427654094,7.98878306298689,8.04884910105446,210082.609174332,0.0,1.0
2024-07-01,9.33,9.425,9.26,9.39,233302,8.00594478814905,8.08746298266932,7.94587875008148,8.05742996363554,271886.419104727,0.0,1.0
2024-07-02,9.41,9.41,9.3,9.3,167986,8.0745916887977,8.0745916887977,7.98020220040581,7.98020220040581,195768.197442485,0.0,1.0
2024-07-03,9.43,9.47,9.38,9.44,95237,8.09175341395986,8.12607686428419,8.04884910105446,8.10033427654094,110987.676472027,0.0,1.0
2024-07-05,9.41,9.45,9.4,9.4,115458,8.0745916887977,8.10891513912203,8.06601082621662,8.06601082621662,134552.906434551,0.0,1.0
2024-07-08,9.43,9.43,9.37,9.38,135525,8.09175341395986,8.09175341395986,8.04026823847337,8.04884910105446,157938.667260324,0.0,1.0
2024-07-09,9.52,9.52,9.3801,9.44,156741,8.1689811771896,8.1689811771896,8.04893490968027,8.10033427654094,182663.454307696,0.0,1.0
2024-07-10,9.6,9.65,9.5201,9.53,218775,8.23762807783825,8.28053239074366,8.16906698581541,8.17756203977068,254956.885665947,0.0,1.0
2024-07-11,9.72,9.74,9.63,9.66,212752,8.34059842881123,8.35776015397339,8.2633706655815,8.28911325332474,247937.777804601,0.0,1.0
2024-07-12,9.71,9.74,9.6201,9.71,164654,8.33201756623015,8.35776015397339,8.25487561162622,8.33201756623015,191885.137938251,0.0,1.0
2024-07-15,9.81,9.87,9.69,9.7,266262,8.41782619204096,8.46931136752745,8.31485584106798,8.32343670364906,310297.47590532,0.0,1.0
2024-07-16,9.92,9.95,9.855,9.86,220736,8.51221568043286,8.5379582681761,8.45644007365583,8.46073050494637,257242.203699501,0.0,1.0
2024-07-17,9.89,9.98,9.84,9.91,194052,8.48647309268961,8.56370085591935,8.44356877978421,8.50363481785178,226145.096913488,0.0,1.0
2024-07-18,9.77,9.95,9.73,9.9,193537,8.38350274171663,8.5379582681761,8.34917929139231,8.49505395527069,225544.924150979,0.0,1.0
2024-07-19,9.78,9.86,9.74,9.81,603541,8.39208360429772,8.46073050494637,8.35776015397339,8.41782619204096,703357.027684658,0.0,1.0
2024-07-22,9.84,9.8789,9.79,9.85,102169,8.44356877978421,8.47694833522461,8.4006644668788,8.45214964236529,119066.118393802,0.0,1.0
2024-07-23,9.83,9.875,9.79,9.86,171765,8.43498791720313,8.47360179881799,8.4006644668788,8.46073050494637,200172.183596898,0.0,1.0
2024-07-24,9.66,9.776,9.66,9.76,123636,8.36162154213488,8.46203024802387,8.36162154213488,8.44818077134952,142833.98907517,0.0845,1.0
2024-07-25,9.59,9.79,9.52,9.71,273744,8.30103008168462,8.47414854011392,8.24043862123437,8.4049011567422,316250.505559816,0.0,1.0
2024-07-26,9.61,9.6298,9.55,9.62,137373,8.31834192752755,8.33548065491205,8.26640638999877,8.32699785044902,158704.047212975,0.0,1.0
2024-07-29,9.62,9.67,9.59,9.61,122922,8.32699785044902,8.37027746505634,8.30103008168462,8.31834192752755,142009.120362177,0.0,1.0
2024-07-30,9.65,9.68,9.62,9.66,119085,8.35296561921341,8.37893338797781,8.32699785044902,8.36162154213488,137576.317488568,0.0,1.0
2024-07-31,9.68,9.71,9.64,9.68,199104,8.37893338797781,8.4049011567422,8.34430969629195,8.37893338797781,230020.532537632,0.0,1.0
2024-08-01,9.68,9.83,9.65,9.72,205040,8.37893338797781,8.50877223179978,8.35296561921341,8.41355707966367,236878.264582912,0.0,1.0
2024-08-02,9.64,9.69,9.55,9.65,255648,8.34430969629195,8.38758931089927,8.26640638999877,8.35296561921341,295344.589270836,0.0,1.0
2024-08-05,9.42,9.6,9.37,9.45,278902,8.15387939201973,8.30968600460609,8.1105997774124,8.17984716078412,322209.431080293,0.0,1.0
2024-08-06,9.51,9.51,9.42,9.49,132408,8.23178269831291,8.23178269831291,8.15387939201973,8.21447085246998,152968.090406234,0.0,1.0
2024-08-07,9.68,9.75,9.645,9.67,303691,8.37893338797781,8.43952484842806,8.34863765775268,8.37027746505634,350847.625094855,0.0,1.0
2024-08-08,9.7,9.78,9.63,9.74,160310,8.39624523382074,8.46549261719245,8.33565377337048,8.4308689255066,185202.665798315,0.0,1.0
2024-08-09,9.7,9.75,9.66,9.7,90719,8.39624523382074,8.43952484842806,8.36162154213488,8.39624523382074,104805.692960872,0.0,1.0
2024-08-12,9.65,9.738,9.65,9.72,158235,8.35296561921341,8.4291377409223,8.35296561921341,8.41355707966367,182805.463306072,0.0,1.0
2024-08-13,9.74,9.79,9.66,9.66,184487,8.4308689255066,8.47414854011392,8.36162154213488,8.36162154213488,213133.829487454,0.0,1.0
2024-08-14,9.82,9.875,9.74,9.74,112197,8.50011630887831,8.54772388494637,8.4308689255066,8.4308689255066,129618.760492631,0.0,1.0
2024-08-15,9.76,9.92,9.76,9.9,131527,8.44818077134952,8.58667553809296,8.44818077134952,8.56936369225003,151950.290215551,0.0,1.0
2024-08-16,9.87,9.89,9.75,9.75,96913,8.54339592348563,8.56070776932857,8.43952484842806,8.43952484842806,111961.486810007,0.0,1.0
2024-08-19,9.98,9.98,9.81,9.83,112752,8.63861107562175,8.63861107562175,8.49146038595685,8.50877223179978,130259.939954411,0.0,1.0
2024-08-20,9.97,9.98,9.92,9.93,177530,8.62995515270028,8.63861107562175,8.58667553809296,8.59533146101442,205096.55828816,0.0,1.0
2024-08-21,9.96,9.96,9.82,9.95,184540,8.62129922977882,8.62129922977882,8.50011630887831,8.61264330685735,213195.059237859,0.0,1.0
2024-08-22,9.87,9.98,9.8,9.98,258777,8.54339592348563,8.63861107562175,8.48280446303538,8.63861107562175,298959.455101308,0.0,1.0
2024-08-23,9.91,9.92,9.8,9.8,141718,8.65116216385787,8.65989189358931,8.55513513681202,8.55513513681202,162339.504612143,0.0845,1.0
2024-08-26,9.89,9.9,9.76,9.9,195742,8.63370270439499,8.64243243412643,8.52021621788626,8.64243243412643,224224.581999394,0.0,1.0
2024-08-27,9.88,9.9,9.84,9.89,97874,8.62497297466355,8.64243243412643,8.59005405573779,8.63370270439499,112115.727532204,0.0,1.0
2024-08-28,9.81,9.8799,9.77,9.85,154797,8.56386486654346,8.62488567736623,8.5289459476177,8.59878378546923,177321.640832116,0.0,1.0
2024-08-29,9.81,9.84,9.79,9.8,120612,8.56386486654346,8.59005405573779,8.54640540708058,8.55513513681202,138162.352914095,0.0,1.0
2024-08-30,9.86,9.87,9.82,9.82,176933,8.60751351520067,8.61624324493211,8.5725945962749,8.5725945962749,202678.668690923,0.0,1.0
2024-09-03,9.85,9.88,9.79,9.88,153849,8.59878378546923,8.62497297466355,8.54640540708058,8.62497297466355,176235.696559883,0.0,1.0
2024-09-04,9.82,9.86,9.7701,9.8,267256,8.5725945962749,8.60751351520067,8.52903324491501,8.55513513681202,306144.643902841,0.0,1.0
2024-09-05,9.83,9.88,9.77,9.87,215913,8.58132432600634,8.62497297466355,8.5289459476177,8.61624324493211,247330.681066072,0.0,1.0
2024-09-06,9.81,9.85,9.79,9.84,135543,8.56386486654346,8.59878378546923,8.54640540708058,8.59005405573779,155265.975201765,0.0,1.0
2024-09-09,9.84,9.89,9.83,9.84,146816,8.59005405573779,8.63370270439499,8.58132432600634,8.59005405573779,168179.318852484,0.0,1.0
2024-09-10,9.86,9.89,9.78,9.89,235760,8.60751351520067,8.63370270439499,8.53767567734914,8.63370270439499,270065.634621987,0.0,1.0
2024-09-11,9.85,9.88,9.79,9.88,127702,8.59878378546923,8.62497297466355,8.54640540708058,8.62497297466355,146284.024739129,0.0,1.0
2024-09-12,9.81,9.88,9.76,9.88,221180,8.56386486654346,8.62497297466355,8.52021621788626,8.62497297466355,253364.086637645,0.0,1.0
2024-09-13,9.9,9.9,9.83,9.84,164944,8.64243243412643,8.64243243412643,8.58132432600634,8.59005405573779,188945.13928185,0.0,1.0
2024-09-16,9.93,9.98,9.89,9.9,160894,8.66862162332075,8.71227027197796,8.63370270439499,8.64243243412643,184305.820397311,0.0,1.0
2024-09-17,10.07,10.09,9.9581,9.98,402092,8.79083783956093,8.80829729902381,8.6931521638661,8.71227027197796,460600.742943773,0.0,1.0
2024-09-18,10.12,10.16,10.06,10.09,212174,8.83448648821813,8.86940540714389,8.78210810982949,8.80829729902381,243047.616051432,0.0,1.0
2024-09-19,10.15,10.17,10.08,10.16,145346,8.86067567741245,8.87813513687533,8.79956756929237,8.86940540714389,166495.417924022,0.0,1.0
2024-09-20,10.14,10.18,10.11,10.18,111723,8.85194594768101,8.88686486660677,8.82575675848669,8.88686486660677,127979.907095658,0.0,1.0
2024-09-23,10.1,10.12,10.03,10.04,195228,8.89079324498592,8.90839877616411,8.82917388586226,8.83797665145135,221780.300774852,0.0845,1.0
2024-09-24,10.16,10.16,10.1,10.12,237247,8.94360983852049,8.94360983852049,8.89079324498592,8.90839877616411,269514.163019297,0.0,1.0
2024-09-25,10.1,10.1761,10.08,10.17,119441,8.89079324498592,8.95778229111894,8.87318771380773,8.95241260410959,135685.766923029,0.0,1.0
2024-09-26,10.17,10.26,10.16,10.21,229575,8.95241260410959,9.03163749441144,8.94360983852049,8.98762366646597,260798.720216294,0.0,1.0
2024-09-27,10.14,10.2299,10.1,10.21,122424,8.9260043073423,9.00514116998827,8.89079324498592,8.98762366646597,139074.474676074,0.0,1.0
2024-09-30,10.18,10.29,10.14,10.17,292188,8.96121536969868,9.05804579117873,8.9260043073423,8.95241260410959,331927.502831574,0.0,1.0
2024-10-01,10.2,10.29,10.15,10.27,253895,8.97882090087687,9.05804579117873,8.9348070729314,9.04044026000054,288426.401260224,0.0,1.0
2024-10-02,10.3,10.31,10.22,10.25,264979,9.06684855676782,9.07565132235692,8.99642643205506,9.02283472882235,301017.898657055,0.0,1.0
2024-10-03,10.31,10.31,10.22,10.25,146810,9.07565132235692,9.07565132235692,8.99642643205506,9.02283472882235,166777.132157047,0.0,1.0
2024-10-04,10.26,10.33,10.26,10.33,340011,9.03163749441144,9.09325685353511,9.03163749441144,9.09325685353511,386254.747509365,0.0,1.0
2024-10-07,10.2,10.29,10.1801,10.29,312554,8.97882090087687,9.05804579117873,8.96130339735457,9.05804579117873,355063.413692621,0.0,1.0
2024-10-08,10.23,10.2727,10.1801,10.21,136994,9.00522919764416,9.04281700670959,8.96130339735457,8.98762366646597,155626.09115675,0.0,1.0
2024-10-09,10.17,10.29,10.14,10.24,173162,8.95241260410959,9.05804579117873,8.9260043073423,9.01403196323325,196713.178656622,0.0,1.0
2024-10-10,10.13,10.21,10.1,10.15,130596,8.91720154175321,8.98762366646597,8.89079324498592,8.9348070729314,148357.920790012,0.0,1.0
2024-10-11,10.11,10.1899,10.07,10.17,212463,8.89959601057502,8.96993010763189,8.86438494821864,8.95241260410959,241359.374902818,0.0,1.0
2024-10-14,10.09,10.12,10.04,10.1,191320,8.88199047939683,8.90839877616411,8.83797665145135,8.89079324498592,217340.786896576,0.0,1.0
2024-10-15,10.05,10.17,10.03,10.09,228974,8.84677941704045,8.95241260410959,8.82917388586226,8.88199047939683,260115.980236549,0.0,1.0
2024-10-16,10.05,10.105,10.0,10.07,242924,8.84677941704045,8.89519462778047,8.80276558909497,8.86438494821864,275963.272611665,0.0,1.0
2024-10-17,10.05,10.08,10.01,10.03,247169,8.84677941704045,8.87318771380773,8.81156835468407,8.82917388586226,280785.620721512,0.0,1.0
2024-10-18,10.03,10.1,10.01,10.08,267481,8.82917388586226,8.89079324498592,8.81156835468407,8.87318771380773,303860.187224979,0.0,1.0
2024-10-21,10.1,10.1,10.03,10.03,166474,8.89079324498592,8.89079324498592,8.82917388586226,8.82917388586226,189115.566369541,0.0,1.0
2024-10-22,10.06,10.1199,10.05,10.1,244321,8.85558218262954,8.90831074850822,8.84677941704045,8.89079324498592,277550.27386242,0.0,1.0
2024-10-23,9.93,10.09,9.93,10.03,289979,8.74114622997131,8.88199047939683,8.74114622997131,8.82917388586226,329418.064203858,0.0,1.0
2024-10-24,9.86,9.8819,9.83,9.87,259499,8.7539102400755,8.77335350926998,8.72727562474058,8.76278844518713,292287.682855877,0.0845,1.0
2024-10-25,9.81,9.94,9.79,9.87,205831,8.70951921451731,8.8249358809686,8.69176280429403,8.76278844518713,231838.527508422,0.0,1.0
2024-10-28,9.74,9.89,9.69,9.86,241052,8.64737177873584,8.78054485541041,8.60298075317764,8.7539102400755,271509.834441654,0.0,1.0
2024-10-29,9.75,9.78,9.7,9.74,208105,8.65624998384747,8.68288459918239,8.61185895828928,8.64737177873584,234399.856033057,0.0,1.0
2024-10-30,9.73,9.7799,9.71,9.72,252720,8.6384935736242,8.68279581713127,8.62073716340092,8.62961536851256,284652.130495059,0.0,1.0
2024-10-31,9.8,9.8,9.7,9.74,196040,8.70064100940567,8.70064100940567,8.61185895828928,8.64737177873584,220810.397523945,0.0,1.0
2024-11-01,9.73,9.85,9.71,9.85,229079,8.6384935736242,8.74503203496386,8.62073716340092,8.74503203496386,258024.000481472,0.0,1.0
2024-11-04,9.65,9.8,9.65,9.69,251293,8.56746793273109,8.70064100940567,8.56746793273109,8.60298075317764,283044.823632854,0.0,1.0
2024-11-05,9.71,9.71,9.6101,9.66,230613,8.62073716340092,8.62073716340092,8.53204389433565,8.57634613784273,259751.827199497,0.0,1.0
2024-11-06,9.78,9.79,9.67,9.71,278061,8.68288459918239,8.69176280429403,8.58522434295437,8.62073716340092,313195.061956262,0.0,1.0
2024-11-07,9.87,9.88,9.77,9.77,157699,8.76278844518713,8.77166665029877,8.67400639407075,8.67400639407075,177624.86675744,0.0,1.0
2024-11-08,9.96,9.98,9.85,9.89,116915,8.84269229119188,8.86044870141516,8.74503203496386,8.78054485541041,131687.653675332,0.0,1.0
2024-11-11,9.82,9.98,9.82,9.9,261139,8.71839741962894,8.86044870141516,8.71839741962894,8.78942306052205,294134.90307593,0.0,1.0
2024-11-12,9.71,9.88,9.69,9.85,258262,8.62073716340092,8.77166665029877,8.60298075317764,8.74503203496386,290894.383214288,0.0,1.0
2024-11-13,9.68,9.78,9.67,9.71,237923,8.594102548066,8.68288459918239,8.58522434295437,8.62073716340092,267985.473424248,0.0,1.0
2024-11-14,9.67,9.74,9.65,9.68,163911,8.58522434295437,8.64737177873584,8.56746793273109,8.594102548066,184621.776517789,0.0,1.0
2024-11-15,9.64,9.7073,9.6,9.7,125881,8.55858972761945,8.61834004802078,8.5230769071729,8.61185895828928,141786.541780819,0.0,1.0
2024-11-18,9.68,9.7,9.615,9.64,238205,8.594102548066,8.61185895828928,8.53639421484035,8.55858972761945,268303.105193793,0.0,1.0
2024-11-19,9.8,9.81,9.68,9.68,299291,8.70064100940567,8.70951921451731,8.594102548066,8.594102548066,337107.552975612,0.0,1.0
2024-11-20,9.83,9.85,9.745,9.76,263347,8.72727562474058,8.74503203496386,8.65181088129165,8.66512818895911,296621.892250246,0.0,1.0
2024-11-21,9.83,9.86,9.75,9.77,191764,8.80229645793393,8.82916002799883,8.73066027109418,8.74856931780412,214153.218879708,0.0845,1.0
2024-11-22,9.94,9.94,9.86,9.87,281086,8.90079621483858,8.90079621483858,8.82916002799883,8.8381145513538,313903.921914549,0.0,1.0
2024-11-25,9.92,9.9699,9.89,9.95,235792,8.88288716812864,8.92757023966993,8.85602359806374,8.90975073819355,263321.665099206,0.0,1.0
2024-11-26,9.83,9.9633,9.83,9.96,130186,8.80229645793393,8.92166025425566,8.80229645793393,8.91870526154852,145385.73951875,0.0,1.0
2024-11-27,9.9,9.92,9.83,9.83,82575,8.86497812141871,8.88288716812864,8.80229645793393,8.80229645793393,92215.9636271242,0.0,1.0
2024-11-29,10.0,10.0,9.92,9.94,65624,8.95452335496839,8.95452335496839,8.88288716812864,8.90079621483858,73285.8661467321,0.0,1.0
2024-12-02,10.02,10.07,9.939,10.0,272907,8.97243240167833,9.01720501845317,8.89990076250308,8.95452335496839,304769.990742811,0.0,1.0
2024-12-03,10.12,10.12,10.05,10.06,235277,9.06197763522801,9.06197763522801,8.99929597174323,9.0082504950982,262746.536776251,0.0,1.0
2024-12-04,10.15,10.18,10.08,10.18,83149,9.08884120529292,9.11570477535782,9.02615954180814,9.11570477535782,92856.9804375629,0.0,1.0
2024-12-05,10.07,10.17,10.06,10.17,92001,9.01720501845317,9.10675025200285,9.0082504950982,9.10675025200285,102742.48706823,0.0,1.0
2024-12-06,10.13,10.15,10.06,10.12,124578,9.07093215858298,9.08884120529292,9.0082504950982,9.06197763522801,139122.982945684,0.0,1.0
2024-12-09,10.09,10.18,10.07,10.16,122562,9.03511406516311,9.11570477535782,9.01720501845317,9.09779572864788,136871.606830973,0.0,1.0
2024-12-10,10.05,10.16,10.05,10.14,160532,8.99929597174323,9.09779572864788,8.99929597174323,9.07988668193795,179274.757166086,0.0,1.0
2024-12-11,10.11,10.14,10.07,10.1,138548,9.05302311187304,9.07988668193795,9.01720501845317,9.04406858851807,154724.036677091,0.0,1.0
2024-12-12,10.03,10.09,9.96,10.07,185863,8.98138692503329,9.03511406516311,8.91870526154852,9.01720501845317,207563.253377272,0.0,1.0
2024-12-13,10.04,10.09,10.0,10.05,113021,8.99034144838826,9.03511406516311,8.95452335496839,8.99929597174323,126216.656676975,0.0,1.0
2024-12-16,10.06,10.11,9.92,10.06,136823,9.0082504950982,9.05302311187304,8.88288716812864,9.0082504950982,152797.6359837,0.0,1.0
2024-12-17,9.93,10.03,9.9,10.03,236957,8.89184169148361,8.98138692503329,8.86497812141871,8.98138692503329,264622.68353851,0.0,1.0
2024-12-18,9.82,9.9999,9.8,9.93,201455,8.79334193457896,8.95443380973484,8.77543288786902,8.89184169148361,224975.682137479,0.0,1.0
2024-12-19,9.76,9.91,9.71,9.88,162584,8.73961479444915,8.87393264477367,8.69484217767431,8.84706907470877,181566.336425702,0.0,1.0
2024-12-20,9.88,9.91,9.76,9.79,264138,8.84706907470877,8.87393264477367,8.73961479444915,8.76647836451405,294977.174696232,0.0,1.0
2024-12-23,9.78,9.83,9.72,9.73,240345,8.83587592051506,8.88104911029274,8.78166809278184,8.79070273073737,266026.155317829,0.0875,1.0
2024-12-24,9.79,9.85,9.63,9.82,148940,8.84491055847059,8.89911838620382,8.70035635118201,8.87201447233721,164854.41999225,0.0,1.0
2024-12-26,9.6,9.8202,9.59,9.79,541645,8.67325243731539,8.87219516509631,8.66421779935986,8.84491055847059,599520.426458322,0.0,1.0
2024-12-27,9.59,9.65,9.54,9.6,254819,8.66421779935986,8.71842562709308,8.61904460958217,8.67325243731539,282046.719806668,0.0,1.0
2024-12-30,9.57,9.61,9.53,9.53,206710,8.64614852344878,8.68228707527093,8.61000997162663,8.61000997162663,228797.214694495,0.0,1.0
2024-12-31,9.62,9.67,9.47,9.67,474279,8.69132171322647,8.73649490300415,8.55580214389341,8.73649490300415,524956.287494994,0.0,1.0
2025-01-02,9.74,9.75,9.57,9.67,113204,8.79973736869291,8.80877200664845,8.64614852344878,8.73649490300415,125299.984965776,0.0,1.0
2025-01-03,9.81,9.85,9.701,9.79,149090,8.86297983438167,8.89911838620382,8.76450228066632,8.84491055847059,165020.447674531,0.0,1.0
2025-01-06,9.75,9.88,9.69,9.79,139006,8.80877200664845,8.92622230007043,8.75456417891523,8.84491055847059,153858.960020429,0.0,1.0
2025-01-07,9.68,9.83,9.6,9.8,184793,8.74552954095969,8.88104911029274,8.67325243731539,8.85394519642613,204538.356610903,0.0,1.0
2025-01-08,9.76,9.78,9.64,9.73,228235,8.81780664460398,8.83587592051506,8.70939098913754,8.79070273073737,252622.187101727,0.0,1.0
2025-01-10,9.7,9.81,9.65,9.76,116121,8.76359881687076,8.86297983438167,8.71842562709308,8.81780664460398,128528.669960522,0.0,1.0
2025-01-13,9.66,9.73,9.62,9.72,146897,8.72746026504861,8.79070273073737,8.69132171322647,8.78166809278184,162593.122959592,0.0,1.0
2025-01-14,9.62,9.72,9.6135,9.7,140834,8.69132171322647,8.78166809278184,8.68544919855537,8.76359881687076,155882.284041819,0.0,1.0
2025-01-15,9.7,9.74,9.63,9.71,302637,8.76359881687076,8.79973736869291,8.70035635118201,8.7726334548263,334974.131215219,0.0,1.0
2025-01-16,9.73,9.74,9.64,9.68,191640,8.79070273073737,8.79973736869291,8.70939098913754,8.74552954095969,212116.966881394,0.0,1.0
2025-01-17,9.72,9.7699,9.7,9.73,170934,8.78166809278184,8.82675093617996,8.76359881687076,8.79070273073737,189198.505619412,0.0,1.0
2025-01-21,9.8,9.82,9.71,9.72,324695,8.85394519642613,8.87201447233721,8.7726334548263,8.78166809278184,359389.055320154,0.0,1.0
2025-01-22,9.84,9.84,9.76,9.82,128758,8.89008374824828,8.89008374824828,8.81780664460398,8.87201447233721,142515.948767035,0.0,1.0
2025-01-23,9.85,9.88,9.76,9.82,167094,8.89911838620382,8.92622230007043,8.81780664460398,8.87201447233721,184948.196953035,0.0,1.0
2025-01-24,9.83,9.88,9.78,9.8,137763,8.96010219240369,9.00567748331114,8.91452690149625,8.93275701785922,151137.817507047,0.0875,1.0
2025-01-27,9.88,9.9,9.81,9.82,128390,9.00567748331114,9.02390759967411,8.94187207604071,8.9509871342222,140854.833226118,0.0,1.0
2025-01-28,9.8,9.91,9.74,9.91,210827,8.93275701785922,9.0330226578556,8.87806666877029,9.0330226578556,231295.287207437,0.0,1.0
2025-01-29,9.8,9.84,9.7101,9.84,190312,8.93275701785922,8.96921725058518,8.85081264480764,8.96921725058518,208788.574039482,0.0,1.0
2025-01-30,9.84,9.84,9.79,9.81,147199,8.96921725058518,8.96921725058518,8.92364195967773,8.94187207604071,161489.918187175,0.0,1.0
2025-01-31,9.85,9.85,9.79,9.84,142559,8.97833230876667,8.97833230876667,8.92364195967773,8.96921725058518,156399.440531834,0.0,1.0
2025-02-03,9.83,9.89,9.75,9.84,212827,8.96010219240369,9.01479254149262,8.88718172695178,8.96921725058518,233489.458610601,0.0,1.0
2025-02-04,9.97,10.0,9.87,9.88,229086,9.08771300694454,9.115058181489,8.99656242512965,9.00567748331114,251326.975032624,0.0,1.0
2025-02-05,10.03,10.03,9.96,10.0,182708,9.14240335603347,9.14240335603347,9.07859794876305,9.115058181489,200446.334364652,0.0,1.0
2025-02-06,10.0,10.06,9.98,10.03,156078,9.115058181489,9.16974853057794,9.09682806512603,9.14240335603347,171230.942131522,0.0,1.0
2025-02-07,10.02,10.06,9.96,9.98,188459,9.13328829785198,9.16974853057794,9.07859794876305,9.09682806512603,206755.67423445,0.0,1.0
2025-02-10,10.0,10.08,9.96,10.08,157774,9.115058181489,9.18797864694092,9.07859794876305,9.18797864694092,173091.599481405,0.0,1.0
2025-02-11,9.98,10.03,9.9242,10.03,163925,9.09682806512603,9.14240335603347,9.04596604047332,9.14240335603347,179839.773631836,0.0,1.0
2025-02-12,9.9,9.97,9.88,9.96,161665,9.02390759967411,9.08771300694454,9.00567748331114,9.07859794876305,177360.359946261,0.0,1.0
2025-02-13,9.99,9.99,9.92,9.96,108988,9.10594312330752,9.10594312330752,9.04213771603709,9.07859794876305,119569.176444024,0.0,1.0
2025-02-14,9.98,10.0,9.9396,10.0,180318,9.09682806512603,9.115058181489,9.06000323007281,9.115058181489,197824.299537871,0.0,1.0
2025-02-18,9.98,10.03,9.88,10.0,554658,9.09682806512603,9.14240335603347,9.00567748331114,9.115058181489,608507.361068092,0.0,1.0
2025-02-19,9.97,10.05,9.91,10.0,532351,9.08771300694454,9.16063347239645,9.0330226578556,9.115058181489,584034.670322902,0.0,1.0
2025-02-20,9.91,10.01,9.81,10.01,683547,9.0330226578556,9.12417323967049,8.94187207604071,9.12417323967049,749909.640059301,0.0,1.0
2025-02-21,9.85,9.87,9.8,9.85,272986,9.0580890678547,9.07648112687572,9.01210892030213,9.0580890678547,296852.026940472,0.0875,1.0
2025-02-24,9.81,9.9,9.76,9.9,220710,9.02130494981265,9.10406921540726,8.97532480226008,9.10406921540726,240005.754383124,0.0,1.0
2025-02-25,9.83,9.87,9.77,9.85,257632,9.03969700883367,9.07648112687572,8.9845208317706,9.0580890678547,280155.690785343,0.0,1.0
2025-02-26,9.83,9.86,9.78,9.86,263999,9.03969700883367,9.06728509736521,8.99371686128111,9.06728509736521,287079.331028909,0.0,1.0
2025-02-27,9.74,9.84,9.7,9.84,196286,8.95693274323906,9.04889303834418,8.92014862519701,9.04889303834418,213446.465972752,0.0,1.0
2025-02-28,9.82,9.82,9.74,9.77,295695,9.03050097932316,9.03050097932316,8.95693274323906,8.9845208317706,321546.380056717,0.0,1.0
2025-03-03,9.8,9.8599,9.75,9.83,336126,9.01210892030213,9.0671931370701,8.96612877274957,9.03969700883367,365512.093687564,0.0,1.0
2025-03-04,9.75,9.84,9.74,9.8,287920,8.96612877274957,9.04889303834418,8.95693274323906,9.01210892030213,313091.64424806,0.0,1.0
2025-03-05,9.85,9.87,9.8,9.8,297740,9.0580890678547,9.07648112687572,9.01210892030213,9.01210892030213,323770.165873914,0.0,1.0
2025-03-06,9.79,9.84,9.76,9.84,243880,9.00291289079162,9.04889303834418,8.97532480226008,9.04889303834418,265201.410805838,0.0,1.0
2025-03-07,9.85,9.85,9.8,9.81,203801,9.0580890678547,9.0580890678547,9.01210892030213,9.02130494981265,221618.471066264,0.0,1.0
2025-03-10,9.79,9.85,9.75,9.83,164386,9.00291289079162,9.0580890678547,8.96612877274957,9.03969700883367,178757.582076138,0.0,1.0
2025-03-11,9.79,9.81,9.75,9.8,133089,9.00291289079162,9.02130494981265,8.96612877274957,9.01210892030213,144724.415953494,0.0,1.0
2025-03-12,9.8,9.83,9.71,9.83,201796,9.01210892030213,9.03969700883367,8.92934465470752,9.03969700883367,219438.182282167,0.0,1.0
2025-03-13,9.68,9.78,9.67,9.75,239034,8.90175656617599,8.99371686128111,8.89256053666547,8.96612877274957,259931.745245869,0.0,1.0
2025-03-14,9.74,9.77,9.68,9.69,170411,8.95693274323906,8.9845208317706,8.90175656617599,8.9109525956865,185309.322686705,0.0,1.0
2025-03-17,9.8,9.8,9.71,9.72,191116,9.01210892030213,9.01210892030213,8.92934465470752,8.93854068421804,207824.47444468,0.0,1.0
2025-03-18,9.83,9.83,9.78,9.81,111578,9.03969700883367,9.03969700883367,8.99371686128111,9.02130494981265,121332.79897857,0.0,1.0
2025-03-19,9.9,9.91,9.77,9.85,191458,9.10406921540726,9.11326524491777,8.9845208317706,9.0580890678547,208196.374077678,0.0,1.0
2025-03-20,9.91,9.91,9.859,9.9,101266,9.11326524491777,9.11326524491777,9.06636549441416,9.10406921540726,110119.263845596,0.0,1.0
2025-03-21,9.89,9.9302,9.87,9.91,162401,9.09487318589675,9.131841224529,9.07648112687572,9.11326524491777,176599.04180859,0.0,1.0
2025-03-24,9.85,9.93,9.82,9.89,152929,9.14085333344931,9.21509376661438,9.11301317101241,9.17797355003184,164793.219522272,0.09,1.0
2025-03-25,9.89,9.91,9.85,9.87,205674,9.17797355003184,9.19653365832311,9.14085333344931,9.15941344174057,221630.172380802,0.0,1.0
2025-03-26,9.86,9.92,9.82,9.91,157045,9.15013338759494,9.20581371246874,9.11301317101241,9.19653365832311,169228.538471285,0.0,1.0
2025-03-27,9.85,9.9,9.8198,9.86,111383,9.14085333344931,9.18725360417748,9.11282756992949,9.15013338759494,120024.084183178,0.0,1.0
2025-03-28,9.81,9.85,9.755,9.82,186886,9.10373311686677,9.14085333344931,9.05269281906579,9.11301317101241,201384.600851632,0.0,1.0
2025-03-31,9.89,9.89,9.77,9.81,165992,9.17797355003184,9.17797355003184,9.06661290028424,9.10373311686677,178869.646011815,0.0,1.0
2025-04-01,9.87,9.912,9.85,9.88,148146,9.15941344174057,9.19838966915224,9.14085333344931,9.16869349588621,159639.154766895,0.0,1.0
2025-04-02,9.86,9.92,9.82,9.89,214250,9.15013338759494,9.20581371246874,9.11301317101241,9.17797355003184,230871.497771166,0.0,1.0
2025-04-03,9.68,9.8,9.66,9.77,303543,8.98309241297353,9.09445306272114,8.96453230468227,9.06661290028424,327091.841530703,0.0,1.0
2025-04-04,9.22,9.6299,9.09,9.6,440145,8.55620992227438,8.93659934170391,8.43556921838114,8.90885197980846,474291.413705904,0.0,1.0
2025-04-07,8.8,9.24,8.712,9.15,444323,8.16644764815776,8.57477003056565,8.08478317167618,8.49124954325494,478793.542609932,0.0,1.0
2025-04-08,8.74,9.18,8.71,9.05,302468,8.11076732328396,8.51908970569184,8.08292716084705,8.3984490017986,325933.443117149,0.0,1.0
2025-04-09,9.02,9.07,8.62,8.7,586672,8.3706088393617,8.41700911008987,7.99940667353635,8.07364710670142,632185.96658299,0.0,1.0
2025-04-10,8.72,8.92,8.56,8.89,327932,8.09220721499269,8.27780829790536,7.94372634866255,8.24996813546846,353372.938189471,0.0,1.0
2025-04-11,8.83,8.86,8.66,8.77,332576,8.19428781059466,8.22212797303156,8.03652689011888,8.13860748572086,358377.219336025,0.0,1.0
2025-04-14,8.9,8.97,8.85,8.95,377264,8.2592481896141,8.32420856863353,8.21284791888593,8.30564846034226,406532.110782456,0.0,1.0
2025-04-15,9.03,9.0865,8.89,8.9,116087,8.37988889350734,8.43232119943016,8.24996813546846,8.2592481896141,125093.020124907,0.0,1.0
2025-04-16,9.0,9.0499,8.93,8.95,190122,8.35204873107043,8.39835620125715,8.287088352051,8.30564846034226,204871.64947141,0.0,1.0
2025-04-17,9.12,9.12,9.03,9.05,235816,8.46340938081804,8.46340938081804,8.37988889350734,8.3984490017986,254110.586316944,0.0,1.0
2025-04-21,9.0,9.09,9.0,9.09,273974,8.35204873107043,8.43556921838114,8.35204873107043,8.43556921838114,295228.880888483,0.0,1.0
2025-04-22,9.15,9.23,9.05,9.05,174063,8.49124954325494,8.56548997642001,8.3984490017986,8.3984490017986,187566.793542789,0.0,1.0
2025-04-23,9.19,9.24,9.1601,9.2,153403,8.61189024714818,8.65874492749175,8.58387114830273,8.62126118321689,163700.828684718,0.09,1.0
2025-04-24,9.28,9.3,9.19,9.19,119913,8.69622867176661,8.71497054390404,8.61189024714818,8.61189024714818,127962.67002647,0.0,1.0
2025-04-25,9.35,9.36,9.2,9.28,112210,8.76182522424761,8.77119616031632,8.62126118321689,8.69622867176661,119742.573396297,0.0,1.0
2025-04-28,9.39,9.41,9.32,9.32,114892,8.79930896852246,8.81805084065989,8.73371241604146,8.73371241604146,122604.614050864,0.0,1.0
2025-04-29,9.36,9.42,9.32,9.34,93389,8.77119616031632,8.8274217767286,8.73371241604146,8.75245428817889,99658.133739478,0.0,1.0
2025-04-30,9.39,9.5,9.27,9.32,300573,8.79930896852246,8.90238926527832,8.68685773569789,8.73371241604146,320750.240740089,0.0,1.0
2025-05-01,9.44,9.4699,9.3656,9.45,190896,8.84616364886603,8.87418274771149,8.7764438845148,8.85553458493474,203710.70573977,0.0,1.0
2025-05-02,9.41,9.49,9.41,9.45,159547,8.81805084065989,8.8930183292096,8.81805084065989,8.85553458493474,170257.270810615,0.0,1.0
2025-05-05,9.38,9.4269,9.35,9.35,127907,8.78993803245375,8.83388772261602,8.76182522424761,8.76182522424761,136493.301269051,0.0,1.0
2025-05-06,9.43,9.45,9.35,9.38,98798,8.83679271279732,8.85553458493474,8.76182522424761,8.78993803245375,105430.235864962,0.0,1.0
2025-05-07,9.36,9.46,9.36,9.42,223191,8.77119616031632,8.86490552100346,8.77119616031632,8.8274217767286,238173.644941565,0.0,1.0
2025-05-08,9.4,9.47,9.39,9.4,220530,8.80867990459118,8.87427645707217,8.79930896852246,8.80867990459118,235334.014001296,0.0,1.0
2025-05-09,9.48,9.49,9.43,9.43,104313,8.88364739314089,8.8930183292096,8.83679271279732,8.83679271279732,111315.453691186,0.0,1.0
2025-05-12,9.62,9.65,9.49,9.6,163041,9.01484049810288,9.04295330630903,8.8930183292096,8.99609862596546,173985.820418018,0.0,1.0
2025-05-13,9.61,9.65,9.61,9.63,134928,9.00546956203417,9.04295330630903,9.00546956203417,9.0242114341716,143985.615749181,0.0,1.0
2025-05-14,9.6,9.67,9.59,9.65,167787,8.99609862596546,9.06169517844645,8.98672768989674,9.04295330630903,179050.415849252,0.0,1.0
2025-05-15,9.65,9.69,9.61,9.63,204857,9.04295330630903,9.08043705058388,9.00546956203417,9.0242114341716,218608.897230597,0.0,1.0
2025-05-16,9.67,9.69,9.6349,9.67,59037,9.06169517844645,9.08043705058388,9.02880319284527,9.06169517844645,63000.1096657804,0.0,1.0
2025-05-19,9.67,9.68,9.6011,9.62,125834,9.06169517844645,9.07106611451517,8.99712942893301,9.01484049810288,134281.142329112,0.0,1.0
2025-05-20,9.68,9.71,9.65,9.67,101081,9.07106611451517,9.09917892272131,9.04295330630903,9.06169517844645,107866.491947876,0.0,1.0
2025-05-21,9.6,9.69,9.57,9.68,181741,8.99609862596546,9.08043705058388,8.96798581775931,9.07106611451517,193941.137435313,0.0,1.0
2025-05-22,9.5,9.56,9.475,9.53,164165,8.98672768989674,9.04348597004346,8.96307840650227,9.0151068299701,173541.199179022,0.09,1.0
2025-05-23,9.59,9.6,9.41,9.45,157337,9.07186511011682,9.0813248234746,8.90159026967667,8.93942912310781,166323.221485881,0.0,1.0
2025-05-27,9.65,9.66,9.6,9.65,162396,9.12862339026353,9.13808310362132,9.0813248234746,9.12862339026353,171671.163657762,0.0,1.0
2025-05-28,9.58,9.66,9.5,9.66,397679,9.06240539675903,9.13808310362132,8.98672768989674,9.13808310362132,420392.230672276,0.0,1.0
2025-05-29,9.59,9.653,9.56,9.57,165451,9.07186511011682,9.13146130427087,9.04348597004346,9.05294568340124,174900.648404765,0.0,1.0
2025-05-30,9.66,9.66,9.57,9.58,167299,9.13808310362132,9.13808310362132,9.05294568340124,9.06240539675903,176854.19597022,0.0,1.0
2025-06-02,9.63,9.66,9.59,9.65,200866,9.10970396354796,9.13808310362132,9.07186511011682,9.12862339026353,212338.357836892,0.0,1.0
2025-06-03,9.69,9.73,9.65,9.65,212066,9.16646224369468,9.20430109712582,9.12862339026353,9.12862339026353,224178.040051767,0.0,1.0
2025-06-04,9.78,9.78,9.61,9.71,116676,9.25159966391475,9.25159966391475,9.09078453683239,9.18538167041025,123339.889473466,0.0,1.0
2025-06-05,9.77,9.82,9.76,9.8,174022,9.24213995055696,9.28943851734589,9.23268023719918,9.27051909063032,183961.176642596,0.0,1.0
2025-06-06,9.78,9.8098,9.7473,9.8,107051,9.25159966391475,9.27978960972095,9.22066640123479,9.27051909063032,113165.162570057,0.0,1.0
2025-06-09,9.745,9.79,9.72,9.79,121437,9.2184906671625,9.26105937727254,9.19484138376803,9.26105937727254,128372.811529271,0.0,1.0
2025-06-10,9.79,9.8,9.74,9.8,132221,9.26105937727254,9.27051909063032,9.21376081048361,9.27051909063032,139772.734119023,0.0,1.0
2025-06-11,9.78,9.82,9.74,9.81,179580,9.25159966391475,9.28943851734589,9.21376081048361,9.27997880398811,189836.618941728,0.0,1.0
2025-06-12,9.81,9.85,9.78,9.79,100973,9.27997880398811,9.31781765741925,9.25159966391475,9.26105937727254,106740.02073952,0.0,1.0
2025-06-13,9.765,9.81,9.75,9.78,96067,9.23741009387807,9.27997880398811,9.22322052384139,9.25159966391475,101553.817083612,0.0,1.0
2025-06-16,9.78,9.84,9.76,9.76,163319,9.25159966391475,9.30835794406147,9.23268023719918,9.23268023719918,172646.880326005,0.0,1.0
2025-06-17,9.81,9.85,9.77,9.77,195928,9.27997880398811,9.31781765741925,9.24213995055696,9.24213995055696,207118.326517512,0.0,1.0
2025-06-18,9.79,9.83,9.79,9.81,83213,9.26105937727254,9.29889823070368,9.26105937727254,9.27997880398811,87965.6675130748,0.0,1.0
2025-06-20,9.9,9.93,9.8,9.8,213559,9.36511622420818,9.39349536428154,9.27051909063032,9.27051909063032,225756.31197559,0.0,1.0
2025-06-23,9.83,9.87,9.7701,9.78,256616,9.38876550760265,9.4269700467994,9.33155421015551,9.3410098336067,268675.927411048,0.095,1.0
2025-06-24,9.9,9.9,9.8107,9.87,157515,9.45562345119697,9.45562345119697,9.37033181744021,9.4269700467994,164917.576090934,0.0,1.0
2025-06-25,9.93,9.98,9.895,9.92,187960,9.48427685559454,9.53203252959048,9.45084788379738,9.47472572079535,196793.369533391,0.0,1.0
2025-06-26,10.04,10.04,9.95,9.96,162694,9.58933933838561,9.58933933838561,9.50337912519291,9.5129302599921,170339.968412777,0.0,1.0
2025-06-27,10.02,10.06,9.95,10.05,180497,9.57023706878724,9.60844160798399,9.50337912519291,9.5988904731848,188979.63833086,0.0,1.0
2025-06-30,10.05,10.082,10.0201,10.06,160030,9.5988904731848,9.62945410454221,9.57033258013523,9.60844160798399,167550.771049311,0.0,1.0
2025-07-01,10.21,10.22,10.065,10.08,231551,9.75170862997182,9.76125976477101,9.61321717538359,9.62754387758237,242432.972487903,0.0,1.0
2025-07-02,10.23,10.3,10.17,10.23,319424,9.7708108995702,9.83766884316453,9.71350409077507,9.7708108995702,334435.652637975,0.0,1.0
2025-07-03,10.18,10.23,10.16,10.2,63922,9.72305522557426,9.7708108995702,9.70395295597588,9.74215749517264,66926.0787790668,0.0,1.0
2025-07-07,10.12,10.22,10.06,10.2,168536,9.66574841677912,9.76125976477101,9.60844160798399,9.74215749517264,176456.519087463,0.0,1.0
2025-07-08,10.13,10.15,10.09,10.15,267108,9.67529955157831,9.69440182117669,9.63709501238156,9.69440182117669,279661.009519711,0.0,1.0
2025-07-09,10.19,10.198,10.1,10.17,280647,9.73260636037345,9.7402472682128,9.64664614718075,9.71350409077507,293836.288462638,0.0,1.0
2025-07-10,10.14,10.2,10.1104,10.2,161609,9.6848506863775,9.74215749517264,9.6565793273719,9.74215749517264,169203.977744849,0.0,1.0
2025-07-11,10.11,10.1599,10.07,10.15,126520,9.65619728197994,9.70385744462789,9.61799274278318,9.69440182117669,132465.934844459,0.0,1.0
2025-07-14,10.14,10.15,10.09,10.14,125350,9.6848506863775,9.69440182117669,9.63709501238156,9.6848506863775,131240.94951591,0.0,1.0
2025-07-15,10.12,10.16,10.09,10.16,99606,9.66574841677912,9.70395295597588,9.63709501238156,9.70395295597588,104287.084303804,0.0,1.0
2025-07-16,10.12,10.14,10.07,10.14,148371,9.66574841677912,9.6848506863775,9.61799274278318,9.6848506863775,155343.844600121,0.0,1.0
2025-07-17,10.09,10.11,10.04,10.1,213344,9.63709501238156,9.65619728197994,9.58933933838561,9.64664614718075,223370.316182867,0.0,1.0
2025-07-18,10.05,10.1,10.0,10.1,279886,9.5988904731848,9.64664614718075,9.55113479918886,9.64664614718075,293039.524501078,0.0,1.0
2025-07-21,10.12,10.1385,10.09,10.1,216254,9.66574841677912,9.68341801615762,9.63709501238156,9.64664614718075,226417.07456413,0.0,1.0
2025-07-22,10.17,10.215,10.13,10.14,304219,9.71350409077507,9.75648419737142,9.67529955157831,9.6848506863775,318516.078346875,0.0,1.0
2025-07-23,10.17,10.2033,10.12,10.2,186308,9.71350409077507,9.74530936965637,9.66574841677912,9.74215749517264,195063.73212932,0.0,1.0
2025-07-24,10.01,10.07,10.0,10.05,174998,9.65142171458034,9.70927239418822,9.6417799346457,9.68998883431892,181499.682824311,0.095,1.0
2025-07-25,10.11,10.11,10.04,10.06,145288,9.7478395139268,9.7478395139268,9.68034705438428,9.69963061425357,150685.870228108,0.0,1.0
2025-07-28,10.09,10.1164,10.04,10.05,124476,9.72855595405751,9.75401025308497,9.68034705438428,9.68998883431892,129100.644117298,0.0,1.0
2025-07-29,10.11,10.13,10.06,10.09,109284,9.7478395139268,9.76712307379609,9.69963061425357,9.72855595405751,113344.217292609,0.0,1.0
2025-07-30,10.08,10.1201,10.05,10.07,100713,9.71891417412286,9.75757771166079,9.68998883431892,9.70927239418822,104454.779804825,0.0,1.0
2025-07-31,10.11,10.12,10.08,10.1,116478,9.7478395139268,9.75748129386144,9.71891417412286,9.73819773399215,120805.495240003,0.0,1.0
2025-08-01,10.15,10.15,10.06,10.13,109020,9.78640663366538,9.78640663366538,9.69963061425357,9.76712307379609,113070.408927567,0.0,1.0
2025-08-04,10.18,10.2,10.1201,10.16,152438,9.81533197346932,9.83461553333861,9.75757771166079,9.79604841360003,158101.513447996,0.0,1.0
2025-08-05,10.12,10.18,10.12,10.15,127077,9.75748129386144,9.81533197346932,9.75748129386144,9.78640663366538,131798.278804701,0.0,1.0
2025-08-06,10.17,10.17,10.1,10.15,95624,9.80569019353467,9.80569019353467,9.73819773399215,9.78640663366538,99176.7087074819,0.0,1.0
2025-08-07,10.25,10.29,10.1546,10.16,188309,9.88282443301184,9.92139155275042,9.79084185243532,9.79604841360003,195305.225048076,0.0,1.0
2025-08-08,10.28,10.3,10.21,10.25,124595,9.91174977281577,9.93103333268507,9.84425731327326,9.88282443301184,129224.065312147,0.0,1.0
2025-08-11,10.25,10.31,10.24,10.28,133463,9.88282443301184,9.94067511261971,9.87318265307719,9.91174977281577,138421.537210602,0.0,1.0
2025-08-12,10.3,10.32,10.25,10.3,167850,9.93103333268507,9.95031689255436,9.88282443301184,9.93103333268507,174086.11391022,0.0,1.0
2025-08-13,10.37,10.37,10.25,10.3,160148,9.99852579222759,9.99852579222759,9.88282443301184,9.93103333268507,166097.962290699,0.0,1.0
2025-08-14,10.3,10.3599,10.3,10.35,140582,9.93103333268507,9.98878759449359,9.93103333268507,9.9792422323583,145805.028690655,0.0,1.0
2025-08-15,10.26,10.35,10.26,10.32,189212,9.89246621294648,9.9792422323583,9.89246621294648,9.95031689255436,196241.774114867,0.0,1.0
2025-08-18,10.37,10.37,10.3,10.3,154832,9.99852579222759,9.99852579222759,9.93103333268507,9.93103333268507,160584.457485535,0.0,1.0
2025-08-19,10.39,10.4,10.3201,10.39,248141,10.0178093520969,10.0274511320315,9.9504133103537,10.0178093520969,257360.15723441,0.0,1.0
2025-08-20,10.4,10.41,10.36,10.4,146636,10.0274511320315,10.0370929119662,9.98888401229294,10.0274511320315,152083.952334459,0.0,1.0
2025-08-21,10.34,10.4,10.3186,10.4,126859,9.96960045242365,10.0274511320315,9.94896704336351,10.0274511320315,131572.179472961,0.0,1.0
2025-08-22,10.28,10.32,10.26,10.28,124238,10.0033466821949,10.0422702101412,9.98388491822177,10.0033466821949,127673.9355913,0.095,1.0
2025-08-25,10.24,10.33,10.24,10.28,240018,9.96442315424862,10.0520010921278,9.96442315424862,10.0033466821949,246655.956090349,0.0,1.0
2025-08-26,10.25,10.275,10.2,10.27,148925,9.9741540362352,9.99848124120162,9.92549962630234,9.99361580020834,153043.681143727,0.0,1.0
2025-08-27,10.24,10.3,10.22,10.23,195496,9.96442315424862,10.0228084461681,9.94496139027548,9.95469227226205,200902.652267075,0.0,1.0
2025-08-28,10.27,10.29,10.23,10.29,147274,9.99361580020834,10.0130775641815,9.95469227226205,10.0130775641815,151347.020961969,0.0,1.0
2025-08-29,10.3,10.3,10.21,10.26,202359,10.0228084461681,10.0228084461681,9.93523050828891,9.98388491822177,207955.455917834,0.0,1.0
2025-09-02,10.23,10.28,10.16,10.26,245561,9.95469227226205,10.0033466821949,9.88657609835606,9.98388491822177,252352.253720563,0.0,1.0
2025-09-03,10.27,10.31,10.2,10.2,164928,9.99361580020834,10.0325393281546,9.92549962630234,9.92549962630234,169489.261330688,0.0,1.0
2025-09-04,10.29,10.34,10.25,10.25,137181,10.0130775641815,10.0617319741143,9.9741540362352,9.9741540362352,140974.888185178,0.0,1.0
2025-09-05,10.44,10.49,10.35,10.38,232418,10.15904079398,10.2076952039129,10.0714628561009,10.1006555020606,238845.769911452,0.0,1.0
2025-09-08,10.44,10.4899,10.4,10.47,149581,10.15904079398,10.207597895093,10.1201172660338,10.1882334399398,153717.823529696,0.0,1.0
2025-09-09,10.42,10.4897,10.4037,10.46,126538,10.1395790300069,10.2074032774533,10.1237176923688,10.1785025579532,130037.544566493,0.0,1.0
2025-09-10,10.44,10.47,10.41,10.47,171180,10.15904079398,10.1882334399398,10.1298481480203,10.1882334399398,175914.167118908,0.0,1.0
2025-09-11,10.47,10.49,10.4101,10.47,149719,10.1882334399398,10.2076952039129,10.1299454568402,10.1882334399398,153859.640068206,0.0,1.0
2025-09-12,10.41,10.47,10.41,10.47,117687,10.1298481480203,10.1882334399398,10.1298481480203,10.1882334399398,120941.760636306,0.0,1.0
2025-09-15,10.45,10.49,10.41,10.45,188843,10.1687716759666,10.2076952039129,10.1298481480203,10.1687716759666,194065.656392311,0.0,1.0
2025-09-16,10.49,10.52,10.46,10.46,330459,10.2076952039129,10.2368878498726,10.1785025579532,10.1785025579532,339598.199275306,0.0,1.0
2025-09-17,10.53,10.58,10.51,10.52,197461,10.2466187318592,10.295273141792,10.227156967886,10.2368878498726,202921.99645675,0.0,1.0
2025-09-18,10.53,10.55,10.51,10.55,228984,10.2466187318592,10.2660804958323,10.227156967886,10.2660804958323,235316.79894588,0.0,1.0
2025-09-19,10.55,10.58,10.52,10.57,188375,10.2660804958323,10.295273141792,10.2368878498726,10.2855422598055,193584.713348663,0.0,1.0
2025-09-22,10.52,10.59,10.5,10.55,161736,10.2368878498726,10.3050040237786,10.2174260858995,10.2660804958323,166208.983135551,0.0,1.0
2025-09-23,10.33,10.43,10.26,10.43,247233,10.1444444710002,10.2426481928879,10.0757018656788,10.2426481928879,251755.223984995,0.095,1.0
2025-09-24,10.28,10.3897,10.24,10.37,179259,10.0953426100563,10.2030720929671,10.0560611213013,10.1837259597553,182537.888131141,0.0,1.0
2025-09-25,10.21,10.32,10.18,10.31,236941,10.0266000047349,10.1346240988114,9.99713888816863,10.1248037266226,241274.969466977,0.0,1.0
2025-09-26,10.19,10.2702,10.15,10.26,174703,10.0069592603574,10.0857186453113,9.96767777160231,10.0757018656788,177898.55276541,0.0,1.0
2025-09-29,10.25,10.25,10.16,10.24,212215,10.06588149349,10.06588149349,9.97749814379108,10.0560611213013,216096.697681846,0.0,1.0
2025-09-30,10.32,10.32,10.26,10.27,300974,10.1346240988114,10.1346240988114,10.0757018656788,10.0855222378676,306479.219131993,0.0,1.0
2025-10-01,10.38,10.41,10.3,10.35,330856,10.193546331944,10.2230074485104,10.1149833544339,10.1640852153777,336907.801089579,0.0,1.0
2025-10-02,10.41,10.495,10.315,10.36,292824,10.2230074485104,10.3064806121149,10.129713912717,10.1739055875665,298180.144673979,0.0,1.0
2025-10-03,10.3,10.3999,10.265,10.37,142964,10.1149833544339,10.2130888725997,10.0806120517732,10.1837259597553,145579.003781011,0.0,1.0
2025-10-06,10.3,10.36,10.21,10.34,154697,10.1149833544339,10.1739055875665,10.0266000047349,10.154264843189,157526.616126515,0.0,1.0
2025-10-07,10.33,10.42,10.2466,10.27,146781,10.1444444710002,10.2328278206991,10.0625425669458,10.0855222378676,149465.821843126,0.0,1.0
2025-10-08,10.37,10.4,10.33,10.38,95209,10.1837259597553,10.2131870763216,10.1444444710002,10.193546331944,96950.5006224385,0.0,1.0
2025-10-09,10.28,10.36,10.28,10.36,133045,10.0953426100563,10.1739055875665,10.0953426100563,10.1739055875665,135478.571934506,0.0,1.0
2025-10-10,10.19,10.352,10.17,10.33,193656,10.0069592603574,10.1660492898155,9.98731851597986,10.1444444710002,197198.228618503,0.0,1.0
2025-10-13,10.2,10.24,10.17,10.19,134906,10.0167796325462,10.0560611213013,9.98731851597986,10.0069592603574,137373.612126697,0.0,1.0
2025-10-14,10.24,10.25,10.12,10.16,135942,10.0560611213013,10.06588149349,9.938216655036,9.97749814379108,138428.561959642,0.0,1.0
2025-10-15,10.38,10.38,10.27,10.29,179905,10.193546331944,10.193546331944,10.0855222378676,10.1051629822451,183195.704339715,0.0,1.0
2025-10-16,10.32,10.45,10.2642,10.33,272302,10.1346240988114,10.2622889372654,10.0798264219981,10.1444444710002,277282.769701303,0.0,1.0
2025-10-17,10.35,10.375,10.0,10.33,308547,10.1640852153777,10.1886361458497,9.82037218877075,10.1444444710002,314190.739484205,0.0,1.0
2025-10-20,10.43,10.44,10.34,10.38,125787,10.2426481928879,10.2524685650767,10.154264843189,10.193546331944,128087.813355825,0.0,1.0
2025-10-21,10.6,10.68,10.41,10.45,267416,10.409594520097,10.4881574976072,10.2230074485104,10.2622889372654,272307.398191874,0.0,1.0
2025-10-22,10.52,10.6,10.46,10.6,129244,10.3310315425868,10.409594520097,10.2721093094542,10.409594520097,131608.046533905,0.0,1.0
2025-10-23,10.53,10.55,10.47,10.54,103615,10.3408519147756,10.3604926591531,10.281929681643,10.3506722869644,105510.257664654,0.0,1.0
2025-10-24,10.49,10.51,10.42,10.47,103741,10.3948639618138,10.4146825775656,10.3254988066826,10.3750453460621,104690.460019268,0.095,1.0
2025-10-27,10.56,10.59,10.49,10.54,113027,10.4642291169451,10.4939570405728,10.3948639618138,10.4444105011933,114061.447495183,0.0,1.0
2025-10-28,10.62,10.62,10.53,10.59,109943,10.5236849642005,10.5236849642005,10.4345011933174,10.4939570405728,110949.222061657,0.0,1.0
2025-10-29,10.51,10.59,10.45,10.58,179197,10.4146825775656,10.4939570405728,10.3552267303103,10.4840477326969,180837.049614644,0.0,1.0
2025-10-30,10.47,10.5,10.43,10.5,171552,10.3750453460621,10.4047732696897,10.3354081145585,10.4047732696897,173122.080924855,0.0,1.0
2025-10-31,10.54,10.54,10.43,10.47,170495,10.4444105011933,10.4444105011933,10.3354081145585,10.3750453460621,172055.407032756,0.0,1.0
2025-11-03,10.47,10.56,10.45,10.56,197722,10.3750453460621,10.4642291169451,10.3552267303103,10.4642291169451,199531.59441233,0.0,1.0
2025-11-04,10.42,10.5299,10.36,10.46,266360,10.3254988066826,10.4344021002387,10.2660429594272,10.3651360381862,268797.784200385,0.0,1.0
2025-11-05,10.42,10.4509,10.32,10.42,255489,10.3254988066826,10.3561185680191,10.2264057279236,10.3254988066826,257827.290462427,0.0,1.0
2025-11-06,10.39,10.48,10.34,10.44,168313,10.2957708830549,10.3849546539379,10.2462243436754,10.3453174224344,169853.43689788,0.0,1.0
2025-11-07,10.32,10.39,10.27,10.39,162410,10.2264057279236,10.2957708830549,10.1768591885442,10.2957708830549,163896.411368016,0.0,1.0
2025-11-10,10.4,10.4,10.3,10.38,145493,10.3056801909308,10.3056801909308,10.2065871121718,10.285861575179,146824.583333333,0.0,1.0
2025-11-11,10.52,10.55,10.3,10.37,539872,10.4245918854415,10.4543198090692,10.2065871121718,10.2759522673031,544813.025048171,0.0,1.0
2025-11-12,10.65,10.66,10.53,10.54,428316,10.5534128878282,10.5633221957041,10.4345011933174,10.4444105011933,432236.040462426,0.0,1.0
2025-11-13,10.61,10.64,10.55,10.63,206139,10.5137756563246,10.5435035799523,10.4543198090692,10.5335942720764,208025.628612716,0.0,1.0
2025-11-14,10.6,10.61,10.52,10.59,214097,10.5038663484487,10.5137756563246,10.4245918854415,10.4939570405728,216056.46194605,0.0,1.0
2025-11-17,10.54,10.58,10.49,10.58,226085,10.4444105011933,10.4840477326969,10.3948639618138,10.4840477326969,228154.178709056,0.0,1.0
2025-11-18,10.35,10.4885,10.35,10.48,214346,10.2561336515513,10.3933775656325,10.2561336515513,10.3849546539379,216307.740847784,0.0,1.0
2025-11-19,10.46,10.48,10.36,10.4,275734,10.3651360381862,10.3849546539379,10.2660429594272,10.3056801909308,278257.57707129,0.0,1.0
2025-11-20,10.38,10.46,10.28,10.45,209190,10.38,10.46,10.28,10.45,209190,0.095,1.0
2025-11-21,10.41,10.4499,10.3101,10.4,121660,10.41,10.4499,10.3101,10.4,121660,0.0,1.0
2025-11-24,10.38,10.41,10.31,10.37,179094,10.38,10.41,10.31,10.37,179094,0.0,1.0
2025-11-25,10.46,10.49,10.37,10.39,193347,10.46,10.49,10.37,10.39,193347,0.0,1.0
2025-11-26,10.56,10.57,10.45,10.45,161324,10.56,10.57,10.45,10.45,161324,0.0,1.0