date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-07,20.02,20.04,20.0,20.0,28100,4.04622696198261,4.05026914675981,4.0421847772054,4.0421847772054,139033.723339224,0.0,1.0
2005-03-08,20.0,20.02,20.0,20.01,30400,4.0421847772054,4.04622696198261,4.0421847772054,4.04420586959401,150413.70781183,0.0,1.0
2005-03-09,20.01,20.01,20.0,20.0,31300,4.04420586959401,4.04420586959401,4.0421847772054,4.0421847772054,154866.745214154,0.0,1.0
2005-03-10,20.02,20.02,20.0,20.0,7700,4.04622696198261,4.04622696198261,4.0421847772054,4.0421847772054,38098.208886549,0.0,1.0
2005-03-11,20.0,20.01,20.0,20.0,14200,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,70259.0345699995,0.0,1.0
2005-03-14,20.02,20.1,20.0,20.1,28400,4.04622696198261,4.06239570109143,4.0421847772054,4.06239570109143,140518.069139999,0.0,1.0
2005-03-15,20.01,20.04,20.0,20.04,22500,4.04420586959401,4.05026914675981,4.0421847772054,4.05026914675981,111325.935058098,0.0,1.0
2005-03-16,20.01,20.01,20.0,20.0,12000,4.04420586959401,4.04420586959401,4.0421847772054,4.0421847772054,59373.8320309854,0.0,1.0
2005-03-17,20.0,20.01,20.0,20.0,48600,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,240464.019725491,0.0,1.0
2005-03-18,20.01,20.01,20.0,20.01,14800,4.04420586959401,4.04420586959401,4.0421847772054,4.04420586959401,73227.7261715487,0.0,1.0
2005-03-21,20.0,20.02,20.0,20.01,74300,4.0421847772054,4.04622696198261,4.0421847772054,4.04420586959401,367622.976658519,0.0,1.0
2005-03-22,20.0,20.01,20.0,20.0,115300,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,570483.569431052,0.0,1.0
2005-03-23,20.0,20.01,20.0,20.0,106300,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,525953.195407813,0.0,1.0
2005-03-24,20.0,20.01,20.0,20.0,128700,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,636784.34853232,0.0,1.0
2005-03-28,20.0,20.01,20.0,20.0,166300,4.0421847772054,4.04420586959401,4.0421847772054,4.0421847772054,822822.355562741,0.0,1.0
2005-03-29,19.4,20.0,19.0,19.95,668900,3.92091923388924,4.0421847772054,3.84007553834513,4.03207931526239,3309596.35379385,0.0,1.0
2005-03-30,19.54,19.6,19.31,19.4,56200,3.94921452732968,3.96134108166129,3.90272940239182,3.92091923388924,278067.446678448,0.0,1.0
2005-03-31,19.54,19.6,19.5,19.54,121700,3.94921452732968,3.96134108166129,3.94113015777527,3.94921452732968,602149.613180911,0.0,1.0
2005-04-01,19.43,19.55,19.43,19.5,49500,3.92698251105505,3.95123561971828,3.92698251105505,3.94113015777527,244917.057127815,0.0,1.0
2005-04-04,19.35,19.42,19.17,19.42,47400,3.91081377194623,3.92496141866645,3.87443410895138,3.92496141866645,234526.636522392,0.0,1.0
2005-04-05,19.15,19.4,19.15,19.4,70400,3.87039192417417,3.92091923388924,3.87039192417417,3.92091923388924,348326.481248448,0.0,1.0
2005-04-06,19.16,19.27,19.1,19.25,60200,3.87241301656278,3.8946450328374,3.86028646223116,3.8906028480602,297858.72402211,0.0,1.0
2005-04-07,19.01,19.15,19.01,19.15,25900,3.84209663073374,3.87039192417417,3.84209663073374,3.87039192417417,128148.52080021,0.0,1.0
2005-04-08,19.09,19.12,19.0,19.06,21900,3.85826536984256,3.86432864700836,3.84007553834513,3.85220209267675,108357.243456548,0.0,1.0
2005-04-11,19.12,19.13,19.05,19.07,4900,3.86432864700836,3.86634973939697,3.85018100028815,3.85422318506535,24244.3147459858,0.0,1.0
2005-04-12,18.95,19.07,18.89,19.07,140900,3.82997007640212,3.85422318506535,3.8178435220705,3.85422318506535,697147.744430488,0.0,1.0
2005-04-13,18.85,18.95,18.85,18.85,78900,3.80975915251609,3.82997007640212,3.80975915251609,3.80975915251609,390382.94560373,0.0,1.0
2005-04-14,18.73,18.85,18.7,18.82,62500,3.78550604385286,3.80975915251609,3.77944276668705,3.80369587535028,309238.708494716,0.0,1.0
2005-04-15,18.24,18.73,18.2,18.7,53000,3.68647251681133,3.78550604385286,3.67838814725692,3.77944276668705,262234.424803519,0.0,1.0
2005-04-18,18.05,18.11,17.85,18.0,93100,3.64807176142788,3.66019831575949,3.60764991365582,3.63796629948486,460641.980173728,0.0,1.0
2005-04-19,18.13,18.2,17.91,18.1,39000,3.6642405005367,3.67838814725692,3.61977646798744,3.65817722337089,192964.954100703,0.0,1.0
2005-04-20,17.94,18.09,17.91,17.96,24100,3.64857703452503,3.67908353146922,3.64247573513619,3.65264456745092,118499.348077019,0.1125,1.0
2005-04-21,18.1,18.1,17.91,17.91,39000,3.68111729793216,3.68111729793216,3.64247573513619,3.64247573513619,191762.430498081,0.0,1.0
2005-04-22,18.05,18.25,18.05,18.05,12500,3.67094846561743,3.71162379487635,3.67094846561743,3.67094846561743,61462.3174673337,0.0,1.0
2005-04-25,18.09,18.11,17.85,18.0,43200,3.67908353146922,3.68315106439511,3.63027313635851,3.6607796333027,212413.769167105,0.0,1.0
2005-04-26,18.31,18.5,18.1,18.1,42500,3.72382639365403,3.76246795645,3.68111729793216,3.68111729793216,208971.879388934,0.0,1.0
2005-04-27,18.4,18.4,18.08,18.21,31300,3.74213029182054,3.74213029182054,3.67704976500627,3.70348872902457,153901.642938203,0.0,1.0
2005-04-28,18.4,18.41,18.07,18.35,32300,3.74213029182054,3.74416405828349,3.67501599854332,3.73196145950581,158818.62833559,0.0,1.0
2005-04-29,18.01,18.33,17.95,18.33,78200,3.66281339976565,3.72789392657992,3.65061080098797,3.72789392657992,384508.258075639,0.0,1.0
2005-05-02,18.29,18.37,17.9,17.95,74700,3.71975886072813,3.7360289924317,3.64044196867324,3.65061080098797,367298.809184786,0.0,1.0
2005-05-03,18.32,18.45,18.23,18.23,27900,3.72586016011697,3.75229912413527,3.70755626195046,3.70755626195046,137183.892587089,0.0,1.0
2005-05-04,18.36,18.36,18.13,18.3,32000,3.73399522596876,3.73399522596876,3.687218597321,3.72179262719108,157343.532716374,0.0,1.0
2005-05-05,18.3,18.4,18.22,18.32,25000,3.72179262719108,3.74213029182054,3.70552249548751,3.72586016011697,122924.634934667,0.0,1.0
2005-05-06,18.18,18.36,18.18,18.3,22500,3.69738742963573,3.73399522596876,3.69738742963573,3.72179262719108,110632.171441201,0.0,1.0
2005-05-09,18.03,18.15,18.03,18.15,25300,3.66688093269154,3.69128613024689,3.66688093269154,3.69128613024689,124399.730553883,0.0,1.0
2005-05-10,17.9,18.01,17.9,17.98,42200,3.64044196867324,3.66281339976565,3.64044196867324,3.65671210037681,207496.783769719,0.0,1.0
2005-05-11,17.97,18.03,17.9,17.97,28800,3.65467833391386,3.66688093269154,3.64044196867324,3.65467833391386,141609.179444737,0.0,1.0
2005-05-12,18.04,18.04,17.9,17.92,32000,3.66891469915449,3.66891469915449,3.64044196867324,3.64450950159913,157343.532716374,0.0,1.0
2005-05-13,17.98,18.05,17.9,18.0,22200,3.65671210037681,3.67094846561743,3.64044196867324,3.6607796333027,109157.075821985,0.0,1.0
2005-05-16,17.99,18.08,17.88,18.0,23600,3.65874586683976,3.67704976500627,3.63637443574735,3.6607796333027,116040.855378326,0.0,1.0
2005-05-17,17.93,18.08,17.88,17.9,36500,3.64654326806208,3.67704976500627,3.63637443574735,3.64044196867324,179469.967004614,0.0,1.0
2005-05-18,18.0,18.08,17.93,18.0,33200,3.6607796333027,3.67704976500627,3.64654326806208,3.6607796333027,163243.915193238,0.0,1.0
2005-05-19,17.8,18.0,17.78,17.9,27500,3.64298417675192,3.68391658323228,3.63889093610389,3.6634503799921,134367.86333682,0.1125,1.0
2005-05-20,17.88,17.88,17.7,17.7,38200,3.65935713934407,3.65935713934407,3.62251797351175,3.62251797351175,186649.177435146,0.0,1.0
2005-05-23,17.81,17.85,17.7,17.8,45700,3.64503079707594,3.65321727837201,3.62251797351175,3.64298417675192,223294.958345188,0.0,1.0
2005-05-24,17.7,17.81,17.67,17.79,66800,3.62251797351175,3.64503079707594,3.61637811253969,3.64093755642791,326391.755305438,0.0,1.0
2005-05-25,17.6,17.79,17.52,17.72,120400,3.60205177027157,3.64093755642791,3.58567880767942,3.62661121415978,588286.936209204,0.0,1.0
2005-05-26,17.55,17.62,17.48,17.56,35200,3.59181866865148,3.6061450109196,3.57749232638335,3.59386528897549,171990.865071129,0.0,1.0
2005-05-27,17.55,17.64,17.43,17.63,30900,3.59181866865148,3.61023825156764,3.56725922476326,3.60819163124362,150980.617349372,0.0,1.0
2005-05-31,17.41,17.6,17.39,17.6,44300,3.56316598411523,3.60205177027157,3.55907274346719,3.60205177027157,216454.412575313,0.0,1.0
2005-06-01,17.5,17.64,17.39,17.45,45000,3.58158556703139,3.61023825156764,3.55907274346719,3.5713524654113,219874.685460251,0.0,1.0
2005-06-02,17.75,17.78,17.55,17.6,50400,3.63275107513184,3.63889093610389,3.59181866865148,3.60205177027157,246259.64771548,0.0,1.0
2005-06-03,17.75,17.83,17.68,17.75,39900,3.63275107513184,3.64912403772398,3.61842473286371,3.63275107513184,194955.554441422,0.0,1.0
2005-06-06,17.75,17.78,17.62,17.7,29700,3.63275107513184,3.63889093610389,3.6061450109196,3.62251797351175,145117.292403765,0.0,1.0
2005-06-07,17.71,17.8,17.67,17.72,32600,3.62456459383576,3.64298417675192,3.61637811253969,3.62661121415978,159286.994355648,0.0,1.0
2005-06-08,17.83,17.84,17.7,17.75,33000,3.64912403772398,3.651170658048,3.62251797351175,3.63275107513184,161241.436004184,0.0,1.0
2005-06-09,17.67,17.84,17.67,17.84,43200,3.61637811253969,3.651170658048,3.61637811253969,3.651170658048,211079.698041841,0.0,1.0
2005-06-10,17.8,17.8,17.61,17.65,20100,3.64298417675192,3.64298417675192,3.60409839059558,3.61228487189166,98210.6928389121,0.0,1.0
2005-06-13,17.82,17.85,17.64,17.75,34100,3.64707741739996,3.65321727837201,3.61023825156764,3.63275107513184,166616.150537657,0.0,1.0
2005-06-14,17.77,17.8,17.71,17.75,23200,3.63684431577987,3.64298417675192,3.62456459383576,3.63275107513184,113357.615615063,0.0,1.0
2005-06-15,17.62,17.78,17.55,17.7,47200,3.6061450109196,3.63889093610389,3.59181866865148,3.62251797351175,230624.114527196,0.0,1.0
2005-06-16,17.6,17.75,17.51,17.52,27500,3.60205177027157,3.63275107513184,3.58363218735541,3.58567880767942,134367.86333682,0.0,1.0
2005-06-17,17.52,17.7,17.49,17.55,42500,3.58567880767942,3.62251797351175,3.57953894670737,3.59181866865148,207659.425156904,0.0,1.0
2005-06-20,17.43,17.6,17.43,17.55,23000,3.56725922476326,3.60205177027157,3.56725922476326,3.59181866865148,112380.394790795,0.0,1.0
2005-06-21,17.32,17.52,17.27,17.44,52900,3.56691129930818,3.60809965149418,3.55661421126168,3.59162431061978,256868.736875433,0.1083,1.0
2005-06-22,17.35,17.41,17.15,17.32,48700,3.57308955213608,3.58544605779188,3.53190119995007,3.56691129930818,236474.62166037,0.0,1.0
2005-06-23,17.24,17.35,17.17,17.27,45200,3.55043595843377,3.57308955213608,3.53602003516867,3.55661421126168,219479.525647818,0.0,1.0
2005-06-24,17.33,17.34,17.21,17.21,26100,3.56897071691748,3.57103013452678,3.54425770560587,3.54425770560587,126734.858836461,0.0,1.0
2005-06-27,17.09,17.25,17.08,17.18,95600,3.51954469429427,3.55249537604308,3.51748527668497,3.53807945277797,464208.90822857,0.0,1.0
2005-06-28,17.14,17.14,17.01,17.09,47200,3.52984178234077,3.52984178234077,3.50306935341987,3.51954469429427,229191.009083562,0.0,1.0
2005-06-29,17.29,17.29,17.05,17.05,45800,3.56073304648028,3.56073304648028,3.51130702385707,3.51130702385707,222392.970678541,0.0,1.0
2005-06-30,17.39,17.39,17.05,17.2,39500,3.58132722257328,3.58132722257328,3.51130702385707,3.54219828799657,191801.797855947,0.0,1.0
2005-07-01,17.51,17.6,17.39,17.39,43600,3.60604023388488,3.62457499236859,3.58132722257328,3.58132722257328,211710.338899223,0.0,1.0
2005-07-05,17.55,17.64,17.5,17.55,44700,3.61427790432209,3.63281266280579,3.60398081627558,3.61427790432209,217051.654788881,0.0,1.0
2005-07-06,17.6,17.69,17.43,17.6,38200,3.62457499236859,3.64310975085229,3.58956489301048,3.62457499236859,185489.333622713,0.0,1.0
2005-07-07,17.55,17.7,17.51,17.52,47300,3.61427790432209,3.64516916846159,3.60604023388488,3.60809965149418,229676.583255349,0.0,1.0
2005-07-08,17.57,17.64,17.5,17.6,39800,3.61839673954069,3.63281266280579,3.60398081627558,3.62457499236859,193258.520371308,0.0,1.0
2005-07-11,17.55,17.64,17.52,17.63,15200,3.61427790432209,3.63281266280579,3.60809965149418,3.63075324519649,73807.2741116554,0.0,1.0
2005-07-12,17.61,17.68,17.54,17.54,31900,3.62663440997789,3.64105033324299,3.61221848671279,3.61221848671279,154898.160800119,0.0,1.0
2005-07-13,17.55,17.7,17.5,17.58,62200,3.61427790432209,3.64516916846159,3.60398081627558,3.62045615714999,302027.134851643,0.0,1.0
2005-07-14,17.64,17.71,17.5,17.6,51300,3.63281266280579,3.64722858607089,3.60398081627558,3.62457499236859,249099.550126837,0.0,1.0
2005-07-15,17.67,17.77,17.53,17.59,27300,3.63899091563369,3.65958509172669,3.61015906910349,3.62251557475929,132561.748897908,0.0,1.0
2005-07-18,17.6,17.72,17.51,17.72,45300,3.62457499236859,3.64928800368019,3.60604023388488,3.64928800368019,219965.099819605,0.0,1.0
2005-07-19,17.8,17.9,17.64,17.64,47500,3.66576334455459,3.6863575206476,3.63281266280579,3.63281266280579,230647.731598924,0.0,1.0
2005-07-20,17.55,17.82,17.45,17.82,77900,3.63658139703081,3.69252880313897,3.61586013550927,3.69252880313897,375942.361998619,0.1083,1.0
2005-07-21,17.38,17.49,17.32,17.35,76700,3.60135525244418,3.62414864011788,3.58892249553126,3.59513887398772,370151.2087971,0.0,1.0
2005-07-22,17.37,17.49,17.32,17.45,36600,3.59928312629203,3.62414864011788,3.58892249553126,3.61586013550927,176630.172646335,0.0,1.0
2005-07-25,17.43,17.49,17.33,17.41,50100,3.61171588320496,3.62414864011788,3.59099462168341,3.60757163090065,241780.646163425,0.0,1.0
2005-07-26,17.33,17.5,17.27,17.27,74200,3.59099462168341,3.62622076627004,3.57856186477049,3.57856186477049,358086.306293935,0.0,1.0
2005-07-27,17.4,17.44,17.29,17.3,48500,3.60549950474849,3.61378800935711,3.5827061170748,3.58477824322695,234059.1085614,0.0,1.0
2005-07-28,17.4,17.51,17.35,17.44,20000,3.60549950474849,3.62829289242219,3.59513887398772,3.61378800935711,96519.2200253195,0.0,1.0
2005-07-29,17.36,17.4,17.27,17.35,50800,3.59721100013988,3.60549950474849,3.57856186477049,3.59513887398772,245158.818864311,0.0,1.0
2005-08-01,17.36,17.52,17.28,17.3,81400,3.59721100013988,3.63036501857435,3.58063399092264,3.58477824322695,392833.22550305,0.0,1.0
2005-08-02,17.33,17.54,17.27,17.4,92300,3.59099462168341,3.63450927087865,3.57856186477049,3.60549950474849,445436.200416849,0.0,1.0
2005-08-03,17.56,17.58,17.28,17.36,80600,3.63865352318296,3.64279777548727,3.58063399092264,3.59721100013988,388972.456702037,0.0,1.0
2005-08-04,17.6,17.7,17.5,17.5,25400,3.64694202779158,3.66766328931312,3.62622076627004,3.62622076627004,122579.409432156,0.0,1.0
2005-08-05,17.45,17.6,17.45,17.55,18300,3.61586013550927,3.64694202779158,3.61586013550927,3.63658139703081,88315.0863231671,0.0,1.0
2005-08-08,17.34,17.49,17.33,17.45,47700,3.59306674783557,3.62414864011788,3.59099462168341,3.61586013550927,230198.339760387,0.0,1.0
2005-08-09,17.29,17.43,17.12,17.3,56300,3.5827061170748,3.61171588320496,3.54747997248817,3.58477824322695,271701.604371274,0.0,1.0
2005-08-10,17.24,17.32,17.14,17.24,50800,3.57234548631402,3.58892249553126,3.55162422479248,3.57234548631402,245158.818864312,0.0,1.0
2005-08-11,17.24,17.32,17.12,17.25,55300,3.57234548631402,3.58892249553126,3.54747997248817,3.57441761246618,266875.643370009,0.0,1.0
2005-08-12,17.26,17.39,17.22,17.25,35000,3.57648973861833,3.60342737859634,3.56820123400972,3.57441761246618,168908.635044309,0.0,1.0
2005-08-15,17.26,17.34,17.16,17.26,47800,3.57648973861833,3.59306674783557,3.55576847709679,3.57648973861833,230680.935860514,0.0,1.0
2005-08-16,17.28,17.33,17.2,17.21,40300,3.58063399092264,3.59099462168341,3.56405698170541,3.56612910785756,194486.228351019,0.0,1.0
2005-08-17,17.19,17.28,17.1,17.21,67400,3.56198485555325,3.58063399092264,3.54333572018386,3.56612910785756,325269.771485327,0.0,1.0
2005-08-18,17.19,17.22,17.1,17.19,37300,3.56198485555325,3.56820123400972,3.54333572018386,3.56198485555325,180008.345347221,0.0,1.0
2005-08-19,17.24,17.24,17.12,17.19,51700,3.57234548631402,3.57234548631402,3.54747997248817,3.56198485555325,249502.183765451,0.0,1.0
2005-08-22,17.15,17.17,17.07,17.1,50200,3.57547439680378,3.57964404624612,3.55879579903443,3.56505027319794,240787.628284966,0.1051,1.0
2005-08-23,16.96,17.1,16.9,17.07,148800,3.53586272710158,3.56505027319794,3.52335377877457,3.55879579903443,713729.065514002,0.0,1.0
2005-08-24,16.9,17.08,16.85,16.93,71500,3.52335377877457,3.5608806237556,3.51292965516873,3.52960825293807,342954.490485559,0.0,1.0
2005-08-25,16.774,16.95,16.75,16.85,87200,3.49708498728785,3.53377790238041,3.49208140795704,3.51292965516873,418260.581403366,0.0,1.0
2005-08-26,16.76,16.82,16.73,16.82,56900,3.49416623267821,3.50667518100522,3.48791175851471,3.50667518100522,272924.622498298,0.0,1.0
2005-08-29,16.71,16.79,16.68,16.74,81300,3.48374210907237,3.50042070684172,3.47748763490886,3.48999658323587,389960.840230432,0.0,1.0
2005-08-30,16.71,16.82,16.66,16.74,91400,3.48374210907237,3.50667518100522,3.47331798546653,3.48999658323587,438406.159865455,0.0,1.0
2005-08-31,16.85,16.89,16.79,16.81,66000,3.51292965516873,3.5212689540534,3.50042070684172,3.50459035628405,316573.375832823,0.0,1.0
2005-09-01,16.91,16.96,16.74,16.88,93500,3.52543860349574,3.53586272710158,3.48999658323587,3.51918412933223,448478.949096499,0.0,1.0
2005-09-02,16.95,17.02,16.87,16.95,50100,3.53377790238041,3.54837167542859,3.51709930461106,3.53377790238041,240307.971654916,0.0,1.0
2005-09-06,16.98,17.04,16.88,16.91,50000,3.54003237654392,3.55254132487093,3.51918412933223,3.52543860349574,239828.315024866,0.0,1.0
2005-09-07,16.9,16.99,16.87,16.92,79500,3.52335377877457,3.54211720126508,3.51709930461106,3.52752342821691,381327.020889537,0.0,1.0
2005-09-08,16.94,16.97,16.87,16.89,75800,3.53169307765924,3.53794755182275,3.51709930461106,3.5212689540534,363579.725577697,0.0,1.0
2005-09-09,16.91,17.0,16.9,16.91,44100,3.52543860349574,3.54420202598625,3.52335377877457,3.52543860349574,211528.573851932,0.0,1.0
2005-09-12,17.04,17.06,16.92,16.94,57700,3.55254132487093,3.55671097431326,3.52752342821691,3.53169307765924,276761.875538695,0.0,1.0
2005-09-13,16.97,17.05,16.94,16.97,45400,3.53794755182275,3.55462614959209,3.53169307765924,3.53794755182275,217764.110042578,0.0,1.0
2005-09-14,17.0,17.02,16.93,16.96,65600,3.54420202598625,3.54837167542859,3.52960825293807,3.53586272710158,314654.749312625,0.0,1.0
2005-09-15,16.96,17.04,16.92,16.97,65300,3.53586272710158,3.55254132487093,3.52752342821691,3.53794755182275,313215.779422475,0.0,1.0
2005-09-16,16.96,17.06,16.9,16.9,78400,3.53586272710158,3.55671097431326,3.52335377877457,3.52335377877457,376050.79795899,0.0,1.0
2005-09-19,16.94,17.0,16.87,16.93,44300,3.53169307765924,3.54420202598625,3.51709930461106,3.52960825293807,212487.887112032,0.0,1.0
2005-09-20,17.08,17.09,16.94,16.95,48400,3.5608806237556,3.56296544847677,3.53169307765924,3.53377790238041,232153.80894407,0.0,1.0
2005-09-21,16.91,17.0,16.81,16.97,56900,3.54997699046389,3.56887101347641,3.52898363156109,3.56257300580557,271038.094777698,0.1177,1.0
2005-09-22,16.8,16.99,16.77,16.95,54800,3.52688429567081,3.56677167758613,3.52058628799996,3.55837433402501,261034.93135005,0.0,1.0
2005-09-23,16.87,16.87,16.67,16.85,57700,3.54157964690277,3.54157964690277,3.49959292909716,3.53738097512221,274848.823702516,0.0,1.0
2005-09-26,16.83,16.91,16.7,16.89,80100,3.53318230334165,3.54997699046389,3.505890936768,3.54577831868333,381549.233597427,0.0,1.0
2005-09-27,16.62,16.85,16.62,16.77,72900,3.48909624964576,3.53738097512221,3.48909624964576,3.52058628799996,347252.673274064,0.0,1.0
2005-09-28,16.74,16.76,16.65,16.72,64300,3.51428828032912,3.51848695210969,3.4953942573166,3.51008960854856,306287.337332268,0.0,1.0
2005-09-29,16.7,16.83,16.7,16.74,28800,3.505890936768,3.53318230334165,3.505890936768,3.51428828032912,137186.241293457,0.0,1.0
2005-09-30,16.84,16.84,16.67,16.79,36100,3.53528163923193,3.53528163923193,3.49959292909716,3.52478495978053,171959.142732424,0.0,1.0
2005-10-03,16.76,16.97,16.7,16.84,51100,3.51848695210969,3.56257300580557,3.505890936768,3.53528163923193,243410.310072766,0.0,1.0
2005-10-04,16.88,16.92,16.61,16.62,54800,3.54367898279305,3.55207632635417,3.48699691375548,3.48909624964576,261034.93135005,0.0,1.0
2005-10-05,16.93,16.96,16.77,16.8,32300,3.55417566224445,3.56047366991529,3.52058628799996,3.52688429567081,153858.180339537,0.0,1.0
2005-10-06,16.86,16.99,16.82,16.83,32900,3.53948031101249,3.56677167758613,3.53108296745137,3.53318230334165,156716.227033151,0.0,1.0
2005-10-07,16.7,16.87,16.61,16.79,55400,3.505890936768,3.54157964690277,3.48699691375548,3.52478495978053,263892.978043664,0.0,1.0
2005-10-10,16.788,16.89,16.77,16.77,39300,3.52436509260247,3.54577831868333,3.52058628799996,3.52058628799996,187202.058431697,0.0,1.0
2005-10-11,16.78,16.78,16.61,16.72,80100,3.52268562389025,3.52268562389025,3.48699691375548,3.51008960854856,381549.233597427,0.0,1.0
2005-10-12,16.7,16.81,16.67,16.78,38400,3.505890936768,3.52898363156109,3.49959292909716,3.52268562389025,182914.988391276,0.0,1.0
2005-10-13,16.69,16.75,16.56,16.62,60800,3.50379160087772,3.5163876162194,3.47650023430408,3.48909624964576,289615.398286188,0.0,1.0
2005-10-14,16.59,16.89,16.58,16.6,38500,3.48279824197492,3.54577831868333,3.48069890608464,3.4848975778652,183391.329506879,0.0,1.0
2005-10-17,16.5,16.69,16.41,16.55,43200,3.4639042189624,3.50379160087772,3.44501019594988,3.4744008984138,205779.361940186,0.0,1.0
2005-10-18,16.48,16.57,16.36,16.43,28900,3.45970554718184,3.47859957019436,3.43451351649848,3.44920886773044,137662.582409059,0.0,1.0
2005-10-19,16.47,16.47,16.35,16.45,54100,3.45760621129156,3.45760621129156,3.4324141806082,3.453407539511,257700.543540834,0.0,1.0
2005-10-20,16.17,16.4,16.11,16.3,71500,3.41889445747479,3.46752437245433,3.40620839269752,3.44638093115888,338166.332532517,0.1156,1.0
2005-10-21,16.31,16.39,16.12,16.12,34500,3.44849527528842,3.46541002832479,3.40832273682706,3.40832273682706,163171.16744576,0.0,1.0
2005-10-24,16.35,16.4,16.28,16.28,31800,3.45695265180661,3.46752437245433,3.44215224289979,3.44215224289979,150401.249993483,0.0,1.0
2005-10-25,16.34,16.43,16.2,16.3,53300,3.45483830767706,3.47386740484297,3.42523748986343,3.44638093115888,252087.629706058,0.0,1.0
2005-10-26,16.126,16.39,16.11,16.39,72500,3.40959134330479,3.46541002832479,3.40620839269752,3.46541002832479,342895.931588916,0.0,1.0
2005-10-27,16.05,16.25,16.02,16.07,77800,3.39352232792025,3.43580921051115,3.38717929553161,3.39775101617934,367962.80658783,0.0,1.0
2005-10-28,16.05,16.15,15.96,16.01,65400,3.39352232792025,3.4146657692157,3.37449323075434,3.38506495140207,309315.778288484,0.0,1.0
2005-10-31,16.07,16.23,16.06,16.1,45500,3.39775101617934,3.43158052225206,3.39563667204979,3.40409404856797,215196.757066147,0.0,1.0
2005-11-01,16.09,16.28,16.06,16.15,100300,3.40197970443843,3.44215224289979,3.39563667204979,3.4146657692157,474378.785356804,0.0,1.0
2005-11-02,16.07,16.13,16.01,16.13,120500,3.39775101617934,3.41043708095661,3.38506495140207,3.41043708095661,569916.68629606,0.0,1.0
2005-11-03,16.08,16.2,16.05,16.06,67600,3.39986536030888,3.42523748986343,3.39352232792025,3.39563667204979,319720.896212562,0.0,1.0
2005-11-04,16.2,16.24,16.08,16.08,85900,3.42523748986343,3.43369486638161,3.39986536030888,3.39986536030888,406272.55894466,0.0,1.0
2005-11-07,16.19,16.32,16.17,16.3,104600,3.42312314573388,3.45060961941797,3.41889445747479,3.44638093115888,494716.061299319,0.0,1.0
2005-11-08,16.2,16.32,16.17,16.29,62600,3.42523748986343,3.45060961941797,3.41889445747479,3.44426658702933,296072.900930567,0.0,1.0
2005-11-09,16.1,16.25,16.05,16.13,88000,3.40409404856797,3.43580921051115,3.39352232792025,3.41043708095661,416204.716963099,0.0,1.0
2005-11-10,16.04,16.17,16.01,16.05,85000,3.3914079837907,3.41889445747479,3.38506495140207,3.39352232792025,402015.919793902,0.0,1.0
2005-11-11,16.08,16.16,15.96,16.09,80300,3.39986536030888,3.41678011334524,3.37449323075434,3.40197970443843,379786.804228827,0.0,1.0
2005-11-14,16.02,16.09,15.95,16.08,74100,3.38717929553161,3.40197970443843,3.37237888662479,3.39986536030888,350463.290079154,0.0,1.0
2005-11-15,16.07,16.19,16.01,16.02,60600,3.39775101617934,3.42312314573388,3.38506495140207,3.38717929553161,286613.70281777,0.0,1.0
2005-11-16,16.08,16.14,16.0,16.02,81100,3.39986536030888,3.41255142508615,3.38295060727252,3.38717929553161,383570.483473946,0.0,1.0
2005-11-17,16.2,16.23,16.02,16.1,74700,3.42523748986343,3.43158052225206,3.38717929553161,3.40409404856797,353301.049512993,0.0,1.0
2005-11-18,16.19,16.19,16.05,16.12,51300,3.42312314573388,3.42312314573388,3.39352232792025,3.40832273682706,242628.431593261,0.0,1.0
2005-11-21,15.99,16.14,15.92,16.05,119300,3.40527808128052,3.43722252857208,3.39037067254446,3.41805586019714,560191.25441957,0.1156,1.0
2005-11-22,15.93,16.15,15.91,15.97,134200,3.39250030236389,3.43935215839152,3.38824104272502,3.40101882164164,630156.465575074,0.0,1.0
2005-11-23,15.96,15.99,15.83,15.92,103800,3.39888919182221,3.40527808128052,3.37120400416952,3.39037067254446,487408.652210824,0.0,1.0
2005-11-25,16.11,16.13,16.01,16.04,37400,3.43083363911377,3.43509289875264,3.40953734091939,3.4159262303777,175617.37565207,0.0,1.0
2005-11-28,16.12,16.29,16.03,16.13,90100,3.43296326893321,3.46916697586364,3.41379660055827,3.43509289875264,423078.223161804,0.0,1.0
2005-11-29,16.12,16.17,16.08,16.11,94100,3.43296326893321,3.44361141803039,3.42444474965545,3.43083363911377,441860.830183415,0.0,1.0
2005-11-30,16.28,16.29,16.1,16.12,66200,3.4670373460442,3.46916697586364,3.42870400929433,3.43296326893321,310852.146207675,0.0,1.0
2005-12-01,16.19,16.45,16.18,16.29,100300,3.44787067766927,3.50324105297464,3.44574104784983,3.46916697586364,470973.871066914,0.0,1.0
2005-12-02,16.19,16.34,16.17,16.2,103000,3.44787067766927,3.47981512496083,3.44361141803039,3.4500003074887,483652.130806502,0.0,1.0
2005-12-05,16.19,16.28,16.18,16.2,67400,3.44787067766927,3.4670373460442,3.44574104784983,3.4500003074887,316486.928314158,0.0,1.0
2005-12-06,16.28,16.29,16.16,16.23,85300,3.4670373460442,3.46916697586364,3.44148178821095,3.45638919694702,400539.094735871,0.0,1.0
2005-12-07,16.22,16.34,16.21,16.28,72900,3.45425956712758,3.47981512496083,3.45212993730814,3.4670373460442,342313.012968874,0.0,1.0
2005-12-08,16.29,16.29,16.15,16.28,61600,3.46916697586364,3.46916697586364,3.43935215839152,3.4670373460442,289252.148132821,0.0,1.0
2005-12-09,16.42,16.45,16.3,16.3,64000,3.49685216351633,3.50324105297464,3.47129660568308,3.47129660568308,300521.712345788,0.0,1.0
2005-12-12,16.32,16.4499,16.29,16.42,90800,3.47555586532195,3.50321975667645,3.46916697586364,3.49685216351633,426365.179390587,0.0,1.0
2005-12-13,16.18,16.3904,16.12,16.35,91900,3.44574104784983,3.49054845925079,3.43296326893321,3.48194475478027,431530.39632153,0.0,1.0
2005-12-14,16.2,16.27,16.12,16.13,92600,3.4500003074887,3.46490771622477,3.43296326893321,3.43509289875264,434817.352550312,0.0,1.0
2005-12-15,16.06,16.29,15.95,16.22,208200,3.42018549001658,3.46916697586364,3.39675956200277,3.45425956712758,977634.695474891,0.0,1.0
2005-12-16,16.05,16.2,16.0,16.1,209600,3.41805586019714,3.4500003074887,3.40740771109995,3.42870400929433,984208.607932456,0.0,1.0
2005-12-19,16.1,16.25,16.1,16.15,98600,3.42870400929433,3.46064845658589,3.42870400929433,3.43935215839152,462991.263082729,0.0,1.0
2005-12-20,16.14,16.28,16.06,16.14,108600,3.43722252857208,3.4670373460442,3.42018549001658,3.43722252857208,509947.780636759,0.0,1.0
2005-12-21,16.02,16.14,15.92,16.14,131300,3.43628549145153,3.46202545767963,3.41483551959478,3.46202545767963,612122.015249521,0.1156,1.0
2005-12-22,15.97,16.12,15.87,16.04,117200,3.42556050552315,3.45773546330828,3.4041105336664,3.44057548582288,546387.663269184,0.0,1.0
2005-12-23,16.06,16.06,15.86,15.99,75800,3.44486548019423,3.44486548019423,3.40196553648073,3.4298504998945,353380.417029045,0.0,1.0
2005-12-27,16.36,16.45,16.26,16.41,340100,3.50921539576448,3.52852037043556,3.48776542390773,3.51994038169286,1585549.86585196,0.0,1.0
2005-12-28,16.49,16.49,16.28,16.44,162400,3.53710035917826,3.53710035917826,3.49205541827908,3.52637537324988,757110.550468562,0.0,1.0
2005-12-29,16.59,16.65,16.5,16.51,177200,3.55855033103501,3.57142031414906,3.53924535636393,3.54139035354961,826108.309994022,0.0,1.0
2005-12-30,16.62,16.62,16.42,16.59,160200,3.56498532259203,3.56498532259203,3.52208537887853,3.55855033103501,746854.126755319,0.0,1.0
2006-01-03,16.85,16.85,16.53,16.69,80500,3.61432025786256,3.61432025786256,3.54568034792096,3.58000030289176,375291.867689158,0.0,1.0
2006-01-04,16.91,16.91,16.77,16.81,77400,3.62719024097661,3.62719024097661,3.59716028037716,3.60574026911986,360839.634275042,0.0,1.0
2006-01-05,16.9,17.02,16.8,16.95,60100,3.62504524379094,3.65078521001904,3.60359527193419,3.63577022971931,280186.847802713,0.0,1.0
2006-01-06,16.87,16.95,16.76,16.95,67000,3.61861025223391,3.63577022971931,3.59501528319149,3.63577022971931,312354.72217607,0.0,1.0
2006-01-09,16.72,16.92,16.661,16.92,76300,3.58643529444879,3.62933523816229,3.5737798110533,3.62933523816229,355711.422418419,0.0,1.0
2006-01-10,16.7,16.86,16.6601,16.69,65600,3.58214530007744,3.61646525504824,3.57358676130659,3.58000030289176,305827.907085823,0.0,1.0
2006-01-11,16.76,16.85,16.66,16.74,95600,3.59501528319149,3.61432025786256,3.57356531133473,3.59072528882014,445688.230448242,0.0,1.0
2006-01-12,16.76,16.87,16.69,16.69,47000,3.59501528319149,3.61861025223391,3.58000030289176,3.58000030289176,219114.506601123,0.0,1.0
2006-01-13,16.9,16.9,16.71,16.71,26000,3.62504524379094,3.62504524379094,3.58429029726311,3.58429029726311,121212.28024743,0.0,1.0
2006-01-17,17.02,17.08,16.9,16.96,38200,3.65078521001904,3.66365519313309,3.62504524379094,3.63791522690499,178088.811748147,0.0,1.0
2006-01-18,17.05,17.17,16.88,17.06,41300,3.65722020157606,3.68296016780417,3.62075524941959,3.65936519876174,192541.045162264,0.0,1.0
2006-01-19,17.0,17.06,16.85,17.0,27700,3.67129138311409,3.68424888211332,3.63889763561603,3.67129138311409,128265.493217422,0.1156,1.0
2006-01-20,16.92,17.03,16.7801,16.95,38200,3.65401471778179,3.67777013261371,3.62380214928193,3.6604934672814,176885.9870363,0.0,1.0
2006-01-23,16.89,16.97,16.8,16.9,35200,3.64753596828218,3.66481263361448,3.62809971978334,3.64969555144872,162994.417373763,0.0,1.0
2006-01-24,16.86,16.93,16.81,16.88,49200,3.64105721878257,3.65617430094833,3.63025930294988,3.64537638511564,227821.742465601,0.0,1.0
2006-01-25,16.87,16.9,16.73,16.85,46700,3.6432168019491,3.64969555144872,3.61298263761758,3.63889763561603,216245.434413488,0.0,1.0
2006-01-26,16.88,16.93,16.8,16.88,71100,3.64537638511564,3.65617430094833,3.62809971978334,3.64537638511564,329230.201002119,0.0,1.0
2006-01-27,16.84,16.89,16.78,16.82,40500,3.63673805244949,3.64753596828218,3.62378055345026,3.63241888611641,187536.190444245,0.0,1.0
2006-01-30,16.75,16.89,16.69,16.87,61000,3.61730180395065,3.64753596828218,3.60434430495143,3.6432168019491,282461.916471579,0.0,1.0
2006-01-31,16.9,16.94,16.64,16.73,74000,3.64969555144872,3.65833388411487,3.59354638911874,3.61298263761758,342658.718342571,0.0,1.0
2006-02-01,16.86,16.95,16.77,16.8,48300,3.64105721878257,3.6604934672814,3.62162097028373,3.62809971978334,223654.27156684,0.0,1.0
2006-02-02,16.82,16.9,16.61,16.86,78800,3.63241888611641,3.64969555144872,3.58706763961912,3.64105721878257,364885.22980263,0.0,1.0
2006-02-03,16.85,16.88,16.74,16.85,46900,3.63889763561603,3.64537638511564,3.61514222078411,3.63889763561603,217171.539057656,0.0,1.0
2006-02-06,16.88,16.89,16.76,16.81,47300,3.64537638511564,3.64753596828218,3.61946138711719,3.63025930294988,219023.748345995,0.0,1.0
2006-02-07,16.85,16.99,16.8,16.87,78300,3.63889763561603,3.66913179994756,3.62809971978334,3.6432168019491,362569.968192207,0.0,1.0
2006-02-08,16.89,16.93,16.82,16.85,42100,3.64753596828218,3.65617430094833,3.63241888611641,3.63889763561603,194945.027597598,0.0,1.0
2006-02-09,16.88,17.0,16.87,16.9,63800,3.64537638511564,3.67129138311409,3.6432168019491,3.64969555144872,295427.381489946,0.0,1.0
2006-02-10,16.7,17.0,16.7,16.88,70900,3.60650388811796,3.67129138311409,3.60650388811796,3.64537638511564,328304.09635795,0.0,1.0
2006-02-13,16.86,16.94,16.75,16.75,55100,3.64105721878257,3.65833388411487,3.61730180395065,3.61730180395065,255141.82946859,0.0,1.0
2006-02-14,16.86,16.93,16.82,16.89,35700,3.64105721878257,3.65617430094833,3.63241888611641,3.64753596828218,165309.678984186,0.0,1.0
2006-02-15,16.98,17.05,16.87,16.9,88900,3.66697221678102,3.68208929894678,3.6432168019491,3.64969555144872,411653.514333169,0.0,1.0
2006-02-16,16.94,16.99,16.82,16.9,49500,3.68329866552004,3.69417026724826,3.65720682137232,3.67460138413747,227657.346348157,0.1156,1.0
2006-02-17,16.88,16.96,16.85,16.95,58000,3.67025274344618,3.68764730621133,3.66372978240925,3.68547298586569,266750.021983699,0.0,1.0
2006-02-21,16.91,16.94,16.83,16.86,42700,3.67677570448311,3.68329866552004,3.65938114171796,3.6659041027549,196383.205839723,0.0,1.0
2006-02-22,16.88,16.93,16.83,16.88,56200,3.67025274344618,3.6811243451744,3.65938114171796,3.67025274344618,258471.573025584,0.0,1.0
2006-02-23,16.79,16.9,16.72,16.9,101500,3.65068386033539,3.67460138413747,3.63546361791589,3.67460138413747,466812.538471473,0.0,1.0
2006-02-24,16.98,16.98,16.8,16.82,63100,3.69199594690262,3.69199594690262,3.65285818068103,3.65720682137232,290205.627365024,0.0,1.0
2006-02-27,17.04,17.05,16.9,16.99,59100,3.70504186897648,3.70721618932212,3.67460138413747,3.69417026724826,271809.074124769,0.0,1.0
2006-02-28,16.95,17.0416,16.86,17.04,89800,3.68547298586569,3.70538976023178,3.6659041027549,3.70504186897648,413002.620243726,0.0,1.0
2006-03-01,17.01,17.08,16.89,16.97,67100,3.69851890793955,3.71373915035905,3.67242706379183,3.68982162655697,308602.180605279,0.0,1.0
2006-03-02,16.96,17.03,16.91,16.95,40200,3.68764730621133,3.70286754863083,3.67677570448311,3.68547298586569,184885.360064564,0.0,1.0
2006-03-03,16.84,16.984,16.84,16.95,56100,3.66155546206361,3.69286567504087,3.66155546206361,3.68547298586569,258011.659194578,0.0,1.0
2006-03-06,16.75,16.91,16.72,16.84,75500,3.64198657895282,3.67677570448311,3.63546361791589,3.66155546206361,347234.942409815,0.0,1.0
2006-03-07,16.67,16.78,16.66,16.78,54800,3.62459201618767,3.64850953998975,3.62241769584203,3.64850953998975,252032.779391495,0.0,1.0
2006-03-08,16.9,16.9,16.55,16.67,110600,3.67460138413747,3.67460138413747,3.59850017203995,3.62459201618767,508664.697093053,0.0,1.0
2006-03-09,16.79,16.86,16.7,16.82,42200,3.65068386033539,3.6659041027549,3.6311149772246,3.65720682137232,194083.636684691,0.0,1.0
2006-03-10,16.78,16.82,16.66,16.75,35500,3.64850953998975,3.65720682137232,3.62241769584203,3.64198657895282,163269.410007264,0.0,1.0
2006-03-13,16.79,16.85,16.71,16.8,29200,3.65068386033539,3.66372978240925,3.63328929757024,3.65285818068103,134294.838653862,0.0,1.0
2006-03-14,16.76,16.8452,16.71,16.83,49600,3.64416089929846,3.66268610864334,3.63328929757024,3.65938114171796,228117.260179163,0.0,1.0
2006-03-15,16.68,16.78,16.68,16.71,53200,3.62676633653331,3.64850953998975,3.62676633653331,3.63328929757024,244674.158095393,0.0,1.0
2006-03-16,16.81,16.87,16.68,16.68,64800,3.65503250102668,3.66807842310054,3.62676633653331,3.62676633653331,298024.162492132,0.0,1.0
2006-03-17,16.88,16.9,16.81,16.81,39500,3.67025274344618,3.67460138413747,3.65503250102668,3.65503250102668,181665.963247519,0.0,1.0
2006-03-20,16.84,16.94,16.77,16.89,52600,3.66155546206361,3.68329866552004,3.6463352196441,3.67242706379183,241914.675109354,0.0,1.0
2006-03-21,16.83,16.95,16.81,16.81,53200,3.65938114171796,3.68547298586569,3.65503250102668,3.65503250102668,244674.158095393,0.0,1.0
2006-03-22,16.89,16.89,16.79,16.82,28400,3.69756220698746,3.69756220698746,3.67567018681584,3.68223779286733,129727.634897807,0.1156,1.0
2006-03-23,16.81,16.9,16.81,16.89,26500,3.68004859085016,3.69975140900463,3.68004859085016,3.69756220698746,121048.673408165,0.0,1.0
2006-03-24,16.79,16.89,16.73,16.82,48600,3.67567018681584,3.69756220698746,3.66253497471286,3.68223779286733,221998.699156107,0.0,1.0
2006-03-27,16.7,16.83,16.65,16.74,73900,3.65596736866138,3.68442699488449,3.64502135857556,3.66472417673003,337565.923202392,0.0,1.0
2006-03-28,16.79,16.83,16.67,16.8,88100,3.67567018681584,3.68442699488449,3.64939976260989,3.677859388833,402429.740651296,0.0,1.0
2006-03-29,16.86,16.9,16.72,16.75,60600,3.69099460093598,3.69975140900463,3.6603457726957,3.66691337874719,276813.192774898,0.0,1.0
2006-03-30,16.89,16.89,16.79,16.88,40200,3.69756220698746,3.69756220698746,3.67567018681584,3.6953730049703,183628.553622953,0.0,1.0
2006-03-31,16.88,16.89,16.75,16.88,47700,3.6953730049703,3.69756220698746,3.66691337874719,3.6953730049703,217887.612134697,0.0,1.0
2006-04-03,16.86,16.9,16.76,16.88,61500,3.69099460093598,3.69975140900463,3.66910258076435,3.6953730049703,280924.279796308,0.0,1.0
2006-04-04,16.79,16.89,16.76,16.8,47100,3.67567018681584,3.69756220698746,3.66910258076435,3.677859388833,215146.887453758,0.0,1.0
2006-04-05,16.8,16.86,16.75,16.8,33200,3.677859388833,3.69099460093598,3.66691337874719,3.677859388833,151653.432345324,0.0,1.0
2006-04-06,16.78,16.86,16.76,16.83,36900,3.67348098479868,3.69099460093598,3.66910258076435,3.68442699488449,168554.567877785,0.0,1.0
2006-04-07,16.7,16.82,16.65,16.76,64700,3.65596736866138,3.68223779286733,3.64502135857556,3.66910258076435,295541.478094652,0.0,1.0
2006-04-10,16.65,16.81,16.65,16.75,49900,3.64502135857556,3.68004859085016,3.64502135857556,3.66691337874719,227936.935964809,0.0,1.0
2006-04-11,16.72,16.73,16.6,16.63,76400,3.6603457726957,3.66253497471286,3.63407534848975,3.64064295454124,348985.609372974,0.0,1.0
2006-04-12,16.65,16.7,16.59,16.61,64400,3.64502135857556,3.65596736866138,3.63188614647259,3.63626455050691,294171.115754183,0.0,1.0
2006-04-13,16.55,16.68,16.55,16.62,33500,3.62312933840394,3.65158896462705,3.62312933840394,3.63845375252408,153023.794685794,0.0,1.0
2006-04-17,16.36,16.62,16.36,16.57,105400,3.58153450007785,3.63845375252408,3.58153450007785,3.62750774243826,481453.968951721,0.0,1.0
2006-04-18,16.36,16.48,16.35,16.35,60600,3.58153450007785,3.6078049242838,3.57934529806069,3.57934529806069,276813.192774899,0.0,1.0
2006-04-19,16.38,16.47,16.32,16.38,59400,3.61122007943058,3.63106194799888,3.59799216705171,3.61122007943058,269430.269714666,0.1156,1.0
2006-04-20,16.38,16.49,16.34,16.34,87400,3.61122007943058,3.63547125212516,3.602401471178,3.602401471178,396434.437256933,0.0,1.0
2006-04-21,16.34,16.4652,16.34,16.4,71200,3.602401471178,3.63000371500857,3.602401471178,3.61562938355686,322953.454607479,0.0,1.0
2006-04-24,16.35,16.41,16.29,16.31,53600,3.60460612324114,3.61783403562001,3.59137821086228,3.59578751498856,243122.263580912,0.0,1.0
2006-04-25,16.28,16.39,16.25,16.35,66700,3.58917355879913,3.61342473149372,3.5825596026097,3.60460612324114,302542.070538186,0.0,1.0
2006-04-26,16.33,16.4,16.29,16.29,69000,3.60019681911485,3.61562938355686,3.59137821086228,3.59137821086228,312974.555729159,0.0,1.0
2006-04-27,16.33,16.38,16.33,16.33,43900,3.60019681911485,3.61122007943058,3.60019681911485,3.60019681911485,199124.391253769,0.0,1.0
2006-04-28,16.35,16.43,16.34,16.38,64400,3.60460612324114,3.6222433397463,3.602401471178,3.61122007943058,292109.585347215,0.0,1.0
2006-05-01,16.38,16.49,16.36,16.42,53100,3.61122007943058,3.63547125212516,3.60681077530429,3.62003868768315,240854.332017656,0.0,1.0
2006-05-02,16.42,16.48,16.41,16.42,47200,3.62003868768315,3.63326660006202,3.61783403562001,3.62003868768315,214092.73957125,0.0,1.0
2006-05-03,16.36,16.51,16.36,16.49,102000,3.60681077530429,3.63988055625145,3.60681077530429,3.63547125212516,462658.038903973,0.0,1.0
2006-05-04,16.44,16.52,16.38,16.38,56500,3.62444799180944,3.6420852083146,3.61122007943058,3.61122007943058,256276.266647789,0.0,1.0
2006-05-05,16.51,16.52,16.4,16.43,44600,3.63988055625145,3.6420852083146,3.61562938355686,3.6222433397463,202299.495442326,0.0,1.0
2006-05-08,16.54,16.54,16.46,16.5,65200,3.64649451244089,3.64649451244089,3.62885729593573,3.63767590418831,295738.275848422,0.0,1.0
2006-05-09,16.49,16.54,16.48,16.48,61000,3.63547125212516,3.64649451244089,3.63326660006202,3.63326660006202,276687.650717082,0.0,1.0
2006-05-10,16.48,16.53,16.47,16.47,44600,3.63326660006202,3.64428986037774,3.63106194799888,3.63106194799888,202299.495442325,0.0,1.0
2006-05-11,16.38,16.534,16.37,16.48,88900,3.61122007943058,3.645171721203,3.60901542736743,3.63326660006202,403238.231946698,0.0,1.0
2006-05-12,16.34,16.42,16.31,16.31,47500,3.602401471178,3.62003868768315,3.59578751498856,3.59578751498856,215453.498509203,0.0,1.0
2006-05-15,16.35,16.44,16.3,16.33,60800,3.60460612324114,3.62444799180944,3.59358286292542,3.60019681911485,275780.47809178,0.0,1.0
2006-05-16,16.43,16.44,16.34,16.38,69000,3.6222433397463,3.62444799180944,3.602401471178,3.61122007943058,312974.555729158,0.0,1.0
2006-05-17,16.37,16.43,16.31,16.38,114800,3.60901542736743,3.6222433397463,3.59578751498856,3.61122007943058,520717.086923295,0.0,1.0
2006-05-18,16.46,16.49,16.33,16.39,62000,3.62885729593573,3.63547125212516,3.60019681911485,3.61342473149372,281223.513843592,0.0,1.0
2006-05-19,16.43,16.46,16.37,16.46,48800,3.6222433397463,3.62885729593573,3.60901542736743,3.62885729593573,221350.120573665,0.0,1.0
2006-05-22,16.32,16.38,16.25,16.27,74200,3.62407320095871,3.63739699949164,3.60852876933695,3.61297003551459,334138.9461117,0.1183,1.0
2006-05-23,16.48,16.57,16.32,16.35,57400,3.65960333037987,3.67958902817928,3.62407320095871,3.63073510022518,258484.845105278,0.0,1.0
2006-05-24,16.56,16.56,16.41,16.41,45800,3.67736839509045,3.67736839509045,3.64405889875811,3.64405889875811,206247.489648462,0.0,1.0
2006-05-25,16.6,16.64,16.46,16.46,66800,3.68625092744574,3.69513345980104,3.65516206420223,3.65516206420223,300815.115906491,0.0,1.0
2006-05-26,16.56,16.7,16.501,16.55,55100,3.67736839509045,3.70845725833397,3.6642666598664,3.67514776200163,248127.438419875,0.0,1.0
2006-05-30,16.6,16.6425,16.55,16.64,57200,3.68625092744574,3.69568861807324,3.67514776200163,3.69513345980104,257584.201045678,0.0,1.0
2006-05-31,16.65,16.7,16.6,16.7,28900,3.69735409288986,3.70845725833397,3.68625092744574,3.70845725833397,130143.066612239,0.0,1.0
2006-06-01,16.71,16.79,16.62,16.69,49500,3.71067789142279,3.72844295613338,3.69069219362339,3.70623662524515,222909.404751067,0.0,1.0
2006-06-02,16.75,16.78,16.63,16.64,35300,3.71956042377809,3.72622232304455,3.69291282671221,3.69513345980104,158963.676519448,0.0,1.0
2006-06-05,16.69,16.79,16.65,16.7,22400,3.70623662524515,3.72844295613338,3.69735409288986,3.70845725833397,100872.13467523,0.0,1.0
2006-06-06,16.84,16.85,16.65,16.72,74000,3.73954612157749,3.74176675466631,3.69735409288986,3.71289852451162,333238.3020521,0.0,1.0
2006-06-07,16.8,16.86,16.72,16.8,90800,3.7306635892222,3.74398738775514,3.71289852451162,3.7306635892222,408892.403058523,0.0,1.0
2006-06-08,16.81,16.82,16.7,16.73,88600,3.73288422231102,3.73510485539984,3.70845725833397,3.71511915760044,398985.31840292,0.0,1.0
2006-06-09,16.79,16.81,16.7,16.8,19500,3.72844295613338,3.73288422231102,3.70845725833397,3.7306635892222,87812.7958110264,0.0,1.0
2006-06-12,16.67,16.79,16.65,16.69,50300,3.7017953590675,3.72844295613338,3.69735409288986,3.70623662524515,226511.980989468,0.0,1.0
2006-06-13,16.7,16.79,16.64,16.64,34100,3.70845725833397,3.72844295613338,3.69513345980104,3.69513345980104,153559.812161846,0.0,1.0
2006-06-14,16.61,16.75,16.52,16.65,45500,3.68847156053457,3.71956042377809,3.66848586273516,3.69735409288986,204896.523559062,0.0,1.0
2006-06-15,16.73,16.75,16.6,16.6,31400,3.71511915760044,3.71956042377809,3.68625092744574,3.68625092744574,141401.117357243,0.0,1.0
2006-06-16,16.72,16.77,16.7,16.71,18000,3.71289852451162,3.72400168995573,3.70845725833397,3.71067789142279,81057.9653640243,0.0,1.0
2006-06-19,16.63,16.78,16.63,16.77,33400,3.69291282671221,3.72622232304455,3.69291282671221,3.72400168995573,150407.557953245,0.0,1.0
2006-06-20,16.6,16.75,16.6,16.61,46800,3.68625092744574,3.71956042377809,3.68625092744574,3.68847156053457,210750.709946464,0.0,1.0
2006-06-21,16.63,16.69,16.52,16.58,55200,3.71918291615299,3.73260149552576,3.69458218730291,3.70800076667568,246821.955438945,0.1183,1.0
2006-06-22,16.54,16.64,16.48,16.58,52400,3.69905504709383,3.72141934604845,3.68563646772106,3.70800076667568,234302.00117755,0.0,1.0
2006-06-23,16.46,16.59,16.42,16.58,65500,3.68116360793014,3.71023719657114,3.67221788834829,3.70800076667568,292877.501471937,0.0,1.0
2006-06-26,16.4,16.4852,16.34,16.4,55000,3.66774502855736,3.6867994112667,3.65432644918459,3.66774502855736,245927.672991703,0.0,1.0
2006-06-27,16.34,16.48,16.31,16.35,55200,3.65432644918459,3.68563646772106,3.64761715949821,3.65656287908006,246821.955438946,0.0,1.0
2006-06-28,16.41,16.44,16.34,16.43,28400,3.66998145845283,3.67669074813921,3.65432644918459,3.67445431824375,126988.107508443,0.0,1.0
2006-06-29,16.56,16.56,16.41,16.48,23400,3.70352790688475,3.70352790688475,3.66998145845283,3.68563646772106,104631.046327379,0.0,1.0
2006-06-30,16.63,16.63,16.53,16.59,26900,3.71918291615299,3.71918291615299,3.69681861719837,3.71023719657114,120280.989154124,0.0,1.0
2006-07-03,16.67,16.72,16.57,16.65,54800,3.72812863573483,3.73931078521214,3.70576433678022,3.72365577594391,245033.390544461,0.0,1.0
2006-07-05,16.52,16.66,16.44,16.59,70800,3.69458218730291,3.72589220583937,3.67669074813921,3.71023719657114,316575.986323865,0.0,1.0
2006-07-06,16.72,16.8,16.57,16.59,105900,3.73931078521214,3.75720222437584,3.70576433678022,3.71023719657114,473522.555814934,0.0,1.0
2006-07-07,16.75,16.82,16.66,16.66,35800,3.74602007489853,3.76167508416676,3.72589220583937,3.72589220583937,160076.558056418,0.0,1.0
2006-07-10,16.75,16.87,16.67,16.73,67300,3.74602007489853,3.77285723364407,3.72812863573483,3.7415472151076,300926.04349712,0.0,1.0
2006-07-11,16.82,16.9,16.69,16.8,39400,3.76167508416676,3.77956652333045,3.73260149552576,3.75720222437584,176173.642106784,0.0,1.0
2006-07-12,16.89,16.94,16.75,16.75,43000,3.77733009343499,3.7885122429123,3.74602007489853,3.74602007489853,192270.72615715,0.0,1.0
2006-07-13,16.96,16.99,16.85,16.89,34700,3.79298510270323,3.79969439238961,3.76838437385315,3.77733009343499,155158.004596583,0.0,1.0
2006-07-14,16.89,17.04,16.8,16.94,73100,3.77733009343499,3.81087654186692,3.75720222437584,3.7885122429123,326860.234467155,0.0,1.0
2006-07-17,16.97,16.98,16.8,16.81,70200,3.79522153259869,3.79745796249415,3.75720222437584,3.7594386542713,313893.138982137,0.0,1.0
2006-07-18,16.88,16.98,16.79,16.97,53300,3.77509366353953,3.79745796249415,3.75496579448037,3.79522153259869,238326.272190141,0.0,1.0
2006-07-19,16.86,16.98,16.8201,16.88,44300,3.77062080374861,3.79745796249415,3.76169744846571,3.77509366353953,198083.562064226,0.0,1.0
2006-07-20,16.7875,16.94,16.75,16.76,34400,3.78086365266982,3.81520954735528,3.77241794086192,3.77467013067736,152740.234256322,0.1183,1.0
2006-07-21,16.86,16.9,16.77,16.83,32800,3.79719202883176,3.80620078809352,3.7769223204928,3.79043545938544,145636.037314167,0.0,1.0
2006-07-24,16.95,16.95,16.79,16.86,48200,3.81746173717072,3.81746173717072,3.78142670012368,3.79719202883176,214013.932882404,0.0,1.0
2006-07-25,16.96,16.99,16.86,16.98,37400,3.81971392698616,3.82647049643248,3.79719202883176,3.82421830661704,166060.603522861,0.0,1.0
2006-07-26,16.99,17.0,16.9,16.98,48300,3.82647049643248,3.82872268624792,3.80620078809352,3.82421830661704,214457.945191289,0.0,1.0
2006-07-27,16.96,17.03,16.83,16.98,40600,3.81971392698616,3.83547925569424,3.79043545938544,3.82421830661704,180268.99740717,0.0,1.0
2006-07-28,17.05,17.05,16.96,16.99,75800,3.83998363532512,3.83998363532512,3.81971392698616,3.82647049643248,336561.330134569,0.0,1.0
2006-07-31,16.99,17.09,16.98,17.08,35500,3.82647049643248,3.84899239458688,3.82421830661704,3.84674020477144,157624.369654053,0.0,1.0
2006-08-01,17.0,17.04,16.96,17.03,29400,3.82872268624792,3.83773144550968,3.81971392698616,3.83547925569424,130539.618812089,0.0,1.0
2006-08-02,17.06,17.11,17.01,17.03,76800,3.84223582514056,3.85349677421776,3.83097487606336,3.83547925569424,341001.453223415,0.0,1.0
2006-08-03,17.12,17.14,17.05,17.1,56200,3.8557489640332,3.86025334366408,3.83998363532512,3.85124458440232,249534.917593176,0.0,1.0
2006-08-04,17.2,17.25,17.07,17.07,53300,3.87376648255672,3.88502743163392,3.844488014956,3.844488014956,236658.560635521,0.0,1.0
2006-08-07,17.15,17.23,17.14,17.15,72300,3.86250553347952,3.88052305200304,3.86025334366408,3.86250553347952,321020.899323606,0.0,1.0
2006-08-08,17.15,17.19,17.05,17.11,39100,3.86250553347952,3.87151429274128,3.83998363532512,3.85349677421776,173608.8127739,0.0,1.0
2006-08-09,17.19,17.21,17.1,17.17,35300,3.87151429274128,3.87601867237216,3.85124458440232,3.8670099131104,156736.345036283,0.0,1.0
2006-08-10,17.16,17.25,17.13,17.2,55400,3.86475772329496,3.88502743163392,3.85800115384864,3.87376648255672,245982.819122099,0.0,1.0
2006-08-11,17.22,17.23,17.15,17.2,45200,3.8782708621876,3.88052305200304,3.86250553347952,3.87376648255672,200693.563615864,0.0,1.0
2006-08-14,17.22,17.26,17.16,17.23,47400,3.8782708621876,3.88727962144936,3.86475772329496,3.88052305200304,210461.834411327,0.0,1.0
2006-08-15,17.16,17.28,17.1,17.24,76600,3.86475772329496,3.89178400108024,3.85124458440232,3.88277524181848,340113.428605646,0.0,1.0
2006-08-16,17.27,17.29,17.15,17.27,62200,3.8895318112648,3.89403619089568,3.86250553347952,3.8895318112648,276175.656126256,0.0,1.0
2006-08-17,17.24,17.27,17.17,17.17,55900,3.88277524181848,3.8895318112648,3.8670099131104,3.8670099131104,248202.880666522,0.0,1.0
2006-08-18,17.33,17.33,17.23,17.26,85300,3.90304495015744,3.90304495015744,3.88052305200304,3.88727962144936,378742.499478611,0.0,1.0
2006-08-21,17.33,17.46,17.31,17.37,68000,3.90304495015744,3.93232341775816,3.89854057052656,3.9120537094192,301928.370041566,0.0,1.0
2006-08-22,17.31,17.34,17.23,17.34,58100,3.92518397604321,3.93198672123566,3.90704332219668,3.93198672123566,256220.0921379,0.1183,1.0
2006-08-23,17.26,17.35,17.21,17.34,57500,3.91384606738913,3.93425430296648,3.90250815873505,3.93198672123566,253574.101513412,0.0,1.0
2006-08-24,17.33,17.34,17.26,17.33,33900,3.92971913950485,3.93198672123566,3.91384606738913,3.92971913950485,149498.470283559,0.0,1.0
2006-08-25,17.31,17.33,17.27,17.3,60100,3.92518397604321,3.92971913950485,3.91611364911995,3.9229163943124,265040.060886193,0.0,1.0
2006-08-28,17.22,17.29,17.17,17.29,58800,3.90477574046587,3.92064881258158,3.89343783181179,3.92064881258158,259307.081199802,0.0,1.0
2006-08-29,17.21,17.21,17.15,17.19,60300,3.90250815873505,3.90250815873505,3.88890266835015,3.89797299527342,265922.057761022,0.0,1.0
2006-08-30,17.21,17.25,17.13,17.2,71400,3.90250815873505,3.91157848565832,3.88436750488852,3.90024057700423,314872.884314045,0.0,1.0
2006-08-31,17.25,17.25,17.16,17.16,78200,3.91157848565832,3.91157848565832,3.89117025008097,3.89117025008097,344860.77805824,0.0,1.0
2006-09-01,17.22,17.26,17.18,17.25,75500,3.90477574046587,3.91384606738913,3.8957054135426,3.91157848565832,332953.820248045,0.0,1.0
2006-09-05,17.19,17.23,17.13,17.22,93900,3.89797299527342,3.90704332219668,3.88436750488852,3.90477574046587,414097.532732337,0.0,1.0
2006-09-06,17.19,17.23,17.129,17.18,66100,3.89797299527342,3.90704332219668,3.88414074671544,3.8957054135426,291499.96713107,0.0,1.0
2006-09-07,17.17,17.19,17.13,17.18,36600,3.89343783181179,3.89797299527342,3.88436750488852,3.8957054135426,161405.428093754,0.0,1.0
2006-09-08,17.17,17.2,17.14,17.15,50100,3.89343783181179,3.90024057700423,3.88663508661934,3.88890266835015,220940.217144729,0.0,1.0
2006-09-11,17.19,17.2,17.11,17.17,42900,3.89797299527342,3.90024057700423,3.87983234142689,3.89343783181179,189188.329650876,0.0,1.0
2006-09-12,17.22,17.22,17.13,17.17,61000,3.90477574046587,3.90477574046587,3.88436750488852,3.89343783181179,269009.046822924,0.0,1.0
2006-09-13,17.27,17.27,17.16,17.21,64300,3.91611364911995,3.91611364911995,3.89117025008097,3.90250815873505,283561.995257607,0.0,1.0
2006-09-14,17.27,17.29,17.24,17.27,48000,3.91611364911995,3.92064881258158,3.9093109039275,3.91611364911995,211679.249959022,0.0,1.0
2006-09-15,17.19,17.28,17.18,17.28,81900,3.89797299527342,3.91838123085077,3.8957054135426,3.91838123085077,361177.720242581,0.0,1.0
2006-09-18,17.28,17.28,17.21,17.21,61800,3.91838123085077,3.91838123085077,3.90250815873505,3.90250815873505,272537.034322241,0.0,1.0
2006-09-19,17.3,17.3,17.21,17.21,68700,3.9229163943124,3.9229163943124,3.90250815873505,3.90250815873505,302965.92650385,0.0,1.0
2006-09-20,17.18,17.2176,17.08,17.18,45800,3.92253090541816,3.93111572276646,3.89969894438546,3.92253090541816,200595.997577263,0.1183,1.0
2006-09-21,17.16,17.19,17.06,17.18,64300,3.91796451321162,3.92481410152143,3.89513255217892,3.92253090541816,281622.765157598,0.0,1.0
2006-09-22,17.17,17.18,17.07,17.07,85600,3.92024770931489,3.92253090541816,3.89741574828219,3.89741574828219,374913.043506849,0.0,1.0
2006-09-25,17.3,17.31,17.11,17.17,68500,3.9499292586574,3.95221245476067,3.90654853269527,3.92024770931489,300018.031310972,0.0,1.0
2006-09-26,17.42,17.5,17.28,17.35,89900,3.97732761189664,3.99559318072281,3.94536286645086,3.96134523917375,393746.292187685,0.0,1.0
2006-09-27,17.53,17.53,17.4,17.4,73700,4.00244276903262,4.00244276903262,3.9727612196901,3.9727612196901,322793.122738958,0.0,1.0
2006-09-28,17.66,17.67,17.46,17.53,75800,4.03212431837513,4.0344075144784,3.98646039630973,4.00244276903262,331990.755815645,0.0,1.0
2006-09-29,17.4793,17.7,17.41,17.66,63300,3.99086696478904,4.04125710278821,3.97504441579337,4.03212431837513,277242.939882985,0.0,1.0
2006-10-02,17.62,17.64,17.5,17.6,56600,4.02299153396205,4.02755792616859,3.99559318072281,4.01842514175551,247898.11054308,0.0,1.0
2006-10-03,17.62,17.65,17.48,17.63,66000,4.02299153396205,4.02984112227186,3.99102678851627,4.02527473006532,289068.46812444,0.0,1.0
2006-10-04,17.46,17.64,17.41,17.64,52500,3.98646039630973,4.02755792616859,3.97504441579337,4.02755792616859,229940.826917168,0.0,1.0
2006-10-05,17.39,17.49,17.33,17.37,74100,3.97047802358683,3.99330998461954,3.95677884696721,3.96591163138029,324545.052848803,0.0,1.0
2006-10-06,17.43,17.57,17.38,17.46,33800,3.97961080799991,4.0115755534457,3.96819482748356,3.98646039630973,148038.09428191,0.0,1.0
2006-10-09,17.58,17.62,17.45,17.51,50300,4.01385874954897,4.02299153396205,3.98417720020645,3.99787637682608,220305.21131302,0.0,1.0
2006-10-10,17.42,17.6,17.4,17.6,37000,3.97732761189664,4.01842514175551,3.9727612196901,4.01842514175551,162053.535160671,0.0,1.0
2006-10-11,17.48,17.57,17.42,17.53,60000,3.99102678851627,4.0115755534457,3.97732761189664,4.00244276903262,262789.516476763,0.0,1.0
2006-10-12,17.56,17.56,17.42,17.55,38400,4.00929235734243,4.00929235734243,3.97732761189664,4.00700916123916,168185.290545129,0.0,1.0
2006-10-13,17.56,17.63,17.4501,17.56,54800,4.00929235734243,4.02527473006532,3.98420003216749,4.00929235734243,240014.425048777,0.0,1.0
2006-10-16,17.58,17.7,17.46,17.7,46800,4.01385874954897,4.04125710278821,3.98646039630973,4.04125710278821,204975.822851875,0.0,1.0
2006-10-17,17.57,17.64,17.5,17.62,93000,4.0115755534457,4.02755792616859,3.99559318072281,4.02299153396205,407323.750538983,0.0,1.0
2006-10-18,17.53,17.72,17.5,17.62,66000,4.00244276903262,4.04582349499475,3.99559318072281,4.02299153396205,289068.46812444,0.0,1.0
2006-10-19,17.7,17.7,17.55,17.63,59900,4.0682673126899,4.0682673126899,4.03379047105693,4.05217811992785,260609.718710688,0.1183,1.0
2006-10-20,17.56,17.7,17.51,17.7,59400,4.03608892716579,4.0682673126899,4.02459664662147,4.0682673126899,258434.345432636,0.0,1.0
2006-10-23,17.51,17.64,17.46,17.47,44600,4.02459664662147,4.05447657603671,4.01310436607715,4.01540282218602,194043.296402282,0.0,1.0
2006-10-24,17.61,17.7,17.5,17.58,109800,4.04758120771012,4.0682673126899,4.02229819051261,4.04068583938352,477711.971860326,0.0,1.0
2006-10-25,17.68,17.79,17.5515,17.75,59900,4.06367040047217,4.08895341766967,4.03413523947326,4.07975959323422,260609.718710688,0.0,1.0
2006-10-26,17.75,17.89,17.6,17.78,61200,4.07975959323422,4.11193797875832,4.04528275160125,4.08665496156081,266265.689233624,0.0,1.0
2006-10-27,17.8,17.9,17.7,17.9,42800,4.09125187377854,4.11423643486718,4.0682673126899,4.11423643486718,186211.952601293,0.0,1.0
2006-10-30,17.73,17.91,17.7,17.8,50000,4.07516268101649,4.11653489097605,4.0682673126899,4.09125187377854,217537.327805249,0.0,1.0
2006-10-31,17.75,17.92,17.71,17.92,62000,4.07975959323422,4.11883334708491,4.07056576879876,4.11883334708491,269746.286478508,0.0,1.0
2006-11-01,17.66,17.92,17.65,17.8,61900,4.05907348825444,4.11883334708491,4.05677503214557,4.09125187377854,269311.211822898,0.0,1.0
2006-11-02,17.57,17.66,17.52,17.63,82900,4.03838738327466,4.05907348825444,4.02689510273034,4.05217811992785,360676.889501102,0.0,1.0
2006-11-03,17.5,17.62,17.48,17.58,57700,4.02229819051261,4.04987966381898,4.01770127829488,4.04068583938352,251038.076287257,0.0,1.0
2006-11-06,17.35,17.6,17.23,17.5,259900,3.98782134887964,4.04528275160125,3.96023987557327,4.02229819051261,1130759.02993168,0.0,1.0
2006-11-07,17.31,17.5,17.28,17.38,109200,3.97862752444419,4.02229819051261,3.97173215611759,3.99471671720624,475101.523926663,0.0,1.0
2006-11-08,17.3,17.43,17.24,17.36,62900,3.97632906833532,4.00620899775056,3.96253833168214,3.99011980498851,273661.958379003,0.0,1.0
2006-11-09,17.3501,17.44,17.28,17.38,52300,3.98784433344073,4.00850745385942,3.97173215611759,3.99471671720624,227544.04488429,0.0,1.0
2006-11-10,17.4,17.41,17.31,17.33,52300,3.99931362942396,4.00161208553283,3.97862752444419,3.98322443666191,227544.04488429,0.0,1.0
2006-11-13,17.37,17.46,17.35,17.4,46200,3.99241826109737,4.01310436607715,3.98782134887964,3.99931362942396,201004.49089205,0.0,1.0
2006-11-14,17.43,17.48,17.34,17.35,55000,4.00620899775056,4.01770127829488,3.98552289277078,3.98782134887964,239291.060585773,0.0,1.0
2006-11-15,17.44,17.55,17.36,17.36,66300,4.00850745385942,4.03379047105693,3.99011980498851,3.99011980498851,288454.49666976,0.0,1.0
2006-11-16,17.52,17.59,17.41,17.48,66800,4.02689510273034,4.04298429549239,4.00161208553283,4.01770127829488,290629.869947812,0.0,1.0
2006-11-17,17.49,17.61,17.43,17.43,48800,4.01999973440374,4.04758120771012,4.00620899775056,4.00620899775056,212316.431937923,0.0,1.0
2006-11-20,17.33,17.53,17.32,17.52,48600,4.01041517242978,4.05669809421201,4.00810102634067,4.05438394812289,210012.67045619,0.1183,1.0
2006-11-21,17.56,17.56,17.3303,17.39,104400,4.06364053247934,4.06364053247934,4.01048459681245,4.02430004896445,451138.329128112,0.0,1.0
2006-11-22,17.58,17.59,17.45,17.54,57400,4.06826882465756,4.07058297074667,4.03818492549911,4.05901224030112,248039.656053196,0.0,1.0
2006-11-24,17.74,17.78,17.5,17.58,64300,4.10529516208334,4.11455174643979,4.04975565594467,4.06826882465756,277856.269759939,0.0,1.0
2006-11-27,17.67,17.81,17.58,17.71,116900,4.08909613945956,4.12149418470712,4.06826882465756,4.09835272381601,505153.933669313,0.0,1.0
2006-11-28,17.68,17.85,17.57,17.7,103000,4.09141028554867,4.13075076906356,4.06595467856845,4.0960385777269,445088.581419498,0.0,1.0
2006-11-29,17.64,17.84,17.53,17.84,139600,4.08215370119223,4.12843662297445,4.05669809421201,4.12843662297445,603246.271516134,0.0,1.0
2006-11-30,17.69,17.76,17.59,17.76,111000,4.09372443163778,4.10992345426156,4.07058297074667,4.10992345426156,479658.568325867,0.0,1.0
2006-12-01,17.77,17.9,17.61,17.61,77500,4.11223760035067,4.14232149950912,4.07521126292489,4.07521126292489,334896.748155447,0.0,1.0
2006-12-04,17.8001,17.88,17.78,17.78,41400,4.1192031800789,4.1376932073309,4.11455174643979,4.11455174643979,178899.682240458,0.0,1.0
2006-12-05,17.76,17.91,17.72,17.84,56700,4.10992345426156,4.14463564559823,4.10066686990512,4.12843662297445,245014.782198889,0.0,1.0
2006-12-06,17.7,17.9,17.62,17.78,75200,4.0960385777269,4.14232149950912,4.07752540901401,4.11455174643979,324957.876919866,0.0,1.0
2006-12-07,17.69,17.75,17.61,17.73,70300,4.09372443163778,4.10760930817245,4.07521126292489,4.10298101599423,303783.759939716,0.0,1.0
2006-12-08,17.61,17.8,17.56,17.79,62200,4.07521126292489,4.11918003861801,4.06364053247934,4.1168658925289,268781.648197017,0.0,1.0
2006-12-11,17.55,17.78,17.49,17.63,59300,4.06132638639023,4.11455174643979,4.04744150985556,4.07983955510312,256250.027943458,0.0,1.0
2006-12-12,17.57,17.78,17.54,17.59,77600,4.06595467856845,4.11455174643979,4.05901224030112,4.07058297074667,335328.872991777,0.0,1.0
2006-12-13,17.63,17.71,17.55,17.63,81900,4.07983955510312,4.09835272381601,4.06132638639023,4.07983955510312,353910.24095395,0.0,1.0
2006-12-14,17.73,17.78,17.6,17.66,81100,4.10298101599423,4.11455174643979,4.07289711683578,4.08678199337045,350453.242263313,0.0,1.0
2006-12-15,17.82,17.86,17.69,17.8,72000,4.12380833079623,4.13306491515268,4.09372443163778,4.11918003861801,311129.882157319,0.0,1.0
2006-12-18,17.88,17.93,17.82,17.82,51600,4.1376932073309,4.14926393777645,4.12380833079623,4.12380833079623,222976.415546078,0.0,1.0
2006-12-19,17.75,17.93,17.66,17.92,62900,4.10760930817245,4.14926393777645,4.08678199337045,4.14694979168734,271806.522051324,0.0,1.0
2006-12-20,17.65,17.9,17.29,17.83,92400,4.11184419551553,4.17008561471546,4.02797655186762,4.15377801733948,396624.950375954,0.1183,1.0
2006-12-21,17.57,17.8,17.43,17.61,88400,4.09320694137155,4.14678904703549,4.06059174661958,4.10252556844354,379455.039104267,0.0,1.0
2006-12-22,17.53,17.8,17.335,17.61,93500,4.08388831429956,4.14678904703549,4.03846000732361,4.10252556844354,401346.675975667,0.0,1.0
2006-12-26,17.42,17.83,17.38,17.63,103700,4.05826208985158,4.15377801733948,4.04894346277959,4.10718488197953,445129.949718468,0.0,1.0
2006-12-27,17.63,17.64,17.4,17.47,83800,4.10718488197953,4.10951453874753,4.05360277631559,4.06991037369157,359709.641141828,0.0,1.0
2006-12-28,17.55,17.75,17.54,17.65,56200,4.08854762783555,4.1351407631955,4.08621797106755,4.11184419551553,241237.253367193,0.0,1.0
2006-12-29,17.66,18.0,17.41,17.61,102000,4.11417385228352,4.19338218239544,4.05593243308359,4.10252556844354,437832.737428002,0.0,1.0
2007-01-03,17.49,17.85,17.4,17.76,95100,4.07456968722757,4.15843733087548,4.05360277631559,4.1374704199635,408214.640484342,0.0,1.0
2007-01-04,17.83,17.84,17.45,17.45,72000,4.15377801733948,4.15610767410748,4.06525106015558,4.06525106015558,309058.402890354,0.0,1.0
2007-01-05,17.61,17.95,17.52,17.9,89900,4.10252556844354,4.18173389855545,4.08155865753156,4.17008561471546,385893.75583115,0.0,1.0
2007-01-08,17.9,17.91,17.63,17.64,78300,4.17008561471546,4.17241527148346,4.10718488197953,4.10951453874753,336101.01314326,0.0,1.0
2007-01-09,17.96,17.96,17.8,17.9,83900,4.18406355532345,4.18406355532345,4.14678904703549,4.17008561471546,360138.88892362,0.0,1.0
2007-01-10,17.94,17.97,17.74,17.84,80500,4.17940424178745,4.18639321209144,4.1328111064275,4.15610767410748,345544.464342687,0.0,1.0
2007-01-11,17.99,17.99,17.86,17.86,54300,4.19105252562744,4.19105252562744,4.16076698764347,4.16076698764347,233081.545513142,0.0,1.0
2007-01-12,18.09,18.09,17.93,17.99,60400,4.21434909330741,4.21434909330741,4.17707458501946,4.19105252562744,259265.660202464,0.0,1.0
2007-01-16,18.1,18.25,17.97,18.1,83600,4.21667875007541,4.25162360159537,4.18639321209144,4.21667875007541,358851.145578244,0.0,1.0
2007-01-17,17.99,18.35,17.9,18.35,83600,4.19105252562744,4.27492016927535,4.17008561471546,4.27492016927535,358851.145578244,0.0,1.0
2007-01-18,18.13,18.3,17.97,18.24,69200,4.2236677203794,4.26327188543536,4.18639321209144,4.24929394482738,297039.465000174,0.0,1.0
2007-01-19,18.23,18.39,18.02,18.29,101800,4.24696428805938,4.28423879634734,4.19804149593143,4.26094222866736,436974.241864417,0.0,1.0
2007-01-22,18.3,18.69,18.2,18.36,290300,4.29083172500077,4.38227567979587,4.26738455710459,4.30490002573848,1238102.61983626,0.1183,1.0
2007-01-23,18.21,18.41,18.1,18.3,119900,4.26972927389421,4.31662360968657,4.24393738920841,4.29083172500077,511362.39792755,0.0,1.0
2007-01-24,18.13,18.41,18.08,18.3,65700,4.25097153957727,4.31662360968657,4.23924795562918,4.29083172500077,280204.416545788,0.0,1.0
2007-01-25,18.19,18.45,18.12,18.13,78400,4.26503984031497,4.32600247684504,4.24862682278765,4.25097153957727,334368.740596497,0.0,1.0
2007-01-26,18.23,18.3,18.11,18.2,79400,4.27441870747345,4.29083172500077,4.24628210599803,4.26738455710459,338633.648002064,0.0,1.0
2007-01-29,18.24,18.5,18.1,18.38,79800,4.27676342426306,4.33772606079313,4.24393738920841,4.30958945931771,340339.610964291,0.0,1.0
2007-01-30,18.4,18.42,18.18,18.3,100400,4.31427889289695,4.31896832647619,4.26269512352536,4.29083172500077,428196.703518983,0.0,1.0
2007-01-31,18.39,18.6,18.27,18.4,91200,4.31193417610733,4.36117322868931,4.28379757463192,4.31427889289695,388959.555387761,0.0,1.0
2007-02-01,18.55,18.55,18.38,18.55,91300,4.34944964474122,4.34944964474122,4.30958945931771,4.34944964474122,389386.046128318,0.0,1.0
2007-02-02,18.57,18.78,18.41,18.78,71700,4.35413907832045,4.40337813090243,4.31662360968657,4.40337813090243,305793.860979194,0.0,1.0
2007-02-05,18.49,18.59,18.41,18.58,88600,4.33538134400351,4.35882851189969,4.31662360968657,4.35648379511007,377870.796133286,0.0,1.0
2007-02-06,18.41,18.55,18.32,18.5,88000,4.31662360968657,4.34944964474122,4.29552115858001,4.33772606079313,375311.851689945,0.0,1.0
2007-02-07,18.27,18.47,18.23,18.31,104900,4.28379757463192,4.33069191042428,4.27441870747345,4.29317644179039,447388.786844036,0.0,1.0
2007-02-08,18.38,18.4,18.22,18.22,74400,4.30958945931771,4.31427889289695,4.27207399068383,4.27207399068383,317309.110974226,0.0,1.0
2007-02-09,18.33,18.45,18.26,18.4,69300,4.29786587536962,4.32600247684504,4.2814528578423,4.31427889289695,295558.083205832,0.0,1.0
2007-02-12,18.23,18.5,18.17,18.5,75600,4.27441870747345,4.33772606079313,4.26035040673574,4.33772606079313,322426.999860907,0.0,1.0
2007-02-13,18.26,18.32,18.2,18.2,72100,4.2814528578423,4.29552115858001,4.26738455710459,4.26738455710459,307499.823941421,0.0,1.0
2007-02-14,18.27,18.39,18.21,18.34,94200,4.28379757463192,4.31193417610733,4.26972927389421,4.30021059215924,401754.277604464,0.0,1.0
2007-02-15,18.36,18.41,18.27,18.27,84600,4.30490002573848,4.31662360968657,4.28379757463192,4.28379757463192,360811.166511015,0.0,1.0
2007-02-16,18.2,18.32,18.12,18.3,71400,4.29512255672577,4.32344204611078,4.27624289713577,4.31872213121328,302547.827876328,0.1183,1.0
2007-02-20,18.14,18.29,18.1,18.29,55800,4.28096281203327,4.31636217376453,4.27152298223827,4.31636217376453,236444.941113432,0.0,1.0
2007-02-21,18.13,18.17,18.05,18.15,72700,4.27860285458452,4.28804268437952,4.25972319499452,4.28332276948202,308056.401773235,0.0,1.0
2007-02-22,18.14,18.22,18.07,18.09,57500,4.28096281203327,4.29984247162327,4.26444310989202,4.26916302478952,243648.460824773,0.0,1.0
2007-02-23,18.22,18.23,18.1,18.2,129300,4.29984247162327,4.30220242907203,4.27152298223827,4.29512255672577,547891.234515534,0.0,1.0
2007-02-26,18.39,18.4,18.2,18.29,85900,4.33996174825203,4.34232170570078,4.29512255672577,4.31636217376453,363989.613649531,0.0,1.0
2007-02-27,18.22,18.45,18.1,18.45,62700,4.29984247162327,4.35412149294453,4.27152298223827,4.35412149294453,265682.756412405,0.0,1.0
2007-02-28,18.41,18.48,18.22,18.47,51200,4.34468166314953,4.36120136529079,4.29984247162327,4.35884140784203,216953.06424745,0.0,1.0
2007-03-01,18.42,18.66,18.18,18.66,75700,4.34704162059828,4.40368059936829,4.29040264182827,4.40368059936829,320768.495381484,0.0,1.0
2007-03-02,18.45,18.7,18.3,18.65,69600,4.35412149294453,4.41312042916329,4.31872213121328,4.40132064191954,294920.571711378,0.0,1.0
2007-03-05,18.37,18.49,18.25,18.47,57700,4.33524183335453,4.36356132273954,4.30692234396953,4.35884140784203,244495.93373199,0.0,1.0
2007-03-06,18.25,18.44,18.23,18.37,65800,4.30692234396953,4.35176153549578,4.30220242907203,4.33524183335453,278818.586474262,0.0,1.0
2007-03-07,18.25,18.39,18.14,18.2,107700,4.30692234396953,4.33996174825203,4.28096281203327,4.29512255672577,456364.16053614,0.0,1.0
2007-03-08,18.35,18.4,18.15,18.16,114300,4.33052191845703,4.34232170570078,4.28332276948202,4.28568272693077,484330.766474289,0.0,1.0
2007-03-09,18.45,18.5,18.36,18.36,52700,4.35412149294453,4.36592128018829,4.33288187590578,4.33288187590578,223309.111051575,0.0,1.0
2007-03-12,18.49,18.59,18.35,18.49,69400,4.36356132273954,4.38716089722704,4.33052191845703,4.36356132273954,294073.098804161,0.0,1.0
2007-03-13,18.43,18.59,18.3,18.55,101800,4.34940157804703,4.38716089722704,4.31872213121328,4.37772106743204,431363.709773251,0.0,1.0
2007-03-14,18.45,18.53,18.2,18.53,69800,4.35412149294453,4.37300115253454,4.29512255672577,4.37300115253454,295768.044618595,0.0,1.0
2007-03-15,18.55,18.65,18.45,18.55,81800,4.37772106743204,4.40132064191954,4.35412149294453,4.37772106743204,346616.419051591,0.0,1.0
2007-03-16,18.54,18.65,18.48,18.64,57700,4.37536110998329,4.40132064191954,4.36120136529079,4.39896068447079,244495.93373199,0.0,1.0
2007-03-19,18.56,18.7,18.47,18.55,82900,4.38008102488079,4.41312042916329,4.35884140784203,4.37772106743204,351277.520041282,0.0,1.0
2007-03-20,18.46,18.7,18.45,18.59,82300,4.35648145039328,4.41312042916329,4.35412149294453,4.38716089722704,348735.101319633,0.0,1.0
2007-03-21,18.46,18.51,18.33,18.375,89300,4.384399747012,4.39627515261063,4.35352369245558,4.36421155749434,375987.157905355,0.1183,1.0
2007-03-22,18.58,18.7,18.37,18.37,93000,4.4129007204487,4.4414016938854,4.36302401693448,4.36302401693448,391565.573182508,0.0,1.0
2007-03-23,18.54,18.77,18.4,18.72,124300,4.4034003959698,4.45802726172347,4.37014926029365,4.44615185612485,523350.545662213,0.0,1.0
2007-03-26,18.57,18.69,18.48,18.54,76100,4.41052563932898,4.43902661276567,4.38914990925145,4.4034003959698,320410.108808482,0.0,1.0
2007-03-27,18.58,18.67,18.49,18.5,95300,4.4129007204487,4.43427645052622,4.39152499037118,4.3939000714909,401249.452949388,0.0,1.0
2007-03-28,18.68,18.68,18.53,18.63,64600,4.43665153164595,4.43665153164595,4.40102531485008,4.42477612604732,271990.709974086,0.0,1.0
2007-03-29,18.55,18.74,18.46,18.73,112300,4.40577547708953,4.4509020183643,4.384399747012,4.44852693724457,472825.955574147,0.0,1.0
2007-03-30,18.49,18.52,18.4,18.5,67300,4.39152499037118,4.39865023373035,4.37014926029365,4.3939000714909,283358.742743901,0.0,1.0
2007-04-02,18.55,18.67,18.48,18.5,67200,4.40577547708953,4.43427645052622,4.38914990925145,4.3939000714909,282937.704493167,0.0,1.0
2007-04-03,18.65,18.65,18.5,18.55,66100,4.42952628828677,4.42952628828677,4.3939000714909,4.40577547708953,278306.283735095,0.0,1.0
2007-04-04,18.66,18.74,18.6,18.61,48100,4.4319013694065,4.4509020183643,4.41765088268815,4.42002596380787,202519.398602996,0.0,1.0
2007-04-05,18.82,18.82,18.56,18.65,53600,4.4699026673221,4.4699026673221,4.40815055820925,4.42952628828677,225676.50239336,0.0,1.0
2007-04-09,18.63,18.85,18.57,18.81,74800,4.42477612604732,4.47702791068127,4.41052563932898,4.46752758620237,314936.611548943,0.0,1.0
2007-04-10,18.83,18.83,18.61,18.66,65500,4.47227774844182,4.47227774844182,4.42002596380787,4.4319013694065,275780.054230691,0.0,1.0
2007-04-11,18.77,18.92,18.73,18.85,54000,4.45802726172347,4.49365347851934,4.44852693724457,4.47702791068127,227360.655396295,0.0,1.0
2007-04-12,18.85,18.93,18.73,18.73,63000,4.47702791068127,4.49602855963907,4.44852693724457,4.44852693724457,265254.097962345,0.0,1.0
2007-04-13,19.01,19.01,18.79,18.88,77500,4.51502920859687,4.51502920859687,4.46277742396292,4.48415315404044,326304.644318757,0.0,1.0
2007-04-16,18.94,19.18,18.83,19.12,60500,4.49840364075879,4.55540558763219,4.47227774844182,4.54115510091384,254728.141693998,0.0,1.0
2007-04-17,18.9,19.1,18.86,18.94,77600,4.48890331627989,4.53640493867439,4.47940299180099,4.49840364075879,326725.682569491,0.0,1.0
2007-04-18,18.82,19.01,18.8,19.01,84300,4.4699026673221,4.51502920859687,4.46515250508265,4.51502920859687,354935.245368661,0.0,1.0
2007-04-19,18.61,18.79,18.6,18.78,79400,4.44812317345422,4.49114639598091,4.44573299442496,4.48875621695165,332192.689451208,0.1183,1.0
2007-04-20,18.71,18.73,18.57,18.57,45000,4.47202496374683,4.47680532180535,4.43856245733718,4.43856245733718,188270.415935823,0.0,1.0
2007-04-23,18.87,18.9,18.66,18.66,49200,4.510267828215,4.51743836530278,4.46007406860052,4.46007406860052,205842.321423167,0.0,1.0
2007-04-24,18.74,18.92,18.69,18.9,68000,4.47919550083461,4.5222187233613,4.46724460568831,4.51743836530278,284497.517414133,0.0,1.0
2007-04-25,18.74,18.91,18.66,18.82,68800,4.47919550083461,4.51982854433204,4.46007406860052,4.4983169330687,287844.54703077,0.0,1.0
2007-04-26,18.81,18.87,18.76,18.8,42700,4.49592675403943,4.510267828215,4.48397585889313,4.49353657501017,178647.705787992,0.0,1.0
2007-04-27,18.84,18.9,18.79,18.85,50400,4.50309729112722,4.51743836530278,4.49114639598091,4.50548747015648,210862.865848122,0.0,1.0
2007-04-30,18.87,18.9,18.8036,18.85,40100,4.510267828215,4.51743836530278,4.49439703946071,4.50548747015648,167769.859533922,0.0,1.0
2007-05-01,18.76,18.9,18.63,18.8,68000,4.48397585889313,4.51743836530278,4.45290353151274,4.49353657501017,284497.517414133,0.0,1.0
2007-05-02,18.7,18.81,18.7,18.79,56200,4.46963478471757,4.49592675403943,4.46963478471757,4.49114639598091,235128.830568739,0.0,1.0
2007-05-03,18.84,18.87,18.66,18.66,51100,4.50309729112722,4.510267828215,4.46007406860052,4.46007406860052,213791.516762679,0.0,1.0
2007-05-04,18.81,18.91,18.76,18.8,44000,4.49592675403943,4.51982854433204,4.48397585889313,4.49353657501017,184086.628915027,0.0,1.0
2007-05-07,18.82,18.92,18.75,18.75,50300,4.4983169330687,4.5222187233613,4.48158567986387,4.48158567986387,210444.487146042,0.0,1.0
2007-05-08,18.9,18.91,18.85,18.88,35300,4.51743836530278,4.51982854433204,4.50548747015648,4.51265800724426,147687.681834101,0.0,1.0
2007-05-09,18.92,18.94,18.85,18.93,47300,4.5222187233613,4.52699908141982,4.50548747015648,4.52460890239056,197893.126083654,0.0,1.0
2007-05-10,18.96,18.96,18.85,18.94,44200,4.53177943947835,4.53177943947835,4.50548747015648,4.52699908141982,184923.386319186,0.0,1.0
2007-05-11,19.0,19.0,18.9,18.92,40700,4.54134015559539,4.54134015559539,4.51743836530278,4.5222187233613,170280.1317464,0.0,1.0
2007-05-14,19.02,19.06,18.94,18.96,42900,4.54612051365391,4.55568122977095,4.52699908141982,4.53177943947835,179484.463192151,0.0,1.0
2007-05-15,19.04,19.06,18.96,18.96,58900,4.55090087171243,4.55568122977095,4.53177943947835,4.53177943947835,246425.055524889,0.0,1.0
2007-05-16,19.05,19.09,18.97,18.97,51600,4.55329105074169,4.56285176685873,4.53416961850761,4.53416961850761,215883.410273077,0.0,1.0
2007-05-17,19.01,19.1,18.97,19.06,50800,4.54373033462465,4.565241945888,4.53416961850761,4.55568122977095,212536.38065644,0.0,1.0
2007-05-18,19.09,19.1,18.9912,19.0,48100,4.56285176685873,4.565241945888,4.53923679804964,4.54134015559539,201240.155700291,0.0,1.0
2007-05-21,18.9,19.0,18.83,18.96,71400,4.54571418321894,4.56976558101374,4.52887820476257,4.56014502189582,296864.243022955,0.1183,1.0
2007-05-22,18.79,18.93,18.63,18.81,130000,4.51925764564465,4.55292960255738,4.48077540917295,4.52406792520361,540509.125952158,0.0,1.0
2007-05-23,18.87,18.87,18.75,18.79,54200,4.53849876388049,4.53849876388049,4.50963708652672,4.51925764564465,225350.727896977,0.0,1.0
2007-05-24,18.71,18.96,18.66,18.76,81600,4.5000165274088,4.56014502189582,4.48799082851139,4.5120422263062,339273.420597663,0.0,1.0
2007-05-25,18.92,18.92,18.75,18.82,57800,4.5505244627779,4.5505244627779,4.50963708652672,4.52647306498309,240318.672923345,0.0,1.0
2007-05-29,19.1,19.1,18.8,18.8,68900,4.59381697880855,4.59381697880855,4.52166278542413,4.52166278542413,286469.836754645,0.0,1.0
2007-05-30,18.9908,19.2,18.98,19.1,55800,4.56755285241662,4.61786837660336,4.56495530145478,4.59381697880855,232003.147908696,0.0,1.0
2007-05-31,19.06,19.09,18.97,19.07,45100,4.58419641969063,4.59141183902907,4.5625501616753,4.58660155947011,187515.089080326,0.0,1.0
2007-06-01,18.98,19.1,18.93,19.1,42900,4.56495530145478,4.59381697880855,4.55292960255738,4.59381697880855,178368.011564213,0.0,1.0
2007-06-04,18.91,19.06,18.88,18.88,53000,4.54811932299842,4.58419641969063,4.54090390365997,4.54090390365997,220361.412888188,0.0,1.0
2007-06-05,18.93,18.986,18.89,18.94,28600,4.55292960255738,4.56639838532247,4.54330904343946,4.55533474233686,118912.007709475,0.0,1.0
2007-06-06,18.66,18.92,18.66,18.86,86000,4.48799082851139,4.5505244627779,4.48799082851139,4.53609362410101,357567.57562989,0.0,1.0
2007-06-07,18.26,18.79,18.16,18.72,98400,4.39178523733216,4.51925764564465,4.36773383953735,4.50242166718828,409123.830720711,0.0,1.0
2007-06-08,18.07,18.41,18.07,18.3,78900,4.34608758152202,4.42786233402437,4.34608758152202,4.40140579645008,328047.461827887,0.0,1.0
2007-06-11,18.16,18.17,17.7,17.85,90800,4.36773383953735,4.37013897931683,4.25709740968123,4.29317450637344,377524.835665046,0.0,1.0
2007-06-12,18.18,18.31,18.07,18.12,80800,4.37254411909631,4.40381093622956,4.34608758152202,4.35811328041942,335947.210591803,0.0,1.0
2007-06-13,18.34,18.4294,18.19,18.2,41300,4.411026355568,4.43252830519656,4.37494925887579,4.37735439865527,171715.591552494,0.0,1.0
2007-06-14,18.53,18.61,18.34,18.34,43400,4.45672401137814,4.47596512961399,4.411026355568,4.411026355568,180446.892817875,0.0,1.0
2007-06-15,18.47,18.71,18.44,18.71,45900,4.44229317270126,4.5000165274088,4.43507775336281,4.5000165274088,190841.299086185,0.0,1.0
2007-06-18,18.52,18.58,18.43,18.55,42700,4.45431887159866,4.46874971027555,4.43267261358333,4.4615342909371,177536.459062748,0.0,1.0
2007-06-19,18.76,18.77,18.6,18.77,36400,4.5120422263062,4.51444736608568,4.47355998983451,4.51444736608568,151342.555266605,0.0,1.0
2007-06-20,18.57,19.09,18.53,18.89,70300,4.49479737408733,4.62066138240856,4.48511552729338,4.57225214843886,290440.456231929,0.1183,1.0
2007-06-21,18.43,18.6,18.3,18.58,52000,4.46091091030853,4.50205875918278,4.42944490822822,4.49721783578581,214835.045861455,0.0,1.0
2007-06-22,18.4,18.69,18.31,18.6,92100,4.45364952521307,4.52384291446915,4.43186536992671,4.50205875918278,380505.917766155,0.0,1.0
2007-06-25,18.34,18.795,18.25,18.65,90800,4.43912675502216,4.54925776230325,4.41734259973579,4.51416106767521,375135.041619618,0.0,1.0
2007-06-26,18.07,18.36,18.03,18.36,79100,4.37377428916306,4.44396767841913,4.36409244236912,4.44396767841913,326797.156300791,0.0,1.0
2007-06-27,18.0,18.14,17.75,18.13,129100,4.35683105727366,4.39071752105245,4.29631951481153,4.38829705935397,533369.315782959,0.0,1.0
2007-06-28,17.94,18.06,17.8536,18.03,67900,4.34230828708275,4.37135382746457,4.32139549800783,4.36409244236912,280524.992576785,0.0,1.0
2007-06-29,17.98,18.14,17.88,18.14,48600,4.35199013387669,4.39071752105245,4.32778551689183,4.39071752105245,200788.139016668,0.0,1.0
2007-07-02,18.0,18.06,17.91,17.91,51700,4.35683105727366,4.37135382746457,4.33504690198729,4.33504690198729,213595.612904562,0.0,1.0
2007-07-03,17.95,18.15,17.89,18.15,43000,4.34472874878123,4.39313798275094,4.33020597859032,4.39313798275094,177652.057154665,0.0,1.0
2007-07-05,17.92,18.06,17.87,18.06,53300,4.33746736368578,4.37135382746457,4.32536505519335,4.37135382746457,220205.922007992,0.0,1.0
2007-07-06,17.89,17.94,17.86,17.94,47300,4.33020597859032,4.34230828708275,4.32294459349486,4.34230828708275,195417.262870132,0.0,1.0
2007-07-09,17.95,18.09,17.81,17.99,110700,4.34472874878123,4.37861521256003,4.31084228500244,4.35441059557517,457350.761093522,0.0,1.0
2007-07-10,17.85,17.94,17.8,17.89,51600,4.32052413179638,4.34230828708275,4.30842182330395,4.33020597859032,213182.468585598,0.0,1.0
2007-07-11,17.88,17.91,17.85,17.85,42100,4.32778551689183,4.33504690198729,4.32052413179638,4.32052413179638,173933.758283986,0.0,1.0
2007-07-12,17.83,18.2,17.76,18.2,108200,4.31568320839941,4.40524029124337,4.29873997651001,4.40524029124337,447022.153119413,0.0,1.0
2007-07-13,17.74,17.9,17.65,17.9,69200,4.29389905311304,4.33262644028881,4.27211489782667,4.33262644028881,285895.868723321,0.0,1.0
2007-07-16,17.73,17.84,17.63,17.84,52000,4.29147859141455,4.31810367009789,4.2672739744297,4.31810367009789,214835.045861456,0.0,1.0
2007-07-17,17.4,17.74,17.27,17.73,159000,4.21160335536454,4.29389905311304,4.18013735328423,4.29147859141455,656899.467153296,0.0,1.0
2007-07-18,17.23,17.4101,16.89,17.4,217700,4.17045550649029,4.21404802168001,4.08815980874178,4.21160335536454,899415.182385362,0.0,1.0
2007-07-19,17.32,17.33,17.24,17.32,76000,4.19223966177665,4.19466012347514,4.17287596818877,4.19223966177665,313989.682412897,0.0,1.0
2007-07-20,17.29,17.31,17.13,17.31,45100,4.21361233857428,4.2184863840787,4.17461997453889,4.2184863840787,185061.875023806,0.1183,1.0
2007-07-23,17.24,17.24,17.18,17.19,56900,4.20142722481322,4.20142722481322,4.18680508829995,4.18924211105216,233481.611726265,0.0,1.0
2007-07-24,17.32,17.32,17.14,17.32,89100,4.22092340683092,4.22092340683092,4.1770569972911,4.22092340683092,365610.045778738,0.0,1.0
2007-07-25,17.28,17.4,17.2,17.35,57600,4.21117531582207,4.24041958884861,4.19167913380437,4.22823447508755,236353.968988275,0.0,1.0
2007-07-26,17.06,17.25,16.8,17.25,135900,4.15756081527341,4.20386424756543,4.0941982237159,4.20386424756543,557647.645581712,0.0,1.0
2007-07-27,16.95,17.1899,16.95,17.05,69000,4.13075356499908,4.18921774082464,4.13075356499908,4.1551237925212,283132.358683871,0.0,1.0
2007-07-30,17.07,17.07,16.84,16.99,67200,4.15999783802562,4.15999783802562,4.10394631472475,4.14050165600792,275746.297152988,0.0,1.0
2007-07-31,17.13,17.1928,17.02,17.17,81500,4.17461997453889,4.18992447742278,4.14781272426456,4.18436806554774,334424.452648341,0.0,1.0
2007-08-01,17.05,17.11,16.92,17.1,49200,4.1551237925212,4.16974592903447,4.12344249674244,4.16730890628226,201885.681844152,0.0,1.0
2007-08-02,17.02,17.16,16.93,17.15,38200,4.14781272426456,4.18193104279553,4.12587951949465,4.17949402004331,156748.639155419,0.0,1.0
2007-08-03,17.0,17.1,16.92,17.1,38700,4.14293867876014,4.16730890628226,4.12344249674244,4.16730890628226,158800.322913997,0.0,1.0
2007-08-06,16.856,17.14,16.75,17.14,85700,4.10784555112829,4.1770569972911,4.08201310995484,4.1770569972911,351658.596220403,0.0,1.0
2007-08-07,16.79,16.83,16.53,16.81,59800,4.09176120096369,4.10150929197254,4.02839860940618,4.09663524646811,245381.377526022,0.0,1.0
2007-08-08,16.96,17.0,16.82,16.84,56600,4.13319058775129,4.14293867876014,4.09907226922032,4.10394631472475,232250.601471118,0.0,1.0
2007-08-09,16.88,17.0,16.72,16.8,55300,4.11369440573359,4.14293867876014,4.07470204169821,4.0941982237159,226916.223698813,0.0,1.0
2007-08-10,16.85,16.87,16.67,16.87,75500,4.10638333747696,4.11125738298138,4.06251692793715,4.11125738298138,309804.247545396,0.0,1.0
2007-08-13,16.84,16.94,16.77,16.89,27400,4.10394631472475,4.12831654224687,4.08688715545926,4.11613142848581,112432.269970117,0.0,1.0
2007-08-14,16.65,16.89,16.62,16.8,92400,4.05764288243272,4.11613142848581,4.05033181417609,4.0941982237159,379151.158585359,0.0,1.0
2007-08-15,15.95,16.7199,15.85,16.69,152400,3.88705128977789,4.07467767147068,3.86268106225577,4.06739097344157,625353.209614812,0.0,1.0
2007-08-16,15.74,15.74,14.6,15.68,250600,3.83587381198144,3.83587381198144,3.55805321822929,3.82125167546817,1028303.89979969,0.0,1.0
2007-08-17,16.3,16.3,15.37,16.04,156300,3.97234708610531,3.97234708610531,3.74570397014961,3.9089844945478,641356.342931726,0.0,1.0
2007-08-20,16.8,16.96,16.23,16.45,77800,4.0941982237159,4.13319058775129,3.95528792683982,4.00890242738849,319241.992834858,0.0,1.0
2007-08-21,17.04,17.04,16.64,16.8,75200,4.15268676976898,4.15268676976898,4.05520585968051,4.0941982237159,308573.237290249,0.0,1.0
2007-08-22,17.02,17.21,16.91,17.01,64600,4.17664270342323,4.22326797449552,4.14964912543401,4.17418874178784,263247.799266823,0.1183,1.0
2007-08-23,16.97,17.3399,16.92,17.22,32400,4.16437289524631,4.25514493613916,4.15210308706939,4.2257219361309,132031.403966642,0.0,1.0
2007-08-24,16.94,17.14,16.85,16.97,38300,4.15701101034016,4.20609024304783,4.1349253556217,4.16437289524631,156074.159627234,0.0,1.0
2007-08-27,16.84,17.02,16.66,16.89,47100,4.13247139398632,4.17664270342323,4.08830008454941,4.14474120216324,191934.540951507,0.0,1.0
2007-08-28,16.93,16.95,16.81,16.95,43800,4.15455704870477,4.15946497197554,4.12510950908017,4.15946497197554,178486.897954905,0.0,1.0
2007-08-29,17.13,17.22,17.04,17.22,53600,4.20363628141245,4.2257219361309,4.18155062669399,4.2257219361309,218422.322611482,0.0,1.0
2007-08-30,16.75,17.06,16.75,17.06,52600,4.11038573926786,4.18645854996476,4.11038573926786,4.18645854996476,214347.279279178,0.0,1.0
2007-08-31,17.0,17.05,16.83,17.0,39700,4.17173478015246,4.18400458832938,4.13001743235093,4.17173478015246,161779.22029246,0.0,1.0
2007-09-04,17.01,17.15,16.88,16.96,62000,4.17418874178784,4.20854420468322,4.14228724052785,4.16191893361092,252652.686602834,0.0,1.0
2007-09-05,16.97,17.06,16.89,16.96,27700,4.16437289524631,4.18645854996476,4.14474120216324,4.16191893361092,112878.700304814,0.0,1.0
2007-09-06,17.03,17.13,16.94,17.07,33800,4.17909666505861,4.20363628141245,4.15701101034016,4.18891251160015,137736.464631867,0.0,1.0
2007-09-07,16.97,17.08,16.94,17.0,35200,4.16437289524631,4.19136647323553,4.15701101034016,4.17173478015246,143441.525297093,0.0,1.0
2007-09-10,16.99,17.11,16.87,17.11,46200,4.16928081851708,4.19872835814168,4.13983327889247,4.19872835814168,188267.001952434,0.0,1.0
2007-09-11,16.93,17.09,16.88,17.07,44700,4.15455704870477,4.19382043487091,4.14228724052785,4.18891251160015,182154.436953979,0.0,1.0
2007-09-12,16.84,16.984,16.83,16.98,53300,4.13247139398632,4.16780844153585,4.13001743235093,4.16682685688169,217199.809611791,0.0,1.0
2007-09-13,16.88,16.973,16.8,16.91,43300,4.14228724052785,4.16510908373692,4.12265554744478,4.14964912543401,176449.376288753,0.0,1.0
2007-09-14,16.82,16.97,16.8,16.97,37600,4.12756347071555,4.16437289524631,4.12265554744478,4.16437289524631,153221.629294622,0.0,1.0
2007-09-17,16.79,16.83,16.75,16.77,49700,4.1202015858094,4.13001743235093,4.11038573926786,4.11529366253863,202529.653615497,0.0,1.0
2007-09-18,16.98,16.98,16.83,16.83,42200,4.16682685688169,4.16682685688169,4.13001743235093,4.13001743235093,171966.828623219,0.0,1.0
2007-09-19,16.88,16.96,16.8,16.87,56900,4.17131760667444,4.1910868844312,4.15154832891769,4.16884644695485,230256.262065293,0.1183,1.0
2007-09-20,16.74,16.9399,16.74,16.83,58300,4.13672137060013,4.18611985339481,4.13672137060013,4.15896180807647,235921.618249676,0.0,1.0
2007-09-21,16.85,16.91,16.75,16.91,50600,4.16390412751566,4.17873108583323,4.13919253031972,4.17873108583323,204762.159235568,0.0,1.0
2007-09-24,16.8,16.93,16.75,16.91,59200,4.15154832891769,4.18367340527241,4.13919253031972,4.17873108583323,239563.632939637,0.0,1.0
2007-09-25,16.75,16.895,16.7236,16.8,53200,4.13919253031972,4.17502434625384,4.13266866866,4.15154832891769,215283.535006566,0.0,1.0
2007-09-26,16.78,16.86,16.76,16.76,64800,4.14660600947851,4.16637528723526,4.14166369003932,4.14166369003932,262225.05767717,0.0,1.0
2007-09-27,16.84,16.95,16.83,16.94,56000,4.16143296779607,4.1886157247116,4.15896180807647,4.18614456499201,226614.247375332,0.0,1.0
2007-09-28,16.83,16.92,16.75,16.89,47900,4.15896180807647,4.18120224555282,4.13919253031972,4.17378876639404,193836.115165686,0.0,1.0
2007-10-01,16.97,16.97,16.8101,16.89,45000,4.19355804415079,4.19355804415079,4.15404420023448,4.17378876639404,182100.734498035,0.0,1.0
2007-10-02,17.05,17.1,16.9,16.91,64300,4.21332732190754,4.22568312050551,4.17625992611363,4.17873108583323,260201.716182747,0.0,1.0
2007-10-03,16.95,17.11,16.93,17.11,35800,4.1886157247116,4.2281542802251,4.18367340527241,4.2281542802251,144871.251000659,0.0,1.0
2007-10-04,16.93,17.05,16.88,16.95,50600,4.18367340527241,4.21332732190754,4.17131760667444,4.1886157247116,204762.159235568,0.0,1.0
2007-10-05,16.86,17.14,16.86,16.92,60800,4.16637528723526,4.23556775938389,4.16637528723526,4.18120224555282,246038.325721789,0.0,1.0
2007-10-08,16.86,16.93,16.82,16.92,31600,4.16637528723526,4.18367340527241,4.15649064835688,4.18120224555282,127875.182447509,0.0,1.0
2007-10-09,16.87,16.95,16.86,16.93,36600,4.16884644695485,4.1886157247116,4.16637528723526,4.18367340527241,148108.597391735,0.0,1.0
2007-10-10,16.99,17.0,16.87,16.87,35800,4.19850036358998,4.20097152330957,4.16884644695485,4.16884644695485,144871.251000659,0.0,1.0
2007-10-11,16.92,17.0,16.88,17.0,35600,4.18120224555282,4.20097152330957,4.17131760667444,4.20097152330957,144061.91440289,0.0,1.0
2007-10-12,16.95,16.98,16.9,16.96,21700,4.1886157247116,4.19602920387038,4.17625992611363,4.1910868844312,87813.0208579412,0.0,1.0
2007-10-15,16.79,16.95,16.76,16.9101,49100,4.1490771691981,4.1886157247116,4.14166369003932,4.17875579743042,198692.1347523,0.0,1.0
2007-10-16,16.89,16.9,16.74,16.74,84200,4.17378876639404,4.17625992611363,4.13672137060013,4.13672137060013,340730.707660767,0.0,1.0
2007-10-17,16.91,16.95,16.81,16.93,33400,4.17873108583323,4.1886157247116,4.15401948863729,4.18367340527241,135159.21182743,0.0,1.0
2007-10-18,16.8,16.93,16.69,16.91,51200,4.15154832891769,4.18367340527241,4.12436557200216,4.17873108583323,207190.169028875,0.0,1.0
2007-10-19,16.73,16.83,16.69,16.83,41400,4.13425021088054,4.15896180807647,4.12436557200216,4.15896180807647,167532.675738192,0.0,1.0
2007-10-22,16.55,16.71,16.5,16.7,58000,4.11900315541064,4.15882433395238,4.10655903711635,4.15633551029352,233041.821960999,0.1183,1.0
2007-10-23,16.59,16.6699,16.48,16.66,37800,4.12895845004608,4.14884415108035,4.10158138979863,4.14638021565808,151878.98051941,0.0,1.0
2007-10-24,16.49,16.64,16.43,16.62,62300,4.10407021345749,4.14140256834037,4.08913727150434,4.13642492102265,250319.060485694,0.0,1.0
2007-10-25,16.3,16.57,16.3,16.57,56000,4.05678256393918,4.12398080272836,4.05678256393918,4.12398080272836,225005.897065792,0.0,1.0
2007-10-26,16.45,16.45,16.36,16.4,85400,4.09411491882206,4.09411491882206,4.07171550589233,4.08167080052777,343133.993025333,0.0,1.0
2007-10-29,16.54,16.55,16.41,16.41,30500,4.11651433175178,4.11900315541064,4.08415962418663,4.08415962418663,122547.854651905,0.0,1.0
2007-10-30,16.45,16.56,16.31,16.55,48000,4.09411491882206,4.1214919790695,4.05927138759804,4.11900315541064,192862.197484965,0.0,1.0
2007-10-31,16.5,16.51,16.4,16.45,58200,4.10655903711635,4.10904786077521,4.08167080052777,4.09411491882206,233845.41445052,0.0,1.0
2007-11-01,16.33,16.55,16.22,16.5,134400,4.06424903491576,4.11900315541064,4.03687197466832,4.10655903711635,540014.152957901,0.0,1.0
2007-11-02,16.33,16.48,16.3,16.47,52200,4.06424903491576,4.10158138979863,4.05678256393918,4.09909256613978,209737.639764899,0.0,1.0
2007-11-05,16.35,16.35,16.26,16.31,43200,4.06922668223348,4.06922668223348,4.04682726930375,4.05927138759804,173575.977736468,0.0,1.0
2007-11-06,16.4,16.4,16.29,16.31,75400,4.08167080052777,4.08167080052777,4.05429374028032,4.05927138759804,302954.368549298,0.0,1.0
2007-11-07,16.24,16.35,16.08,16.31,87600,4.04184962198603,4.06922668223348,4.0020284434443,4.05927138759804,351973.510410061,0.0,1.0
2007-11-08,16.2,16.31,16.15,16.23,58600,4.0318943273506,4.05927138759804,4.01945020905631,4.03936079832717,235452.599429561,0.0,1.0
2007-11-09,16.22,16.25,16.15,16.19,47400,4.03687197466832,4.04433844564489,4.01945020905631,4.02940550369174,190451.420016402,0.0,1.0
2007-11-12,16.17,16.212,16.04,16.04,51400,4.02442785637402,4.03488091574123,3.99207314880886,3.99207314880886,206523.269806817,0.0,1.0
2007-11-13,16.21,16.25,16.1656,16.23,20200,4.03438315100946,4.04433844564489,4.02333277396413,4.03936079832717,81162.8414415892,0.0,1.0
2007-11-14,16.16,16.33,16.14,16.33,35300,4.02193903271517,4.06424903491576,4.01696138539745,4.06424903491576,141834.074400401,0.0,1.0
2007-11-15,16.2,16.2,16.0,16.16,134800,4.0318943273506,4.0318943273506,3.98211785417343,4.02193903271517,541621.337936942,0.0,1.0
2007-11-16,16.02,16.15,15.98,16.12,113600,3.98709550149115,4.01945020905631,3.97714020685571,4.01198373807973,456440.534047749,0.0,1.0
2007-11-19,15.9899,16.07,15.86,15.86,50200,3.97960414227798,3.99953961978544,3.94727432294941,3.94727432294941,201701.714869692,0.0,1.0
2007-11-20,15.71,16.02,15.71,15.91,90600,3.93938475195083,4.01711926965324,3.93938475195083,3.98953605369432,361306.673407606,0.1183,1.0
2007-11-21,16.0,16.0,15.51,15.63,61100,4.01210413947889,4.01210413947889,3.88923345020735,3.91932423125344,243662.668269367,0.0,1.0
2007-11-23,16.2,16.21,15.94,16.05,21500,4.06225544122237,4.06476300630955,3.99705874895584,4.02464196491476,85740.5461176989,0.0,1.0
2007-11-26,16.15,16.2399,16.01,16.13,52500,4.0497176157865,4.0722606259202,4.01461170456606,4.04470248561215,209366.449822288,0.0,1.0
2007-11-27,16.3,16.52,16.11,16.21,58700,4.08733109209412,4.14249752401195,4.0396873554378,4.06476300630955,234091.630563206,0.0,1.0
2007-11-28,16.35,16.37,16.21,16.22,56000,4.09986891752999,4.10488404770434,4.06476300630955,4.06727057139672,223324.213143774,0.0,1.0
2007-11-29,16.27,16.35,16.26,16.3,41500,4.07980839683259,4.09986891752999,4.07730083174542,4.08733109209412,165499.193669047,0.0,1.0
2007-11-30,16.35,16.35,16.29,16.31,46000,4.09986891752999,4.09986891752999,4.08482352700694,4.08983865718129,183444.8893681,0.0,1.0
2007-12-03,16.36,16.36,16.27,16.33,52600,4.10237648261716,4.10237648261716,4.07980839683259,4.09485378735564,209765.243060045,0.0,1.0
2007-12-04,16.44,16.44,16.11,16.11,29100,4.12243700331456,4.12243700331456,4.0396873554378,4.0396873554378,116048.832187211,0.0,1.0
2007-12-05,16.55,16.55,16.37,16.37,58900,4.15002021927347,4.15002021927347,4.10488404770434,4.10488404770434,234889.217038719,0.0,1.0
2007-12-06,16.43,16.63,16.28,16.58,68900,4.11992943822738,4.17008073997087,4.08231596191977,4.157542914535,274768.540814393,0.0,1.0
2007-12-07,16.33,16.38,16.27,16.33,45200,4.09485378735564,4.10739161279151,4.07980839683259,4.09485378735564,180254.543466046,0.0,1.0
2007-12-10,16.29,16.42,16.26,16.37,39300,4.08482352700694,4.11742187314021,4.07730083174542,4.10488404770434,156725.742438398,0.0,1.0
2007-12-11,16.17,16.29,15.99,16.25,80300,4.05473274596085,4.08482352700694,4.00959657439171,4.07479326665825,320230.969918661,0.0,1.0
2007-12-12,16.14,16.3,16.1,16.23,58600,4.04721005069933,4.08733109209412,4.03717979035063,4.0697781364839,233692.837325449,0.0,1.0
2007-12-13,16.2,16.2,15.95,16.0,55800,4.06225544122237,4.06225544122237,3.99956631404302,4.01210413947889,222526.62666826,0.0,1.0
2007-12-14,16.23,16.23,16.02,16.1,42200,4.0697781364839,4.0697781364839,4.01711926965324,4.03717979035063,168290.746333344,0.0,1.0
2007-12-17,15.99,16.23,15.94,16.15,66900,4.00959657439171,4.0697781364839,3.99705874895584,4.0497176157865,266792.676059258,0.0,1.0
2007-12-18,15.83,16.05,15.78,15.94,97900,3.96947553299692,4.02464196491476,3.95693770756105,3.99705874895584,390418.579763848,0.0,1.0
2007-12-19,15.71,15.9612,15.71,15.92,95300,3.93938475195083,4.00237478694065,3.93938475195083,3.99204361878149,380049.955582172,0.0,1.0
2007-12-20,15.7,15.81,15.55,15.71,92700,3.96654168184493,3.99433273821454,3.92864478679546,3.96906814151489,366916.603110815,0.1183,1.0
2007-12-21,15.7,15.75,15.69,15.75,75700,3.96654168184493,3.97917398019475,3.96401522217496,3.97917398019475,299628.768667623,0.0,1.0
2007-12-24,15.96,16.0,15.75,15.82,44400,4.03222963326402,4.04233547194388,3.97917398019475,3.99685919788451,175739.991133982,0.0,1.0
2007-12-26,15.98,16.09,15.88,16.07,50500,4.03728255260395,4.06507360897356,4.0120179559043,4.06002068963363,199884.449375363,0.0,1.0
2007-12-27,16.02,16.1,15.92,16.08,54300,4.04738839128381,4.06760006864353,4.02212379458416,4.0625471493036,214925.25942737,0.0,1.0
2007-12-28,16.02,16.06,15.9024,16.0,101500,4.04738839128381,4.05749422996367,4.01767722556502,4.04233547194388,401747.952704937,0.0,1.0
2007-12-31,16.03,16.05,15.89,15.98,100700,4.04991485095377,4.0549677702937,4.01454441557426,4.03728255260395,398581.466378199,0.0,1.0
2008-01-02,16.32,16.37,15.84,16.08,99500,4.12318218138275,4.13581447973258,4.00191211722444,4.0625471493036,393831.736888092,0.0,1.0
2008-01-03,16.6,16.69,16.34,16.37,58600,4.19392305214177,4.21666118917146,4.12823510072268,4.13581447973258,231945.12343359,0.0,1.0
2008-01-04,16.52,16.5616,16.45,16.52,59700,4.17371137478205,4.18422144700911,4.1560261570923,4.17371137478205,236299.042132855,0.0,1.0
2008-01-07,16.28,16.58,16.22,16.56,54300,4.1130763427029,4.18887013280184,4.09791758468311,4.18381721346191,214925.25942737,0.0,1.0
2008-01-08,16.51,16.51,16.2724,16.3,45000,4.17118491511209,4.17118491511209,4.11115623335372,4.11812926204283,178114.855879036,0.0,1.0
2008-01-09,16.78,16.84,16.33,16.37,93000,4.23939932620114,4.25455808422093,4.12570864105272,4.13581447973258,368104.035483342,0.0,1.0
2008-01-10,16.74,16.91,16.5701,16.74,60000,4.22929348752128,4.27224330191069,4.18636893772858,4.22929348752128,237486.474505382,0.0,1.0
2008-01-11,16.8,16.94,16.716,16.8,41900,4.24445224554107,4.27982268092058,4.22322998431337,4.24445224554107,165844.721362925,0.0,1.0
2008-01-14,16.89,16.92,16.71,16.74,35300,4.26719038257076,4.27476976158065,4.22171410851139,4.22929348752128,139721.209167333,0.0,1.0
2008-01-15,16.9,16.98,16.65,16.67,77600,4.26971684224072,4.28992851960044,4.2065553504916,4.21160826983153,307149.173693627,0.0,1.0
2008-01-16,16.88,16.95,16.81,16.93,31400,4.26466392290079,4.28234914059055,4.24697870521104,4.27729622125061,124284.588324483,0.0,1.0
2008-01-17,16.53,17.05,16.48,17.05,70100,4.17623783445202,4.3076137372902,4.16360553610219,4.3076137372902,277463.364380454,0.0,1.0
2008-01-18,16.56,16.71,16.44,16.58,66800,4.18381721346191,4.22171410851139,4.15349969742233,4.18887013280184,264401.608282659,0.0,1.0
2008-01-22,16.37,16.41,15.9,15.93,71800,4.16570249762827,4.1758813675064,4.04610077656014,4.05373492896874,282153.130394979,0.1183,1.0
2008-01-23,16.54,16.78,16.07,16.3,118600,4.20896269461035,4.27003591387919,4.08936097354223,4.14788947534152,466063.527365524,0.0,1.0
2008-01-24,16.74,16.75,16.46,16.6,65200,4.25985704400105,4.26240176147058,4.18860495485408,4.22423099942756,256217.048770928,0.0,1.0
2008-01-25,16.6099,16.94,16.53,16.9,49200,4.2267502697224,4.31075139339174,4.20641797714082,4.3005725235136,193341.69937929,0.0,1.0
2008-01-28,16.75,16.79,16.65,16.7,47100,4.26240176147058,4.27258063134872,4.23695458677524,4.24967817412291,185089.309771637,0.0,1.0
2008-01-29,16.92,16.92,16.8,16.9,50700,4.30566195845267,4.30566195845267,4.27512534881826,4.3005725235136,199236.263384756,0.0,1.0
2008-01-30,16.89,16.9,16.78,16.82,37000,4.29802780604407,4.3005725235136,4.27003591387919,4.28021478375733,145399.245468165,0.0,1.0
2008-01-31,16.93,16.93,16.8,16.87,30500,4.30820667592221,4.30820667592221,4.27512534881826,4.292938371105,119856.134777812,0.0,1.0
2008-02-01,16.86,17.01,16.83,16.97,45400,4.29039365363546,4.32856441567849,4.28275950122686,4.31838554580035,178408.803898776,0.0,1.0
2008-02-04,16.87,17.0,16.76,16.81,35300,4.292938371105,4.32601969820895,4.26494647894012,4.27767006628779,138718.739595303,0.0,1.0
2008-02-05,16.77,17.0,16.68,16.89,39400,4.26749119640965,4.32601969820895,4.24458873918384,4.29802780604407,154830.547876911,0.0,1.0
2008-02-06,16.62,16.77,16.56,16.7,86400,4.22932043436663,4.26749119640965,4.21405212954942,4.24967817412291,339526.88671485,0.0,1.0
2008-02-07,16.5,16.6,16.39,16.56,77900,4.19878382473222,4.22423099942756,4.17079193256733,4.21405212954942,306124.357350542,0.0,1.0
2008-02-08,16.44,16.54,16.25,16.45,103200,4.18351551991501,4.20896269461035,4.13516588799385,4.18606023738454,405546.003576071,0.0,1.0
2008-02-11,16.2,16.51,16.14,16.32,72800,4.12244230064618,4.20132854220175,4.10717399582897,4.15297891028059,286082.839731957,0.0,1.0
2008-02-12,16.1,16.25,16.08,16.2,46000,4.09699512595083,4.13516588799385,4.09190569101176,4.12244230064618,180766.629500962,0.0,1.0
2008-02-13,15.76,16.18,15.71,16.09,94500,4.01047473198665,4.11735286570711,3.99775114463898,4.09445040848129,371357.532344367,0.0,1.0
2008-02-14,15.17,15.66,15.14,15.52,164000,3.8603364012841,3.9850275572913,3.8527022488755,3.94940151271782,644472.331264299,0.0,1.0
2008-02-15,15.3,15.31,14.96,15.06,135000,3.89341772838806,3.89596244585759,3.80689733442388,3.83234450911922,530510.760491953,0.0,1.0
2008-02-19,15.58,15.6,15.32,15.44,66200,3.96466981753503,3.9697592524741,3.89850716332712,3.92904377296154,260146.758107906,0.0,1.0
2008-02-20,15.54,15.56,15.4301,15.49,49300,3.98459495532148,3.98972313415716,3.95641561261943,3.97177450823229,192270.985781587,0.1183,1.0
2008-02-21,15.62,15.62,15.27,15.41,82800,4.00510767066419,4.00510767066419,3.91536454103984,3.95126179288958,322921.655633173,0.0,1.0
2008-02-22,15.46,15.674,15.3,15.6,63000,3.96408223997877,4.01895375352052,3.92305680929335,3.99997949182851,245701.259720892,0.0,1.0
2008-02-25,15.9,15.9,15.51,15.57,56600,4.07690217436368,4.07690217436368,3.97690268706797,3.992287223575,220741.131749246,0.0,1.0
2008-02-26,16.13,16.13,15.84,15.98,62300,4.13587623097397,4.13587623097397,4.06151763785665,4.09741488970639,242971.245723993,0.0,1.0
2008-02-27,16.08,16.18,15.99,16.07,45400,4.12305578388478,4.14869667806316,4.09997897912423,4.12049169446694,177060.907798865,0.0,1.0
2008-02-28,16.02,16.08,15.88,16.08,42100,4.10767124737774,4.12305578388478,4.071773995528,4.12305578388478,164190.841813485,0.0,1.0
2008-02-29,15.77,16.06,15.74,16.03,38600,4.04356901193177,4.1179276050491,4.03587674367826,4.11023533679558,150540.771828991,0.0,1.0
2008-03-03,15.81,15.874,15.65,15.7,55000,4.05382536960313,4.0702355418773,4.01279993891771,4.0256203860069,214501.099756334,0.0,1.0
2008-03-04,15.79,15.88,15.39,15.39,37500,4.04869719076745,4.071773995528,3.9461336140539,3.9461336140539,146250.749833864,0.0,1.0
2008-03-05,15.81,15.93,15.77,15.83,37800,4.05382536960313,4.0845944426172,4.04356901193177,4.05895354843881,147420.755832535,0.0,1.0
2008-03-06,15.58,15.94,15.48,15.92,47700,3.99485131299284,4.08715853203503,3.96921041881445,4.08203035319936,186030.953788675,0.0,1.0
2008-03-07,15.67,15.67,15.44,15.49,39100,4.01792811775339,4.01792811775339,3.95895406114309,3.97177450823229,152490.781826776,0.0,1.0
2008-03-10,15.3,15.66,15.23,15.6,48900,3.92305680929335,4.01536402833555,3.90510818336848,3.99997949182851,190710.977783359,0.0,1.0
2008-03-11,15.52,15.57,15.24,15.32,61700,3.9794667764858,3.992287223575,3.90767227278632,3.92818498812903,240631.233726652,0.0,1.0
2008-03-12,15.5,15.56,15.38,15.38,55400,3.97433859765013,3.98972313415716,3.94356952463606,3.94356952463606,216061.107754562,0.0,1.0
2008-03-13,15.52,15.53,15.39,15.52,32300,3.9794667764858,3.98203086590364,3.9461336140539,3.9794667764858,125970.645856902,0.0,1.0
2008-03-14,15.23,15.62,15.12,15.62,66700,3.90510818336848,4.00510767066419,3.87690319977225,4.00510767066419,260131.3337045,0.0,1.0
2008-03-17,15.04,15.1,14.85,14.96,97700,3.85639048442954,3.87177502093658,3.80767278549061,3.83587776908683,381031.953567162,0.0,1.0
2008-03-18,15.36,15.5,15.15,15.17,56100,3.93844134580038,3.97433859765013,3.88459546802577,3.88972364686145,218791.121751461,0.0,1.0
2008-03-19,15.15,15.39,15.08,15.24,44900,3.9149286458388,3.97694731745605,3.89683986661711,3.93818564769527,173754.124669175,0.1183,1.0
2008-03-20,15.14,15.29,15.1,15.23,54100,3.91234453452142,3.9511062042822,3.90200808925188,3.93560153637789,209356.306115866,0.0,1.0
2008-03-24,15.23,15.32,15.1624,15.17,69400,3.93560153637789,3.95885853823435,3.91813294387236,3.92009686847357,268564.281782644,0.0,1.0
2008-03-25,15.25,15.4,15.17,15.17,56200,3.94076975901266,3.97953142877344,3.92009686847357,3.92009686847357,217482.891011306,0.0,1.0
2008-03-26,15.34,15.37,15.21,15.37,46000,3.96402676086912,3.97177909482128,3.93043331374311,3.97177909482128,178010.907233453,0.0,1.0
2008-03-27,15.34,15.49,15.34,15.49,40300,3.96402676086912,4.0027884306299,3.96402676086912,4.0027884306299,155953.03394583,0.0,1.0
2008-03-28,15.2,15.45,15.2,15.41,35100,3.92784920242573,3.99245198536036,3.92784920242573,3.98211554009082,135830.061823787,0.0,1.0
2008-03-31,15.22,15.27,15.08,15.2,63900,3.9330174250605,3.94593798164743,3.89683986661711,3.92784920242573,247280.368961254,0.0,1.0
2008-04-01,15.48,15.48,15.33,15.37,37600,4.00020431931252,4.00020431931252,3.96144264955174,3.97177909482128,145504.567651692,0.0,1.0
2008-04-02,15.49,15.49,15.36,15.42,37800,4.0027884306299,4.0027884306299,3.96919498350389,3.98469965140821,146278.528117925,0.0,1.0
2008-04-03,15.44,15.48,15.36,15.42,31000,3.98986787404298,4.00020431931252,3.96919498350389,3.98469965140821,119963.872266023,0.0,1.0
2008-04-04,15.55,15.56,15.39,15.39,46900,4.01829309853422,4.0208772098516,3.97694731745605,3.97694731745605,181493.729331499,0.0,1.0
2008-04-07,15.66,15.79,15.54,15.55,54600,4.04671832302546,4.08031177015146,4.01570898721683,4.01829309853422,211291.207281446,0.0,1.0
2008-04-08,15.79,15.8,15.6,15.67,57100,4.08031177015146,4.08289588146885,4.03121365512114,4.04930243434284,220965.713109352,0.0,1.0
2008-04-09,15.7,15.78,15.64,15.73,42800,4.057054768295,4.07772765883408,4.04155010039069,4.06480710224715,165627.539773735,0.0,1.0
2008-04-10,15.64,15.79,15.63,15.78,37300,4.04155010039069,4.08031177015146,4.0389659890733,4.07772765883408,144343.626952343,0.0,1.0
2008-04-11,15.67,15.67,15.51,15.6,31900,4.04930243434284,4.04930243434284,4.00795665326468,4.03121365512114,123446.694364069,0.0,1.0
2008-04-14,15.75,15.75,15.5,15.6,77600,4.06997532488192,4.06997532488192,4.00537254194729,4.03121365512114,300296.660898174,0.0,1.0
2008-04-15,15.55,15.71,15.45,15.66,43400,4.01829309853422,4.05963887961238,3.99245198536036,4.04671832302546,167949.421172432,0.0,1.0
2008-04-16,15.54,15.56,15.49,15.5,35700,4.01570898721683,4.0208772098516,4.0027884306299,4.00537254194729,138151.943222484,0.0,1.0
2008-04-17,15.6,15.6,15.49,15.54,62200,4.03121365512114,4.03121365512114,4.0027884306299,4.01570898721683,240701.704998278,0.0,1.0
2008-04-18,15.65,15.65,15.52,15.57,47900,4.04413421170807,4.04413421170807,4.01054076458206,4.02346132116899,185363.531662661,0.0,1.0
2008-04-21,15.57,15.61,15.52,15.56,32600,4.05403135805366,4.06444633906343,4.04101263179144,4.05142761280121,125204.260936869,0.1183,1.0
2008-04-22,15.66,15.66,15.4512,15.48,52400,4.07746506532564,4.07746506532564,4.02309886445463,4.03059765078167,201248.566659262,0.0,1.0
2008-04-23,15.69,15.74,15.54,15.58,53000,4.08527630108297,4.09829502734519,4.04622012229633,4.0566351033061,203552.939559941,0.0,1.0
2008-04-24,15.7,15.71,15.56,15.69,44600,4.08788004633541,4.09048379158786,4.05142761280121,4.08527630108297,171291.718950441,0.0,1.0
2008-04-25,15.81,15.81,15.7,15.73,41200,4.11652124411229,4.11652124411229,4.08788004633541,4.09569128209274,158233.605846595,0.0,1.0
2008-04-28,15.88,15.88,15.82,15.84,38100,4.13474746087939,4.13474746087939,4.11912498936473,4.12433247986962,146327.679193089,0.0,1.0
2008-04-29,15.9,15.93,15.83,15.93,56000,4.13995495138427,4.1477661871416,4.12172873461717,4.1477661871416,215074.804063334,0.0,1.0
2008-04-30,15.85,15.95,15.82,15.95,31300,4.12693622512206,4.15297367764649,4.11912498936473,4.15297367764649,120211.452985399,0.0,1.0
2008-05-01,15.83,15.9122,15.8164,15.82,38600,4.12172873461717,4.14313152059225,4.11818764107385,4.11912498936473,148247.989943655,0.0,1.0
2008-05-02,15.88,15.97,15.82,15.97,63500,4.13474746087939,4.15818116815137,4.11912498936473,4.15818116815137,243879.465321816,0.0,1.0
2008-05-05,15.83,15.93,15.76,15.93,38900,4.12172873461717,4.1477661871416,4.10350251785007,4.1477661871416,149400.176393994,0.0,1.0
2008-05-06,15.87,15.9,15.77,15.83,51600,4.13214371562694,4.13995495138427,4.10610626310251,4.12172873461717,198176.069458357,0.0,1.0
2008-05-07,15.9,15.9,15.81,15.88,35300,4.13995495138427,4.13995495138427,4.11652124411229,4.13474746087939,135573.938989923,0.0,1.0
2008-05-08,15.95,15.95,15.85,15.89,39200,4.15297367764649,4.15297367764649,4.12693622512206,4.13735120613183,150552.362844333,0.0,1.0
2008-05-09,15.91,15.92,15.85,15.88,33000,4.14255869663672,4.14516244188916,4.12693622512206,4.13474746087939,126740.509537321,0.0,1.0
2008-05-12,15.99,16.0,15.9101,15.94,37600,4.16338865865626,4.1659924039087,4.14258473408924,4.15036993239404,144407.368442524,0.0,1.0
2008-05-13,15.9,16.0,15.78,15.98,50800,4.17075725772067,4.19698843544219,4.13927984445486,4.19174219989788,193662.673248316,0.1183,1.0
2008-05-14,15.85,15.9,15.84,15.9,20600,4.15764166885992,4.17075725772067,4.15501855108776,4.17075725772067,78532.5013566004,0.0,1.0
2008-05-15,15.85,15.9,15.8,15.9,26100,4.15764166885992,4.17075725772067,4.14452607999916,4.17075725772067,99499.9167673432,0.0,1.0
2008-05-16,15.88,15.89,15.82,15.89,23100,4.16551102217637,4.16813413994852,4.14977231554346,4.16813413994852,88063.14472512,0.0,1.0
2008-05-19,15.79,15.92,15.77,15.88,51700,4.14190296222701,4.17600349326498,4.1366567266827,4.16551102217637,197093.704860983,0.0,1.0
2008-05-20,15.81,15.85,15.75,15.78,78100,4.14714919777131,4.15764166885992,4.1314104911384,4.13927984445486,297737.298832548,0.0,1.0
2008-05-21,15.73,15.87,15.7,15.87,83700,4.1261642555941,4.16288790440422,4.11829490227765,4.16288790440422,319085.939978032,0.0,1.0
2008-05-22,15.75,15.8,15.73,15.8,55400,4.1314104911384,4.14452607999916,4.1261642555941,4.14452607999916,211199.057046392,0.0,1.0
2008-05-23,15.73,15.84,15.73,15.84,43900,4.1261642555941,4.15501855108776,4.1261642555941,4.15501855108776,167358.097551202,0.0,1.0
2008-05-27,15.9,15.9,15.74,15.8,91100,4.17075725772067,4.17075725772067,4.12878737336625,4.14452607999916,347296.64434885,0.0,1.0
2008-05-28,16.0,16.03,15.8912,15.91,67700,4.19698843544219,4.20485778875864,4.16844891408118,4.17338037549282,258089.822419507,0.0,1.0
2008-05-29,15.86,16.05,15.85,16.05,71900,4.16026478663207,4.21010402430294,4.15764166885992,4.21010402430294,274101.30327862,0.0,1.0
2008-05-30,15.92,15.98,15.9,15.93,50600,4.17600349326498,4.19174219989788,4.17075725772067,4.17862661103713,192900.221778834,0.0,1.0
2008-06-02,16.0,16.0014,15.92,15.93,32000,4.19698843544219,4.19735567193029,4.17600349326498,4.17862661103713,121992.235117049,0.0,1.0
2008-06-03,16.08,16.08,15.94,15.99,104800,4.2179733776194,4.2179733776194,4.18124972880928,4.19436531767004,399524.570008336,0.0,1.0
2008-06-04,15.92,16.1,15.89,16.1,34800,4.17600349326498,4.2232196131637,4.16813413994852,4.2232196131637,132666.555689791,0.0,1.0
2008-06-05,15.9,15.94,15.86,15.94,30100,4.17075725772067,4.18124972880928,4.16026478663207,4.18124972880928,114748.946156975,0.0,1.0
2008-06-06,15.92,15.92,15.83,15.85,33500,4.17600349326498,4.17600349326498,4.15239543331561,4.15764166885992,127710.621138161,0.0,1.0
2008-06-09,15.92,15.97,15.88,15.97,18300,4.17600349326498,4.18911908212573,4.16551102217637,4.18911908212573,69764.3094575625,0.0,1.0
2008-06-10,15.81,15.9,15.78,15.9,43700,4.14714919777131,4.17075725772067,4.13927984445486,4.17075725772067,166595.64608172,0.0,1.0
2008-06-11,15.79,15.832,15.75,15.82,29700,4.14190296222701,4.15292005687004,4.1314104911384,4.14977231554346,113224.043218011,0.0,1.0
2008-06-12,15.7,15.84,15.7,15.82,5900,4.11829490227765,4.15501855108776,4.11829490227765,4.14977231554346,22492.3183497059,0.0,1.0
2008-06-13,15.71,15.73,15.66,15.72,21000,4.1209180200498,4.1261642555941,4.10780243118904,4.12354113782195,80057.4042955635,0.0,1.0
2008-06-16,15.7,15.7,15.66,15.68,32500,4.11829490227765,4.11829490227765,4.10780243118904,4.11304866673334,123898.363790753,0.0,1.0
2008-06-17,15.74,15.78,15.6988,15.7,25100,4.12878737336625,4.13927984445486,4.11798012814499,4.11829490227765,95687.6594199355,0.0,1.0
2008-06-18,15.8,15.8,15.6688,15.67,52000,4.14452607999916,4.14452607999916,4.11011077482853,4.11042554896119,198237.382065205,0.0,1.0
2008-06-19,15.64,15.78,15.64,15.77,58200,4.13358767888929,4.17058910312487,4.13358767888929,4.1679461442509,220207.739791935,0.1183,1.0
2008-06-20,15.52,15.63,15.5,15.5101,45900,4.10187217240165,4.13094472001532,4.09658625465371,4.09925564311642,173668.990660649,0.0,1.0
2008-06-23,15.6,15.63,15.51,15.6,36400,4.12301584339341,4.13094472001532,4.09922921352768,4.12301584339341,137724.428323478,0.0,1.0
2008-06-24,15.58,15.61,15.5,15.5,53900,4.11772992564547,4.12565880226738,4.09658625465371,4.09658625465371,203938.095786689,0.0,1.0
2008-06-25,15.6,15.64,15.58,15.59,47400,4.12301584339341,4.13358767888929,4.11772992564547,4.12037288451944,179344.447871782,0.0,1.0
2008-06-26,15.52,15.65,15.49,15.56,120000,4.10187217240165,4.13623063776326,4.09394329577974,4.11244400789753,454036.576890587,0.0,1.0
2008-06-27,15.48,15.67,15.48,15.67,72800,4.09130033690577,4.1415165555112,4.09130033690577,4.1415165555112,275448.856646956,0.0,1.0
2008-06-30,15.44,15.65,15.4,15.52,60600,4.08072850140989,4.13623063776326,4.07015666591401,4.10187217240165,229288.471329746,0.0,1.0
2008-07-01,15.45,15.49,15.4,15.4,31900,4.08337146028386,4.09394329577974,4.07015666591401,4.07015666591401,120698.056690081,0.0,1.0
2008-07-02,15.49,15.5,15.42,15.42,23000,4.09394329577974,4.09658625465371,4.07544258366195,4.07544258366195,87023.6772373625,0.0,1.0
2008-07-03,15.4,15.46,15.39,15.46,16600,4.07015666591401,4.08601441915783,4.06751370704004,4.08601441915783,62808.3931365312,0.0,1.0
2008-07-07,15.21,15.5,15.2,15.5,38900,4.01994044730857,4.09658625465371,4.0172974884346,4.09658625465371,147183.523675365,0.0,1.0
2008-07-08,15.28,15.29,15.16,15.18,23400,4.03844115942636,4.04108411830033,4.00672565293872,4.01201157068666,88537.1324936646,0.0,1.0
2008-07-09,15.29,15.39,15.25,15.39,40400,4.04108411830033,4.06751370704004,4.03051228280445,4.06751370704004,152858.980886498,0.0,1.0
2008-07-10,15.16,15.29,15.16,15.2,127300,4.00672565293872,4.04108411830033,4.00672565293872,4.0172974884346,481657.135318098,0.0,1.0
2008-07-11,15.17,15.23,15.09,15.22,61300,4.00936861181269,4.02522636505651,3.98822494082093,4.02258340618254,231937.018028275,0.0,1.0
2008-07-14,14.95,15.23,14.89,15.22,88300,3.95122351658535,4.02522636505651,3.93536576334153,4.02258340618254,334095.247828657,0.0,1.0
2008-07-15,14.58,14.88,14.5,14.85,106900,3.85343403824845,3.93272280446756,3.83229036725669,3.92479392784565,404470.917246698,0.0,1.0
2008-07-16,14.61,14.68,14.358,14.45,118300,3.86136291487036,3.87986362698816,3.79476035124632,3.81907557288684,447604.392051304,0.0,1.0
2008-07-17,14.7,14.728,14.6,14.6,52800,3.8851495447361,3.89254982958321,3.85871995599639,3.85871995599639,199776.093831858,0.0,1.0
2008-07-18,14.72,14.75,14.67,14.75,25900,3.89043546248404,3.89836433910595,3.87722066811419,3.89836433910595,97996.2278455516,0.0,1.0
2008-07-21,14.9,14.9,14.77,14.83,34900,3.9380087222155,3.9380087222155,3.90365025685389,3.91950801009771,132048.971112346,0.0,1.0
2008-07-22,14.86,14.86,14.74,14.75,19000,3.9558486946148,3.9558486946148,3.92390375226259,3.92656583079194,71372.8005786361,0.1075,1.0
2008-07-23,14.82,14.9,14.76,14.8,78000,3.94520038049739,3.9664970087322,3.92922790932129,3.93987622343869,293004.128691243,0.0,1.0
2008-07-24,14.69,14.85,14.68,14.85,64300,3.91059335961584,3.95318661608545,3.90793128108649,3.95318661608545,241540.583010858,0.0,1.0
2008-07-25,14.74,14.76,14.67,14.71,47100,3.92390375226259,3.92922790932129,3.90526920255714,3.91591751667454,176929.416171251,0.0,1.0
2008-07-28,14.71,14.86,14.71,14.79,34000,3.91591751667454,3.9558486946148,3.91591751667454,3.93721414490934,127719.748403875,0.0,1.0
2008-07-29,14.72,14.81,14.71,14.8,43800,3.91857959520389,3.94253830196804,3.91591751667454,3.93987622343869,164533.087649698,0.0,1.0
2008-07-30,14.81,14.84,14.76,14.82,34900,3.94253830196804,3.9505245375561,3.92922790932129,3.94520038049739,131100.56527339,0.0,1.0
2008-07-31,14.89,15.05,14.8,14.8,72100,3.96383493020285,4.00642818667246,3.93987622343869,3.93987622343869,270840.995879982,0.0,1.0
2008-08-01,14.98,15.0,14.8401,14.97,27400,3.987793636967,3.9931177940257,3.95055115834139,3.98513155843765,102927.09136077,0.0,1.0
2008-08-04,14.89,15.01,14.85,15.01,24500,3.96383493020285,3.99577987255505,3.95318661608545,3.99577987255505,92033.3481145571,0.0,1.0
2008-08-05,14.99,15.01,14.84,15.01,34700,3.99045571549635,3.99577987255505,3.9505245375561,3.99577987255505,130349.27263572,0.0,1.0
2008-08-06,14.95,14.97,14.87,14.94,115300,3.97980740137895,3.98513155843765,3.95851077314415,3.9771453228496,433120.205616671,0.0,1.0
2008-08-07,14.88,14.9234,14.83,14.89,48600,3.9611728516735,3.97272627249088,3.94786245902675,3.96383493020285,182564.110953774,0.0,1.0
2008-08-08,15.02,15.02,14.886,14.97,52300,3.9984419510844,3.9984419510844,3.96277009879111,3.98513155843765,196463.024750667,0.0,1.0
2008-08-11,14.91,15.0,14.91,15.0,36900,3.96915908726155,3.9931177940257,3.96915908726155,3.9931177940257,138613.491650088,0.0,1.0
2008-08-12,14.86,14.95,14.8,14.95,15100,3.9558486946148,3.97980740137895,3.93987622343869,3.97980740137895,56722.5941440739,0.0,1.0
2008-08-13,14.747,14.89,14.72,14.89,39200,3.92576720723314,3.96383493020285,3.91857959520389,3.96383493020285,147253.356983291,0.0,1.0
2008-08-14,14.82,14.826,14.7382,14.78,24700,3.94520038049739,3.946797627615,3.92342457812731,3.93455206637999,92784.6407522271,0.0,1.0
2008-08-15,14.88,14.88,14.82,14.84,27100,3.9611728516735,3.9611728516735,3.94520038049739,3.9505245375561,101800.152404265,0.0,1.0
2008-08-18,14.87,14.8799,14.81,14.83,30400,3.95851077314415,3.9611462308882,3.94253830196804,3.94786245902675,114196.480925818,0.0,1.0
2008-08-19,14.83,14.87,14.73,14.86,40400,3.94786245902675,3.95851077314415,3.92124167373324,3.9558486946148,151761.11280931,0.0,1.0
2008-08-20,14.7,14.77,14.67,14.72,28000,3.94187278233571,3.96064360510873,3.93382814400441,3.94723587455657,104417.372839747,0.1075,1.0
2008-08-21,14.73,14.7544,14.61,14.67,31000,3.949917420667,3.95646039317646,3.91773886734181,3.93382814400441,115604.948501149,0.0,1.0
2008-08-22,14.86,14.86,14.63,14.63,32500,3.98477752010263,3.98477752010263,3.92310195956268,3.92310195956268,121198.73633185,0.0,1.0
2008-08-25,14.73,14.86,14.6672,14.82,48900,3.949917420667,3.98477752010263,3.93307731109349,3.9740513356609,182357.483280845,0.0,1.0
2008-08-26,14.8,14.8,14.63,14.73,44900,3.96868824344003,3.96868824344003,3.92310195956268,3.949917420667,167440.715732309,0.0,1.0
2008-08-27,14.8,14.84,14.64,14.84,45500,3.96868824344003,3.97941442788176,3.92578350567311,3.97941442788176,169678.23086459,0.0,1.0
2008-08-28,14.83,14.9,14.7,14.85,78200,3.97673288177133,3.99550370454436,3.94187278233571,3.98209597399219,291622.805573866,0.0,1.0
2008-08-29,14.86,14.8752,14.77,14.87,48200,3.98477752010263,3.98885347019048,3.96064360510873,3.98745906621306,179747.048959851,0.0,1.0
2008-09-02,14.93,14.9701,14.89,14.97,25600,4.00354834287565,4.01430134277849,3.99282215843392,4.01427452731738,95467.3123106263,0.0,1.0
2008-09-03,15.0,15.0,14.9,14.96,48500,4.02231916564868,4.02231916564868,3.99550370454436,4.01159298120695,180865.806525991,0.0,1.0
2008-09-04,14.87,14.92,14.82,14.92,31200,3.98745906621306,4.00086679676522,3.9740513356609,4.00086679676522,116350.786878576,0.0,1.0
2008-09-05,14.89,14.89,14.71,14.78,37200,3.99282215843392,3.99282215843392,3.94455432844614,3.96332515121917,138725.938201379,0.0,1.0
2008-09-08,14.98,15.08,14.886,14.97,34700,4.01695607342782,4.04377153453214,3.99174953998975,4.01427452731738,129402.958483544,0.0,1.0
2008-09-09,15.0,15.024,14.77,15.02,47200,4.02231916564868,4.02875487631372,3.96064360510873,4.02768225786954,176017.857072717,0.0,1.0
2008-09-10,14.87,15.03,14.72,15.03,32800,3.98745906621306,4.03036380397998,3.94723587455657,4.03036380397998,122317.49389799,0.0,1.0
2008-09-11,14.77,14.81,14.68,14.81,56000,3.96064360510873,3.97136978955046,3.93650969011484,3.97136978955046,208834.745679495,0.0,1.0
2008-09-12,14.75,14.77,14.64,14.7,44300,3.95528051288787,3.96064360510873,3.92578350567311,3.94187278233571,165203.200600029,0.0,1.0
2008-09-15,14.35,14.65,14.24,14.65,164800,3.84801866847057,3.92846505178354,3.81852166125581,3.92846505178354,614570.822999656,0.0,1.0
2008-09-16,14.02,14.13,13.9,14.11,92600,3.7595276468263,3.78902465404106,3.72734909350111,3.78366156182019,345323.168748593,0.0,1.0
2008-09-17,12.96,13.74,12.81,13.72,143800,3.47528375912046,3.68444435573419,3.43506056746397,3.67908126351333,536257.793369846,0.0,1.0
2008-09-18,12.7,13.0,12.36,13.0,154500,3.40556356024922,3.48600994356219,3.31439099249451,3.48600994356219,576160.146562177,0.0,1.0
2008-09-19,13.59,13.82,12.96,13.0,99300,3.67304778476485,3.73521121305742,3.50277404639827,3.51358507740567,367402.516677684,0.1075,1.0
2008-09-22,13.45,13.46,13.24,13.45,56400,3.63520917623895,3.6379119339908,3.57845126345009,3.63520917623895,208675.74965379,0.0,1.0
2008-09-23,13.22,13.49,13.12,13.49,44000,3.57304574794638,3.64602020724635,3.54601817042788,3.64602020724635,162796.684127071,0.0,1.0
2008-09-24,13.28,13.33,13.2,13.2,69800,3.58926229445749,3.60277608321674,3.56764023244268,3.56764023244268,258254.739819762,0.0,1.0
2008-09-25,13.52,13.56,13.25,13.31,55200,3.6541284805019,3.6649395115093,3.58115402120194,3.59737056771304,204235.840086688,0.0,1.0
2008-09-26,13.32,13.4428,13.03,13.43,76600,3.60007332546489,3.63326319065761,3.52169335066122,3.62980366073525,283414.227366673,0.0,1.0
2008-09-29,11.92,13.18,11.9,13.16,158900,3.22168724020582,3.56223471693898,3.21628172470212,3.55682920143528,587918.025177079,0.0,1.0
2008-09-30,12.42,12.47,12.06,12.26,95500,3.35682512779834,3.3703389165576,3.25952584873172,3.31358100376873,353342.803048528,0.0,1.0
2008-10-01,12.86,12.86,12.16,12.16,29300,3.47574646887977,3.47574646887977,3.28655342625023,3.28655342625023,108407.791930072,0.0,1.0
2008-10-02,12.74,12.89,12.7,12.7,63300,3.44331337585756,3.48385474213532,3.43250234485016,3.43250234485016,234205.229664626,0.0,1.0
2008-10-03,12.81,13.02,12.74,12.74,81600,3.46223268012051,3.51899059290937,3.44331337585756,3.44331337585756,301913.850562931,0.0,1.0
2008-10-06,11.18,12.7,11.0,12.7,388300,3.02168316656888,3.43250234485016,2.97303352703557,3.43250234485016,1436680.7374214,0.0,1.0
2008-10-07,11.31,11.7836,11.29,11.29,104700,3.05681901734294,3.18482162447058,3.05141350183923,3.05141350183923,387382.109729642,0.0,1.0
2008-10-08,11.36,12.13,10.98,11.2,514200,3.07033280610219,3.27844515299468,2.96762801153187,3.02708868207258,1902501.24950317,0.0,1.0
2008-10-09,10.64,11.43,10.5,11.1,121800,2.87573424796895,3.08925211036514,2.83789563944304,3.00006110455407,450650.821060845,0.0,1.0
2008-10-10,10.09,10.28,9.5,10.0,184400,2.72708257161717,2.77843496890233,2.56761986425799,2.70275775185052,682266.103477996,0.0,1.0
2008-10-13,11.84,11.84,10.5,10.5,48200,3.20006517819101,3.20006517819101,2.83789563944304,2.83789563944304,178336.367611927,0.0,1.0
2008-10-14,12.51,12.82,12.07,12.1,76800,3.381149947565,3.46493543787236,3.26222860648357,3.27033687973913,284154.212294523,0.0,1.0
2008-10-15,11.77,12.5,11.77,12.31,54500,3.18114587392806,3.37844718981315,3.18114587392806,3.32709479252799,201645.892839212,0.0,1.0
2008-10-16,12.04,12.3,11.66,11.77,43400,3.25412033322802,3.32439203477614,3.1514155386577,3.18114587392806,160576.72934352,0.0,1.0
2008-10-17,12.55,12.55,11.7,11.7,48600,3.3919609785724,3.3919609785724,3.16222656966511,3.16222656966511,179816.337467628,0.0,1.0
2008-10-20,13.0,13.0,12.63,12.8,58800,3.51358507740567,3.51358507740567,3.4135830405872,3.45952992236866,217555.568787994,0.0,1.0
2008-10-21,12.74,13.0,12.3,13.0,59400,3.44331337585756,3.51358507740567,3.32439203477614,3.51358507740567,219775.523571545,0.0,1.0
2008-10-22,12.68,12.8,12.36,12.8,68000,3.453448717427,3.48613119740265,3.36629543749193,3.48613119740265,249675.055444985,0.0975,1.0
2008-10-23,12.76,12.8,12.57,12.75,66000,3.47523703741077,3.48613119740265,3.42348977744932,3.47251349741279,242331.671461309,0.0,1.0
2008-10-24,12.68,12.68,12.4,12.5,71400,3.453448717427,3.453448717427,3.37718959748382,3.40442499746352,262158.808217235,0.0,1.0
2008-10-27,12.57,12.7,12.44,12.58,46100,3.42348977744932,3.45889579742294,3.3880837574757,3.42621331744729,169265.000823733,0.0,1.0
2008-10-28,12.72,12.79,12.5,12.75,37900,3.46434287741888,3.48340765740468,3.40442499746352,3.47251349741279,139157.126490661,0.0,1.0
2008-10-29,12.94,12.99,12.5,12.99,53400,3.52426075737424,3.53787845736409,3.40442499746352,3.53787845736409,196068.35236415,0.0,1.0
2008-10-30,12.51,13.2,12.5,13.05,78800,3.4071485374615,3.59507279732148,3.40442499746352,3.55421969735192,289329.328956836,0.0,1.0
2008-10-31,12.62,12.92,12.44,12.5,116900,3.43710747743917,3.5188136773783,3.3880837574757,3.40442499746352,429220.793845865,0.0,1.0
2008-11-03,12.77,12.77,12.5,12.5,52800,3.47796057740874,3.47796057740874,3.40442499746352,3.40442499746352,193865.337169047,0.0,1.0
2008-11-04,12.8975,12.95,12.78,12.85,81700,3.51268571238286,3.52698429737221,3.48068411740671,3.4997488973925,299977.235733167,0.0,1.0
2008-11-05,12.81,12.99,12.71,12.94,46700,3.48885473740062,3.53787845736409,3.46161933742091,3.52426075737424,171468.016018836,0.0,1.0
2008-11-06,12.7,12.91,12.54,12.91,50400,3.45889579742294,3.51609013738033,3.41531915745541,3.51609013738033,185053.276388636,0.0,1.0
2008-11-07,12.5,12.56,12.4,12.53,92700,3.40442499746352,3.42076623745135,3.37718959748382,3.41259561745744,340365.847643385,0.0,1.0
2008-11-10,12.41,12.62,12.4,12.62,56200,3.37991313748179,3.43710747743917,3.37718959748382,3.43710747743917,206349.089941297,0.0,1.0
2008-11-11,12.19,12.38,12.1,12.35,30700,3.31999525752643,3.37174251748787,3.29548339754469,3.36357189749396,112720.944149427,0.0,1.0
2008-11-12,12.07,12.15,12.07,12.1,53500,3.28731277755078,3.30910109753455,3.28731277755078,3.29548339754469,196435.521563334,0.0,1.0
2008-11-13,12.06,12.1,11.8,12.03,60500,3.28458923755281,3.29548339754469,3.21377719760557,3.2764186175589,222137.3655062,0.0,1.0
2008-11-14,12.0,12.02,11.81,12.02,32300,3.26824799756498,3.27369507756092,3.21650073760354,3.27369507756092,118595.651336368,0.0,1.0
2008-11-17,11.98,11.99,11.85,11.99,52900,3.26280091756904,3.26552445756701,3.22739489759542,3.26552445756701,194232.506368231,0.0,1.0
2008-11-18,11.94,12.0,11.83,12.0,77000,3.25190675757716,3.26824799756498,3.22194781759948,3.26824799756498,282720.283371528,0.0,1.0
2008-11-19,10.91,11.8,10.91,11.8,56600,2.99793665276638,3.24249793791414,2.99793665276638,3.24249793791414,205977.000691522,0.0975,1.0
2008-11-20,10.37,10.91,10.34,10.91,102300,2.84955115391268,2.99793665276638,2.84130751508748,2.99793665276638,372287.052486621,0.0,1.0
2008-11-21,11.6,11.6,10.23,10.47,147800,3.1875403457461,3.1875403457461,2.81108083939506,2.8770299499967,537869.270357014,0.0,1.0
2008-11-24,11.35,11.43,10.92,11.35,59500,3.11884335553606,3.14082639240327,3.00068453237478,3.11884335553606,216530.592599745,0.0,1.0
2008-11-25,11.11,11.5,11.01,11.5,43500,3.05289424493442,3.16006154966209,3.0254154488504,3.16006154966209,158303.878623343,0.0,1.0
2008-11-26,11.4,11.45,11.0601,11.17,60400,3.13258275357807,3.14632215162008,3.03918232568849,3.06938152258483,219805.845260917,0.0,1.0
2008-11-28,11.28,11.51,11.28,11.51,25500,3.09960819827725,3.16280942927049,3.09960819827725,3.16280942927049,92798.8253998906,0.0,1.0
2008-12-01,10.94,11.28,10.94,11.28,39800,3.00618029159158,3.09960819827725,3.00618029159158,3.09960819827725,144838.9510163,0.0,1.0
2008-12-02,11.17,11.19,10.9,11.04,53800,3.06938152258483,3.07487728180163,2.99518877315798,3.0336590876756,195787.325745652,0.0,1.0
2008-12-03,11.09,11.271,11.02,11.17,40600,3.04739848571761,3.09713510662969,3.0281633284588,3.06938152258483,147750.28671512,0.0,1.0
2008-12-04,11.03,11.23,11.02,11.11,20700,3.0309112080672,3.08586880023524,3.0281633284588,3.05289424493442,75330.8112069701,0.0,1.0
2008-12-05,11.02,11.02,10.91,10.97,55700,3.0281633284588,3.0281633284588,2.99793665276638,3.01442393041679,202701.748030349,0.0,1.0
2008-12-08,11.12,11.26,10.97,11.25,52300,3.05564212454282,3.09411243906044,3.01442393041679,3.09136455945204,190328.571310364,0.0,1.0
2008-12-09,10.82,11.0012,10.8,11.0,51300,2.97320573629076,3.022997314795,2.96770997707396,3.022667569242,186689.401686839,0.0,1.0
2008-12-10,10.71,10.97,10.66,10.81,96500,2.94297906059834,3.01442393041679,2.92923966255633,2.97045785668236,351179.868670175,0.0,1.0
2008-12-11,10.63,10.84,10.56,10.8,67000,2.92099602373113,2.97870149550757,2.90176086647232,2.96770997707396,243824.364776183,0.0,1.0
2008-12-12,10.59,10.74,10.43,10.73,84300,2.91000450529752,2.95122269942355,2.86603843156309,2.94847481981515,306781.999263168,0.0,1.0
2008-12-15,10.42,10.73,10.42,10.55,85600,2.86329055195469,2.94847481981515,2.86329055195469,2.89901298686391,311512.919773751,0.0,1.0
2008-12-16,10.8999,10.9,10.5925,10.72,67400,2.99516129436189,2.99518877315798,2.91069147519962,2.94572694020674,245280.032625594,0.0,1.0
2008-12-17,11.17,11.29,10.63,10.63,83700,3.06938152258483,3.10235607788565,2.92099602373113,2.92099602373113,304598.497489053,0.0,1.0
2008-12-18,11.52,11.52,11.32,11.32,126600,3.16555730887889,3.16555730887889,3.11059971671085,3.11059971671085,460718.874338281,0.0,1.0
2008-12-19,11.62,11.7,11.38,11.6484,196600,3.19303610496291,3.21501914183012,3.12708699436126,3.20084008305077,715460.747985039,0.0,1.0
2008-12-22,11.75,11.77,11.5,11.55,197100,3.25555036605405,3.26109172837925,3.18628333698907,3.20013674280207,711377.413830971,0.0975,1.0
2008-12-23,11.62,11.87,11.62,11.87,89700,3.21953151094026,3.28879854000524,3.21953151094026,3.28879854000524,323747.103098113,0.0,1.0
2008-12-24,11.72,11.8,11.56,11.58,30800,3.24723832256625,3.26940377186705,3.20290742396466,3.20844878628986,111163.999725997,0.0,1.0
2008-12-26,11.76,11.76,11.57,11.69,72800,3.25832104721665,3.25832104721665,3.20567810512726,3.23892627907845,262751.272079628,0.0,1.0
2008-12-29,11.48,11.79,11.33,11.79,57100,3.18074197466387,3.26663309070445,3.13918175722488,3.26663309070445,206086.505985532,0.0,1.0
2008-12-30,11.48,11.65,11.39,11.45,162800,3.18074197466387,3.22784355442806,3.15580584420048,3.17242993117607,587581.141408839,0.0,1.0
2008-12-31,11.65,11.68,11.43,11.56,152300,3.22784355442806,3.23615559791585,3.16688856885087,3.20290742396466,549684.32332043,0.0,1.0
2009-01-02,12.19,12.19,11.73,11.8,43600,3.37746033720841,3.37746033720841,3.25000900372885,3.26940377186705,157362.025586151,0.0,1.0
2009-01-05,12.3,12.3,11.99,12.0,42700,3.407937829997,3.407937829997,3.32204671395643,3.32481739511903,154113.726892859,0.0,1.0
2009-01-06,12.48,12.54,12.25,12.4,119600,3.45781009092379,3.47443417789939,3.39408442418401,3.435644641623,431662.804130817,0.0,1.0
2009-01-07,12.5,12.55,12.21,12.23,57000,3.46335145324899,3.47720485906198,3.38300169953361,3.38854306185881,205725.5839085,0.0,1.0
2009-01-08,12.65,12.67,12.21,12.21,73100,3.50491167068798,3.51045303301317,3.38300169953361,3.38300169953361,263834.038310725,0.0,1.0
2009-01-09,12.75,13.03,12.64,13.03,68600,3.53261848231397,3.61019755486675,3.50214098952538,3.61019755486675,247592.544844265,0.0,1.0
2009-01-12,12.6,12.68,12.55,12.67,61100,3.49105826487498,3.51322371417577,3.47720485906198,3.51045303301317,220523.389066831,0.0,1.0
2009-01-13,12.61,12.63,12.46,12.46,50200,3.49382894603758,3.49937030836278,3.45226872859859,3.45226872859859,181182.882670293,0.0,1.0
2009-01-14,12.45,12.512,12.26,12.51,73800,3.44949804743599,3.46667627064411,3.39685510534661,3.46612213441159,266360.492849953,0.0,1.0
2009-01-15,12.56,12.56,12.2136,12.48,93700,3.47997554022458,3.47997554022458,3.38399914475215,3.45781009092379,338183.986179412,0.0,1.0
2009-01-16,12.73,12.88,12.32,12.86,65200,3.52707711998877,3.56863733742776,3.4134791923222,3.56309597510256,235321.194225161,0.0,1.0
2009-01-20,12.53,12.71,12.47,12.71,44200,3.47166349673679,3.52153575766357,3.45503940976119,3.52153575766357,159527.558048345,0.0,1.0
2009-01-21,12.72,12.74,12.51,12.74,43500,3.52430643882617,3.52984780115137,3.46612213441159,3.52984780115137,157001.103509118,0.0,1.0
2009-01-22,12.76,12.76,12.53,12.71,85300,3.53538916347657,3.53538916347657,3.47166349673679,3.52153575766357,307866.531708685,0.0,1.0
2009-01-23,12.72,12.74,12.46,12.73,51500,3.52430643882617,3.52984780115137,3.45226872859859,3.52707711998877,185874.869671715,0.0,1.0
2009-01-26,12.81,12.84,12.59,12.84,78500,3.54924256928956,3.55755461277736,3.48828758371238,3.55755461277736,283323.830470478,0.0,1.0
2009-01-27,12.83,12.87,12.75,12.83,63800,3.55478393161476,3.56586665626516,3.53261848231397,3.55478393161476,230268.285146707,0.0,1.0
2009-01-28,12.98,12.98,12.8,12.89,70800,3.59634414905375,3.59634414905375,3.54647188812696,3.57140801859036,255532.830538979,0.0,1.0
2009-01-29,13.01,13.14,12.95,13.03,63400,3.60465619254155,3.64067504765534,3.58803210556595,3.61019755486675,228824.596838577,0.0,1.0
2009-01-30,12.88,13.1488,12.78,13.12,59900,3.56863733742776,3.64311324707842,3.54093052580177,3.63513368533014,216192.324142441,0.0,1.0
2009-02-02,12.85,12.86,12.7,12.8,51500,3.56032529393996,3.56309597510256,3.51876507650097,3.54647188812696,185874.869671715,0.0,1.0
2009-02-03,13.05,13.05,12.81,12.91,51500,3.61573891719194,3.61573891719194,3.54924256928956,3.57694938091556,185874.869671715,0.0,1.0
2009-02-04,13.22,13.3,12.95,12.95,78400,3.66284049695613,3.68500594625692,3.58803210556595,3.58803210556595,282962.908393446,0.0,1.0
2009-02-05,13.1,13.19,12.96,13.06,58600,3.62959232300494,3.65452845346833,3.59080278672855,3.61850959835454,211500.337141019,0.0,1.0
2009-02-06,13.02,13.18,12.93,13.18,59800,3.60742687370415,3.65175777230573,3.58249074324075,3.65175777230573,215831.402065409,0.0,1.0
2009-02-09,12.99,13.05,12.9,12.93,45000,3.59911483021635,3.61573891719194,3.57417869975296,3.58249074324075,162414.934664605,0.0,1.0
2009-02-10,12.97,13.04,12.9,12.9,50500,3.59357346789115,3.61296823602934,3.57417869975296,3.57417869975296,182265.64890139,0.0,1.0
2009-02-11,13.06,13.14,12.94,12.94,67000,3.61850959835454,3.64067504765534,3.58526142440335,3.58526142440335,241817.791611746,0.0,1.0
2009-02-12,13.04,13.06,12.94,12.94,65100,3.61296823602934,3.61850959835454,3.58526142440335,3.58526142440335,234960.272148129,0.0,1.0
2009-02-13,13.03,13.14,13.0,13.14,38900,3.61019755486675,3.64067504765534,3.60188551137895,3.64067504765534,140398.687965625,0.0,1.0
2009-02-17,12.93,13.08,12.8475,13.08,120700,3.58249074324075,3.62405096067974,3.55963262364931,3.62405096067974,435632.946978175,0.0,1.0
2009-02-18,12.94,13.06,12.807,12.97,140300,3.61227556573869,3.64577425722932,3.57514784933659,3.62065023861135,502586.795210001,0.0975,1.0
2009-02-19,12.83,13.09,12.8,13.07,95100,3.58156843187229,3.65414893010197,3.57319375899964,3.64856581485354,340670.022982687,0.0,1.0
2009-02-20,12.5,12.76,12.09,12.76,143100,3.48944703027308,3.56202752850276,3.37499316768013,3.56202752850276,512617.037737356,0.0,1.0
2009-02-23,12.22,12.6301,12.14,12.6,89200,3.41128341679497,3.52576519496417,3.38895095580122,3.51736260651527,319534.869085759,0.0,1.0
2009-02-24,12.65,12.71,12.1,12.38,99600,3.53132039463636,3.54806974038167,3.37778472530434,3.45594833878246,356790.055615937,0.0,1.0
2009-02-25,12.68,12.75,12.56,12.72,39000,3.53969506750901,3.55923597087854,3.50619637601839,3.55086129800589,139706.949488168,0.0,1.0
2009-02-26,12.78,12.8,12.6412,12.66,60000,3.5676106437512,3.57319375899964,3.52886382392705,3.53411195226058,214933.768443336,0.0,1.0
2009-02-27,12.47,12.548,12.28,12.31,69000,3.48107235740043,3.50284650686933,3.42803276254028,3.43640743541293,247173.833709836,0.0,1.0
2009-03-02,11.9,12.2,11.81,12.1,73700,3.32195357281997,3.40570030154653,3.29682955420201,3.37778472530434,264010.312237898,0.0,1.0
2009-03-03,11.9,11.99,11.5,11.65,95600,3.32195357281997,3.34707759143794,3.21029126785124,3.25216463221451,342461.137719715,0.0,1.0
2009-03-04,11.9,11.98,11.69,11.77,395000,3.32195357281997,3.34428603381372,3.26333086271139,3.28566332370513,1414980.64225196,0.0,1.0
2009-03-05,11.75,11.85,11.7,11.7,381300,3.2800802084567,3.30799578469888,3.26612242033561,3.26612242033561,1365904.0984574,0.0,1.0
2009-03-06,11.65,11.73,11.55,11.57,67800,3.25216463221451,3.27449709320826,3.22424905597233,3.22983217122077,242875.15834097,0.0,1.0
2009-03-09,11.31,11.61,11.11,11.58,104400,3.15725167299109,3.24099840171764,3.10142052050672,3.23262372884498,373984.757091403,0.0,1.0
2009-03-10,11.45,11.45,11.27,11.27,50700,3.19633347973014,3.19633347973014,3.14608544249421,3.14608544249421,181619.034334619,0.0,1.0
2009-03-11,11.67,11.76,11.37,11.38,711100,3.25774774746295,3.28287176608092,3.1740010187364,3.17679257636061,2547323.37900093,0.0,1.0
2009-03-12,12.36,12.368,11.62,11.76,416800,3.45036522353402,3.4525984696334,3.24378995934186,3.28287176608092,1493073.24478637,0.0,1.0
2009-03-13,12.46,12.76,12.3,12.6,50700,3.47828079977621,3.56202752850276,3.43361587778871,3.51736260651527,181619.034334619,0.0,1.0
2009-03-16,12.5,12.7,12.3,12.46,39600,3.48944703027308,3.54527818275745,3.43361587778871,3.47828079977621,141856.287172602,0.0,1.0
2009-03-17,12.53,12.71,12.38,12.71,46500,3.49782170314574,3.54806974038167,3.45594833878246,3.54806974038167,166573.670543585,0.0,1.0
2009-03-18,12.32,12.46,12.27,12.44,59100,3.43919899303715,3.47828079977621,3.42524120491606,3.47269768452777,211709.761916686,0.0,1.0
2009-03-19,12.36,12.49,12.32,12.32,49300,3.45036522353402,3.48665547264886,3.43919899303715,3.43919899303715,176603.913070941,0.0,1.0
2009-03-20,12.26,12.3958,12.09,12.37,53100,3.44757366590981,3.48576130896287,3.39976881083602,3.47850621919285,188830.192792472,0.09,1.0
2009-03-23,12.74,12.74,12.37,12.55,67900,3.5825520802358,3.5825520802358,3.47850621919285,3.52912312456509,241460.830331618,0.0,1.0
2009-03-24,12.45,12.55,12.42,12.5,55200,3.50100262158051,3.52912312456509,3.49256647068514,3.5150628730728,196298.053524378,0.0,1.0
2009-03-25,12.5,12.5,12.39,12.44,61800,3.5150628730728,3.5150628730728,3.48413031978976,3.49819057128205,219768.472967511,0.0,1.0
2009-03-26,12.79,12.79,12.5,12.51,59000,3.59661233172809,3.59661233172809,3.5150628730728,3.51787492337126,209811.32532497,0.0,1.0
2009-03-27,12.73,12.73,12.65,12.73,40900,3.57974002993734,3.57974002993734,3.55724362754968,3.57974002993734,145445.478064259,0.0,1.0
2009-03-30,12.5,12.67,12.3,12.67,100200,3.5150628730728,3.56286772814659,3.45882186710364,3.56286772814659,356323.640636644,0.0,1.0
2009-03-31,12.48,12.78,12.48,12.78,61400,3.50943877247589,3.59380028142963,3.50943877247589,3.59380028142963,218346.02330429,0.0,1.0
2009-04-01,12.67,12.67,12.38,12.44,42100,3.56286772814659,3.56286772814659,3.4813182694913,3.49819057128205,149712.827053919,0.0,1.0
2009-04-02,12.88,12.89,12.69,12.82,55200,3.62192078441422,3.62473283471267,3.56849182874351,3.60504848262347,196298.053524378,0.0,1.0
2009-04-03,12.81,12.84,12.68,12.79,54000,3.60223643232501,3.61067258322038,3.56567977844505,3.59661233172809,192030.704534718,0.0,1.0
2009-04-06,12.47,12.81,12.23,12.81,94200,3.50662672217743,3.60223643232501,3.43913751501443,3.60223643232501,334986.895688341,0.0,1.0
2009-04-07,12.36,12.44,12.11,12.12,38600,3.47569416889439,3.49819057128205,3.40539291143293,3.40820496173139,137266.392500743,0.0,1.0
2009-04-08,12.66,12.66,12.53,12.57,23800,3.56005567784814,3.56005567784814,3.52349902396818,3.53474722516201,84635.7549615978,0.0,1.0
2009-04-09,12.97,12.97,12.75,12.94,48400,3.64722923710034,3.64722923710034,3.58536413053426,3.63879308620497,172116.409249636,0.0,1.0
2009-04-13,12.98,13.0,12.91,12.97,26100,3.6500412873988,3.65566538799572,3.63035693530959,3.64722923710034,92814.8405251136,0.0,1.0
2009-04-14,12.93,12.9799,12.89,12.89,14500,3.63598103590651,3.65001316689581,3.62473283471267,3.62473283471267,51563.8002917298,0.0,1.0
2009-04-15,13.01,13.03,12.94,12.94,24600,3.65847743829417,3.66410153889109,3.63879308620497,3.63879308620497,87480.6542880382,0.0,1.0
2009-04-16,13.14,13.14,13.01,13.01,47200,3.69503409217413,3.69503409217413,3.65847743829417,3.65847743829417,167849.060259976,0.0,1.0
2009-04-17,13.16,13.2,13.06,13.2,28300,3.70065819277105,3.71190639396488,3.67253768978646,3.71190639396488,100638.313672824,0.0,1.0
2009-04-20,13.09,13.16,13.04,13.12,19700,3.68097384068184,3.70065819277105,3.66691358918955,3.68940999157721,70055.6459135915,0.0,1.0
2009-04-21,13.1666,13.1666,12.95,13.04,15800,3.72782259865415,3.72782259865415,3.66649724701679,3.69197869506556,55805.305776918,0.09,1.0
2009-04-22,13.18,13.19,12.95,12.97,30200,3.73161650314141,3.73444777514683,3.66649724701679,3.67215979102763,106665.837624236,0.0,1.0
2009-04-23,13.27,13.35,13.09,13.35,39500,3.75709795119018,3.77974812723353,3.70613505509265,3.77974812723353,139513.264442295,0.0,1.0
2009-04-24,13.25,13.29,13.12,13.12,47900,3.75143540717934,3.76276049520102,3.7146288711089,3.7146288711089,169181.908019897,0.0,1.0
2009-04-27,13.17,13.27,13.14,13.25,48400,3.728785231136,3.75709795119018,3.72029141511974,3.75143540717934,170947.89870904,0.0,1.0
2009-04-28,13.11,13.25,13.06,13.06,68000,3.71179759910348,3.75143540717934,3.69764123907639,3.69764123907639,240174.733723445,0.0,1.0
2009-04-29,13.24,13.24,13.11,13.11,68600,3.74860413517392,3.74860413517392,3.71179759910348,3.71179759910348,242293.922550416,0.0,1.0
2009-04-30,13.24,13.32,13.18,13.21,42500,3.74860413517392,3.77125431121727,3.73161650314141,3.74011031915767,150109.208577153,0.0,1.0
2009-05-01,13.42,13.42,12.73,12.73,20200,3.79956703127145,3.79956703127145,3.60420926289759,3.60420926289759,71346.0238413762,0.0,1.0
2009-05-04,13.62,13.62,13.48,13.48,27700,3.85619247137982,3.85619247137982,3.81655466330397,3.81655466330397,97835.8841785208,0.0,1.0
2009-05-05,13.5,13.57,13.35,13.56,29100,3.8222172073148,3.84203611135273,3.77974812723353,3.83920483934731,102780.658108121,0.0,1.0
2009-05-06,13.6214,13.72,13.46,13.52,31400,3.85658884946058,3.88450519143401,3.81089211929313,3.82787975132564,110904.215278179,0.0,1.0
2009-05-07,13.58,13.72,13.532,13.62,63100,3.84486738335815,3.88450519143401,3.83127727773214,3.85619247137982,222868.024969843,0.0,1.0
2009-05-08,13.6,13.69,13.51,13.63,43600,3.85052992736899,3.87601137541775,3.82504847932022,3.85902374338524,153994.388093267,0.0,1.0
2009-05-11,13.5764,13.59,13.47,13.55,51800,3.8438481254362,3.84769865536357,3.81372339129855,3.83637356734189,182956.635395212,0.0,1.0
2009-05-12,13.63,13.68,13.57,13.59,45800,3.85902374338524,3.87318010341233,3.84203611135273,3.84769865536357,161764.747125496,0.0,1.0
2009-05-13,13.51,13.6,13.48,13.5,78600,3.82504847932022,3.85052992736899,3.81655466330397,3.8222172073148,277613.736333276,0.0,1.0
2009-05-14,13.6,13.62,13.4345,13.45,50100,3.85052992736899,3.85619247137982,3.80367237567931,3.80806084728771,176952.267052126,0.0,1.0
2009-05-15,13.62,13.62,13.46,13.53,50800,3.85619247137982,3.85619247137982,3.81089211929313,3.83071102333106,179424.654016926,0.0,1.0
2009-05-18,13.78,13.8,13.6,13.6,51500,3.90149282346652,3.90715536747735,3.85052992736899,3.85052992736899,181897.040981726,0.0,1.0
2009-05-19,13.8,13.84,13.66,13.66,51900,3.90715536747735,3.91848045549903,3.8675175594015,3.8675175594015,183309.833533041,0.0,1.0
2009-05-20,13.78,13.85,13.7601,13.85,60100,3.92697427151528,3.94692261687131,3.92130324190692,3.94692261687131,210894.684492149,0.09,1.0
2009-05-21,13.81,13.88,13.67,13.7,85800,3.93552356238215,3.95547190773818,3.89562687167009,3.90417616253696,301077.602819074,0.0,1.0
2009-05-22,13.99,14.0,13.54,13.73,103000,3.98681930758337,3.98966907120566,3.85857994458033,3.91272545340383,361433.485901685,0.0,1.0
2009-05-26,14.09,14.13,13.82,13.91,51700,4.01531694380626,4.02671599829542,3.93837332600444,3.96402119860505,181418.555544827,0.0,1.0
2009-05-27,14.23,14.24,14.0432,14.08,106100,4.05521363451832,4.05806339814061,4.00198005005395,4.01246718018397,372311.581108435,0.0,1.0
2009-05-28,14.22,14.33,14.05,14.29,37100,4.05236387089603,4.08371127074122,4.0039178893171,4.07231221625206,130186.236184005,0.0,1.0
2009-05-29,14.04,14.24,13.96,14.12,49100,4.00106812569481,4.05806339814061,3.9782700167165,4.02386623467313,172294.991823037,0.0,1.0
2009-06-01,14.16,14.29,14.04,14.1,76100,4.03526528916229,4.07231221625206,4.00106812569481,4.01816670742855,267039.692010857,0.0,1.0
2009-06-02,14.2,14.2,14.04,14.04,34100,4.04666434365145,4.04666434365145,4.00106812569481,4.00106812569481,119659.047274247,0.0,1.0
2009-06-03,14.13,14.16,14.06,14.15,30600,4.02671599829542,4.03526528916229,4.00676765293939,4.03241552554,107377.32687953,0.0,1.0
2009-06-04,14.13,14.18,14.1,14.11,49700,4.02671599829542,4.04096481640687,4.01816670742855,4.02101647105084,174400.429604988,0.0,1.0
2009-06-05,14.22,14.23,14.16,14.17,83500,4.05236387089603,4.05521363451832,4.03526528916229,4.03811505278458,293006.75798826,0.0,1.0
2009-06-08,14.07,14.15,14.02,14.06,65600,4.00961741656168,4.03241552554,3.99536859845024,4.00676765293939,230194.530826705,0.0,1.0
2009-06-09,14.07,14.1,14.0,14.02,82700,4.00961741656168,4.01816670742855,3.98966907120566,3.99536859845024,290199.507612324,0.0,1.0
2009-06-10,14.05,14.18,14.0,14.02,28900,4.0039178893171,4.04096481640687,3.98966907120566,3.99536859845024,101411.919830667,0.0,1.0
2009-06-11,14.19,14.2,14.02,14.05,69800,4.04381458002916,4.04666434365145,3.99536859845024,4.0039178893171,244932.595300366,0.0,1.0
2009-06-12,14.25,14.25,14.1163,14.23,44400,4.0609131617629,4.0609131617629,4.02281182213289,4.05521363451832,155802.395864416,0.0,1.0
2009-06-15,14.1,14.13,13.97,14.13,41400,4.01816670742855,4.02671599829542,3.98111978033879,4.02671599829542,145275.206954658,0.0,1.0
2009-06-16,14.12,14.209,14.02,14.19,31700,4.02386623467313,4.04922913091151,3.99536859845024,4.04381458002916,111237.296146441,0.0,1.0
2009-06-17,14.07,14.2001,14.05,14.18,40300,4.00961741656168,4.04669284128767,4.0039178893171,4.04096481640687,141415.237687747,0.0,1.0
2009-06-18,14.17,14.17,14.06,14.06,27100,4.03811505278458,4.03811505278458,4.00676765293939,4.00676765293939,95095.6064848124,0.0,1.0
2009-06-19,14.21,14.21,14.06,14.08,27000,4.07516197987435,4.07516197987435,4.03214478796857,4.037880413556,94148.404871953,0.09,1.0
2009-06-22,14.05,14.16,13.98,14.15,68700,4.02927697517485,4.06082291590575,4.00920228561882,4.05795510311204,239555.385729747,0.0,1.0
2009-06-23,14.07,14.14,14.03,14.13,36800,4.03501260076229,4.05508729031832,4.02354134958741,4.0522194775246,128320.788862514,0.0,1.0
2009-06-24,14.16,14.2,14.01,14.01,48200,4.06082291590575,4.07229416708063,4.01780572399997,4.01780572399997,168072.337586228,0.0,1.0
2009-06-25,14.34,14.38,14.08,14.08,70700,4.11244354619269,4.12391479736757,4.037880413556,4.037880413556,246529.341646188,0.0,1.0
2009-06-26,14.41,14.45,14.28,14.39,23800,4.13251823574872,4.1439894869236,4.09523666943038,4.12678261016129,82990.0754056476,0.0,1.0
2009-06-29,14.44,14.45,14.28,14.33,34600,4.14112167412988,4.1439894869236,4.09523666943038,4.10957573339897,120649.437354429,0.0,1.0
2009-06-30,14.39,14.5,14.33,14.33,78800,4.12678261016129,4.15832855089219,4.10957573339897,4.10957573339897,274773.863107774,0.0,1.0
2009-07-01,14.44,14.44,14.24,14.32,51600,4.14112167412988,4.14112167412988,4.0837654182555,4.10670792060526,179928.062644177,0.0,1.0
2009-07-02,14.45,14.45,14.12,14.43,45300,4.1439894869236,4.1439894869236,4.04935166473088,4.13825386133616,157960.101507388,0.0,1.0
2009-07-06,14.37,14.47,14.21,14.21,30500,4.12104698457385,4.14972511251104,4.07516197987435,4.07516197987435,106352.827725725,0.0,1.0
2009-07-07,14.27,14.3404,14.22,14.22,61800,4.09236885663666,4.11255825870444,4.07802979266807,4.07802979266807,215495.237818026,0.0,1.0
2009-07-08,14.29,14.39,14.2,14.28,39800,4.0981044822241,4.12678261016129,4.07229416708063,4.09523666943038,138781.722737175,0.0,1.0
2009-07-09,14.38,14.41,14.2632,14.4,12800,4.12391479736757,4.13251823574872,4.09041874393693,4.12965042295501,44633.3178652222,0.0,1.0
2009-07-10,14.3673,14.42,14.32,14.4,19700,4.12027267511954,4.13538604854244,4.10670792060526,4.12965042295501,68693.4657769436,0.0,1.0
2009-07-13,14.4,14.48,14.32,14.32,35000,4.12965042295501,4.15259292530475,4.10670792060526,4.10670792060526,122044.228537717,0.0,1.0
2009-07-14,14.4,14.45,14.34,14.45,49900,4.12965042295501,4.1439894869236,4.11244354619269,4.1439894869236,174000.200115202,0.0,1.0
2009-07-15,14.44,14.47,14.36,14.38,44900,4.14112167412988,4.14972511251104,4.11817917178013,4.12391479736757,156565.3103241,0.0,1.0
2009-07-16,14.49,14.54,14.42,14.43,38300,4.15546073809847,4.16979980206707,4.13538604854244,4.13825386133616,133551.255799845,0.0,1.0
2009-07-17,14.4,14.53,14.4,14.52,33900,4.12965042295501,4.16693198927335,4.12965042295501,4.16406417647963,118208.552783674,0.0,1.0
2009-07-20,14.48,14.58,14.4,14.46,122100,4.15259292530475,4.18127105324194,4.12965042295501,4.14685729971732,425760.008698722,0.0,1.0
2009-07-21,14.47,14.59,14.45,14.57,175400,4.14972511251104,4.18413886603566,4.1439894869236,4.17840324044822,611615.933871872,0.0,1.0
2009-07-22,14.46,14.51,14.39,14.4,44100,4.17266761486079,4.18709592611549,4.1524679791042,4.15535364135514,152824.537887683,0.09,1.0
2009-07-23,14.69,14.71,14.51,14.55,52800,4.23903784663243,4.24480917113431,4.18709592611549,4.19863857511926,182973.596382532,0.0,1.0
2009-07-24,14.8,14.8,14.61,14.62,71800,4.27078013139278,4.27078013139278,4.2159525486249,4.21883821087584,248816.367808065,0.0,1.0
2009-07-27,14.65,14.79,14.52,14.79,54700,4.22749519762867,4.26789446914184,4.18998158836643,4.26789446914184,189557.873525085,0.0,1.0
2009-07-28,14.72,14.72,14.54,14.54,58600,4.24769483338525,4.24769483338525,4.19575291286831,4.19575291286831,203072.968712432,0.0,1.0
2009-07-29,14.63,14.72,14.6,14.72,48500,4.22172387312678,4.24769483338525,4.21306688637396,4.24769483338525,168072.337586228,0.0,1.0
2009-07-30,14.84,14.89,14.65,14.65,56100,4.28232278039655,4.29675109165125,4.22749519762867,4.22749519762867,194409.44615644,0.0,1.0
2009-07-31,14.9288,14.98,14.75,14.75,52300,4.3079474611849,4.32272205190972,4.25635182013808,4.25635182013808,181240.891871334,0.0,1.0
2009-08-03,15.04,15.13,14.94,14.96,46900,4.34003602541537,4.36600698567384,4.31117940290596,4.31695072740784,162527.683150393,0.0,1.0
2009-08-04,14.92,15.03,14.92,14.94,40300,4.30540807840408,4.33715036316443,4.30540807840408,4.31117940290596,139655.983602576,0.0,1.0
2009-08-05,14.8624,15.0,14.77,14.81,39800,4.28878666383865,4.3284933764116,4.26212314463996,4.27366579364372,137923.279091378,0.0,1.0
2009-08-06,14.87,14.97,14.86,14.86,53400,4.29097976714937,4.31983638965878,4.28809410489843,4.28809410489843,185052.84179597,0.0,1.0
2009-08-07,15.01,15.08,14.9,14.92,56400,4.33137903866255,4.35157867441913,4.29963675390219,4.30540807840408,195449.068863159,0.0,1.0
2009-08-10,14.914,14.98,14.91,14.93,23900,4.30367668105351,4.32272205190972,4.30252241615313,4.30829374065502,82823.2756352749,0.0,1.0
2009-08-11,14.9,14.9537,14.83,14.85,38500,4.29963675390219,4.31513276018975,4.27943711814561,4.28520844264749,133418.247362263,0.0,1.0
2009-08-12,14.918,15.0,14.85,14.85,64200,4.30483094595389,4.3284933764116,4.28520844264749,4.28520844264749,222479.259237851,0.0,1.0
2009-08-13,15.02,15.42,14.89,15.42,56400,4.33426470091349,4.44969119095113,4.29675109165125,4.44969119095113,195449.068863159,0.0,1.0
2009-08-14,14.97,15.05,14.95,15.02,61100,4.31983638965878,4.34292168766631,4.3140650651569,4.33426470091349,211736.491268422,0.0,1.0
2009-08-17,14.79,14.85,14.61,14.78,79200,4.26789446914184,4.28520844264749,4.2159525486249,4.2650088068909,274460.394573798,0.0,1.0
2009-08-18,15.04,15.04,14.83,14.83,39000,4.34003602541537,4.34003602541537,4.27943711814561,4.27943711814561,135150.951873461,0.0,1.0
2009-08-19,15.06,15.09,14.95,14.95,48700,4.34580734991725,4.35446433667007,4.3140650651569,4.3140650651569,168765.419390707,0.0,1.0
2009-08-20,15.09,15.11,15.0,15.1,72700,4.38043529692854,4.38624104284893,4.35430944028682,4.38333816988873,250441.548758686,0.09,1.0
2009-08-21,15.18,15.22,15.1,15.1,60100,4.40656115357026,4.41817264541103,4.38333816988873,4.38333816988873,207036.273458006,0.0,1.0
2009-08-24,15.21,15.3292,15.2,15.25,69500,4.41526977245084,4.44987201813632,4.41236689949065,4.4268812642916,239417.986777561,0.0,1.0
2009-08-25,15.37,15.42,15.17,15.17,73900,4.4617157398139,4.47623010461485,4.40365828061007,4.40365828061007,254575.384501608,0.0,1.0
2009-08-26,15.13,15.4,15.13,15.3,59700,4.39204678876931,4.47042435869447,4.39204678876931,4.44139562909256,205658.328210365,0.0,1.0
2009-08-27,15.18,15.23,15.03,15.03,63400,4.40656115357026,4.42107551837122,4.3630180591674,4.3630180591674,218404.321751042,0.0,1.0
2009-08-28,15.16,15.2,15.14,15.15,39300,4.40075540764988,4.41236689949065,4.3949496617295,4.39785253468969,135383.120580693,0.0,1.0
2009-08-31,15.33,15.33,15.16,15.16,74300,4.45010424797313,4.45010424797313,4.40075540764988,4.40075540764988,255953.329749249,0.0,1.0
2009-09-01,15.31,15.4518,15.3,15.33,95000,4.44429850205275,4.48546124062826,4.44139562909256,4.45010424797313,327261.996314652,0.0,1.0
2009-09-02,15.39,15.39,15.2,15.27,45500,4.46752148573428,4.46752148573428,4.41236689949065,4.43268701021198,156741.271919123,0.0,1.0
2009-09-03,15.55,15.55,15.39,15.39,49300,4.51396745309734,4.51396745309734,4.46752148573428,4.46752148573428,169831.751771709,0.0,1.0
2009-09-04,15.54,15.58,15.48,15.51,88700,4.51106458013715,4.52267607197791,4.493647342376,4.50235596125657,305559.358664312,0.0,1.0
2009-09-08,15.52,15.594,15.42,15.5,40100,4.50525883421677,4.52674009412218,4.47623010461485,4.49945308829638,138139.011075974,0.0,1.0
2009-09-09,15.55,15.64,15.36,15.43,68500,4.51396745309734,4.54009330973906,4.45881286685371,4.47913297757504,235973.123658459,0.0,1.0
2009-09-10,15.75,15.755,15.55,15.61,46600,4.57202491230116,4.57347634878126,4.51396745309734,4.53138469085849,160530.621350135,0.0,1.0
2009-09-11,15.74,15.88,15.71,15.75,45400,4.56912203934097,4.60976226078365,4.5604134204604,4.57202491230116,156396.785607213,0.0,1.0
2009-09-14,15.75,15.79,15.656,15.72,31900,4.57202491230116,4.58363640414193,4.54473790647537,4.56331629342059,109891.133499341,0.0,1.0
2009-09-15,15.906,15.94,15.72,15.72,53300,4.61730973048015,4.6271794985448,4.56331629342059,4.56331629342059,183611.204248115,0.0,1.0
2009-09-16,16.04,16.07,15.9,15.9,74600,4.65620822814671,4.66491684702728,4.61556800670403,4.61556800670403,256986.788684979,0.0,1.0
2009-09-17,16.02,16.1,15.94,16.04,66800,4.65040248222633,4.67362546590786,4.6271794985448,4.65620822814671,230116.856355987,0.0,1.0
2009-09-18,16.06,16.1,15.96,16.09,43700,4.66201397406709,4.67362546590786,4.63298524446518,4.67072259294766,150540.51830474,0.0,1.0
2009-09-21,15.96,16.0776,15.91,15.91,67600,4.6591111011069,4.69344139343085,4.64451488838413,4.64451488838413,231566.918364252,0.09,1.0
2009-09-22,16.0,16.07,15.95,15.99,90000,4.67078807128511,4.69122276909699,4.65619185856235,4.66786882874056,308299.151668383,0.0,1.0
2009-09-23,16.1001,16.12,16.0,16.0,74100,4.70000968915609,4.70581898181975,4.67078807128511,4.67078807128511,253832.968206968,0.0,1.0
2009-09-24,15.97,16.2,15.9545,16.2,41200,4.66203034365145,4.72917292217618,4.6575055177074,4.72917292217618,141132.500541526,0.0,1.0
2009-09-25,16.05,16.076,15.82,15.82,53400,4.68538428400788,4.69297431462372,4.61824170548316,4.61824170548316,182924.16332324,0.0,1.0
2009-09-28,16.1,16.22,16.03,16.18,42000,4.69998049673065,4.73501140726528,4.67954579891877,4.72333443708707,143872.937445245,0.0,1.0
2009-09-29,16.12,16.22,16.074,16.18,31200,4.70581898181975,4.73501140726528,4.69239046611481,4.72333443708707,106877.039245039,0.0,1.0
2009-09-30,16.23,16.25,16.07,16.2,34000,4.73793064980984,4.74376913489894,4.69122276909699,4.72917292217618,116468.568408055,0.0,1.0
2009-10-01,16.11,16.3,16.11,16.3,58700,4.7028997392752,4.75836534762171,4.7028997392752,4.75836534762171,201079.557810378,0.0,1.0
2009-10-02,16.09,16.09,15.71,15.95,57500,4.69706125418609,4.69706125418609,4.58613003749307,4.65619185856235,196968.9024548,0.0,1.0
2009-10-05,16.18,16.19,16.04,16.06,51200,4.72333443708707,4.72625367963162,4.68246504146333,4.68830352655243,175387.961838013,0.0,1.0
2009-10-06,16.15,16.24,16.08,16.17,83000,4.71457670945341,4.74084989235439,4.69414201164154,4.72041519454252,284320.328760842,0.0,1.0
2009-10-07,16.1,16.13,15.98,16.06,69000,4.69998049673065,4.7087382243643,4.66494958619601,4.68830352655243,236362.68294576,0.0,1.0
2009-10-08,16.06,16.16,16.05,16.06,58500,4.68830352655243,4.71749595199796,4.68538428400788,4.68830352655243,200394.448584449,0.0,1.0
2009-10-09,16.06,16.06,15.95,15.95,71400,4.68830352655243,4.68830352655243,4.65619185856235,4.65619185856235,244583.993656917,0.0,1.0
2009-10-12,16.06,16.11,15.98,15.98,37100,4.68830352655243,4.7028997392752,4.66494958619601,4.66494958619601,127087.761409967,0.0,1.0
2009-10-13,15.93,16.0475,15.86,15.97,54600,4.65035337347324,4.68465447337174,4.62991867566137,4.66203034365145,187034.818678819,0.0,1.0
2009-10-14,15.91,16.04,15.87,16.0,69800,4.64451488838413,4.68246504146333,4.63283791820592,4.67078807128511,239103.119849479,0.0,1.0
2009-10-15,15.85,16.01,15.82,15.83,88900,4.62699943311681,4.67370731382967,4.61824170548316,4.62116094802771,304531.050925769,0.0,1.0
2009-10-16,15.79,15.89,15.75,15.83,64100,4.6094839778495,4.63867640329503,4.59780700767128,4.62116094802771,219577.506910481,0.0,1.0
2009-10-19,15.77,15.91,15.72,15.72,57500,4.60364549276039,4.64451488838413,4.58904928003762,4.58904928003762,196968.9024548,0.0,1.0
2009-10-20,15.97,15.97,15.73,15.85,45600,4.66203034365145,4.66203034365145,4.59196852258218,4.62699943311681,156204.90351198,0.0,1.0
2009-10-21,15.93,16.03,15.9,15.95,40900,4.67662655637422,4.70598391077707,4.66781935005336,4.68249802725479,139317.730878459,0.09,1.0
2009-10-22,16.0,16.0,15.86,15.93,47300,4.69717670445622,4.69717670445622,4.65607640829222,4.67662655637422,161118.060404673,0.0,1.0
2009-10-23,15.98,16.07,15.92,16.07,29000,4.69130523357565,4.71772685253821,4.67369082093393,4.71772685253821,98782.7431656557,0.0,1.0
2009-10-26,15.91,16.05,15.85,16.05,49500,4.67075508549365,4.71185538165764,4.65314067285194,4.71185538165764,168611.923679309,0.0,1.0
2009-10-27,15.88,15.99,15.84,15.87,52100,4.66194787917279,4.69424096901593,4.65020493741165,4.65901214373251,177468.307549334,0.0,1.0
2009-10-28,15.54,15.92,15.47,15.89,106400,4.5621328742031,4.67369082093393,4.5415827261211,4.66488361461308,362430.478373303,0.0,1.0
2009-10-29,15.68,15.76,15.42,15.6,46700,4.60323317036709,4.62671905388937,4.52690404891968,4.57974728684481,159074.279511591,0.0,1.0
2009-10-30,15.57,15.79,15.55,15.73,62800,4.57094008052395,4.63552626021023,4.56506860964338,4.61791184756852,213915.733475972,0.0,1.0
2009-11-02,15.556,15.74,15.45,15.66,27900,4.56683005090756,4.6208475830088,4.53571125524053,4.59736169948652,95035.8115283377,0.0,1.0
2009-11-03,15.46,15.59,15.11,15.59,77900,4.53864699068082,4.57681155140452,4.43589625027084,4.57681155140452,265350.885951882,0.0,1.0
2009-11-04,15.467,15.56,15.41,15.5,46600,4.54070200548902,4.56800434508367,4.52396831347939,4.55038993244196,158733.649362743,0.0,1.0
2009-11-05,15.51,15.55,15.42,15.55,24400,4.55332566788224,4.56506860964338,4.52690404891968,4.56506860964338,83113.7563186898,0.0,1.0
2009-11-06,15.63,15.67,15.58,15.58,51300,4.58855449316567,4.60029743492681,4.57387581596424,4.57387581596424,174743.266358557,0.0,1.0
2009-11-09,15.837,15.9,15.57,15.57,136300,4.64932421677957,4.66781935005336,4.57094008052395,4.57094008052395,464278.892878582,0.0,1.0
2009-11-10,15.66,15.85,15.65,15.75,151800,4.59736169948652,4.65314067285194,4.59442596404624,4.62378331844909,517076.565949881,0.0,1.0
2009-11-11,15.54,15.77,15.5,15.66,211400,4.5621328742031,4.62965478932966,4.55038993244196,4.59736169948652,720092.134662746,0.0,1.0
2009-11-12,15.48,15.61,15.47,15.6,130600,4.54451846156139,4.5826830222851,4.5415827261211,4.57974728684481,444862.974394298,0.0,1.0
2009-11-13,15.54,15.58,15.31,15.47,150500,4.5621328742031,4.57387581596424,4.49461095907654,4.5415827261211,512648.374014869,0.0,1.0
2009-11-16,15.67,15.77,15.53,15.58,67600,4.60029743492681,4.62965478932966,4.55919713876281,4.57387581596424,230265.980620632,0.0,1.0
2009-11-17,15.6,15.73,15.55,15.7,52900,4.57974728684481,4.61791184756852,4.56506860964338,4.60910464124766,180193.34874011,0.0,1.0
2009-11-18,15.69,15.76,15.59,15.59,28900,4.60616890580738,4.62671905388937,4.57681155140452,4.57681155140452,98442.1130168087,0.0,1.0
2009-11-19,15.53,15.63,15.5118,15.62,44400,4.58561875772538,4.61514624489683,4.58024475506018,4.61219349617968,150368.366065833,0.09,1.0
2009-11-20,15.629,15.65,15.48,15.54,24700,4.61485097002511,4.62105174233112,4.57085501413966,4.58857150644253,83650.8703113981,0.0,1.0
2009-11-23,15.79,15.8144,15.7,15.7,49300,4.66239022437114,4.66959493124097,4.63581548591684,4.63581548591684,166963.073131657,0.0,1.0
2009-11-24,15.758,15.84,15.7,15.75,61600,4.65294142847628,4.67715396795686,4.63581548591684,4.65057922950256,208619.174541786,0.0,1.0
2009-11-25,15.82,15.88,15.776,15.88,24300,4.67124847052257,4.68896496282544,4.65825637616714,4.68896496282544,82296.200346841,0.0,1.0
2009-11-27,15.76,15.81,15.5,15.5,26300,4.6535319782197,4.66829572180543,4.57676051157395,4.57676051157395,89069.5501696263,0.0,1.0
2009-11-30,15.714,15.94,15.65,15.94,38900,4.63994933412084,4.70668145512831,4.62105174233112,4.70668145512831,131741.654053173,0.0,1.0
2009-12-01,15.796,15.81,15.61,15.65,45800,4.66416187360142,4.66829572180543,4.60924074746254,4.62105174233112,155109.710941783,0.0,1.0
2009-12-02,15.73,15.78,15.66,15.66,56000,4.64467373206827,4.65943747565399,4.62400449104826,4.62400449104826,189653.795037987,0.0,1.0
2009-12-03,15.67,15.78,15.63,15.67,43900,4.6269572397654,4.65943747565399,4.61514624489683,4.6269572397654,148675.028610137,0.0,1.0
2009-12-04,15.7,15.85,15.63,15.7,48800,4.63581548591684,4.680106716674,4.61514624489683,4.63581548591684,165269.73567596,0.0,1.0
2009-12-07,15.62,15.7499,15.6,15.63,31600,4.61219349617968,4.65054970201539,4.60628799874539,4.61514624489683,107018.927200007,0.0,1.0
2009-12-08,15.86,15.86,15.48,15.48,54400,4.68305946539115,4.68305946539115,4.57085501413966,4.57085501413966,184235.115179759,0.0,1.0
2009-12-09,15.82,15.8925,15.71,15.8,38300,4.67124847052257,4.69265589872187,4.63876823463398,4.66534297308828,129709.649106338,0.0,1.0
2009-12-10,15.78,15.86,15.72,15.74,41100,4.65943747565399,4.68305946539115,4.64172098335113,4.64762648078542,139192.338858237,0.0,1.0
2009-12-11,15.9,15.95,15.75,15.88,42800,4.69487046025973,4.70963420384545,4.65057922950256,4.68896496282544,144949.686207605,0.0,1.0
2009-12-14,15.88,15.97,15.75,15.9,41400,4.68896496282544,4.71553970127974,4.65057922950256,4.69487046025973,140208.341331655,0.0,1.0
2009-12-15,15.87,15.99,15.8424,15.96,43600,4.68601221410829,4.72144519871403,4.67786262764897,4.71258695256259,147659.026136719,0.0,1.0
2009-12-16,16.05,16.06,15.79,15.86,52500,4.73916169101689,4.74211443973404,4.66239022437114,4.68305946539115,177800.432848113,0.0,1.0
2009-12-17,15.89,16.02,15.84,16.02,49500,4.69191771154258,4.73030344486546,4.67715396795686,4.73030344486546,167640.408113935,0.0,1.0
2009-12-18,15.95,15.96,15.82,15.96,40000,4.70963420384545,4.71258695256259,4.67124847052257,4.71258695256259,135466.996455705,0.0,1.0
2009-12-21,16.03,16.07,15.97,16.03,55300,4.73325619358261,4.74506718845118,4.71553970127974,4.73325619358261,187283.122600012,0.0,1.0
2009-12-22,15.92,15.97,15.88,15.97,23900,4.72735069614832,4.74219790310858,4.71547293058011,4.74219790310858,80486.5186562123,0.09,1.0
2009-12-23,16.0,16.03,15.89,15.89,56200,4.75110622728474,4.7600145514609,4.71844237197216,4.71844237197216,189261.186128834,0.0,1.0
2009-12-24,16.0895,16.1,15.998,16.01,41400,4.77768272774362,4.78080064120527,4.75051233900633,4.75407566867679,139420.162023732,0.0,1.0
2009-12-28,16.1,16.1,16.04,16.1,59600,4.78080064120527,4.78080064120527,4.76298399285295,4.78080064120527,200711.151125952,0.0,1.0
2009-12-29,16.08,16.12,16.07,16.09,71400,4.77486175842116,4.78673952398938,4.77189231702911,4.77783119981322,240449.26493948,0.0,1.0
2009-12-30,16.198,16.23,16.03,16.09,125000,4.80990116684739,4.81940337930196,4.7600145514609,4.77783119981322,420954.595482282,0.0,1.0
2009-12-31,16.12,16.32,16.07,16.29,56700,4.78673952398938,4.84612835183044,4.77189231702911,4.83722002765428,190945.004510763,0.0,1.0
2010-01-04,16.15,16.29,16.04,16.08,96700,4.79564784816553,4.83722002765428,4.76298399285295,4.77486175842116,325650.475065094,0.0,1.0
2010-01-05,16.1,16.13,16.01,16.06,63800,4.78080064120527,4.78970896538143,4.75407566867679,4.76892287563706,214855.225534157,0.0,1.0
2010-01-06,16.29,16.34,16.02,16.09,85500,4.83722002765428,4.85206723461454,4.75704511006885,4.77783119981322,287932.943309881,0.0,1.0
2010-01-07,16.254,16.3,16.12,16.16,69400,4.82653003864289,4.84018946904633,4.78673952398938,4.79861728955759,233713.991411763,0.0,1.0
2010-01-08,16.26,16.26,16.145,16.16,59400,4.82831170347812,4.82831170347812,4.79416312746951,4.79861728955759,200037.62377318,0.0,1.0
2010-01-11,16.43,17.0,16.21,16.22,130400,4.87879220714302,5.04805036649004,4.81346449651785,4.81643393790991,439139.834007117,0.0,1.0
2010-01-12,16.4,16.42,16.23,16.35,57600,4.86988388296686,4.87582276575097,4.81940337930196,4.85503667600659,193975.877598236,0.0,1.0
2010-01-13,16.44,16.44,16.27,16.33,48600,4.88176164853507,4.88176164853507,4.83128114487017,4.84909779322249,163667.146723511,0.0,1.0
2010-01-14,16.434,16.48,16.3234,16.48,38400,4.87997998369984,4.89363941410328,4.84713796190373,4.89363941410328,129317.251732157,0.0,1.0
2010-01-15,16.43,16.5,16.3,16.4,47200,4.87879220714302,4.89957829688739,4.84018946904633,4.86988388296686,158952.45525411,0.0,1.0
2010-01-19,16.56,16.58,16.44,16.54,39700,4.91739494523971,4.92333382802381,4.88176164853507,4.9114560624556,133695.179525173,0.0,1.0
2010-01-20,16.39,16.5,16.37,16.5,102900,4.89363941410328,4.9264826316476,4.88766792000432,4.9264826316476,344637.366443364,0.09,1.0
2010-01-21,16.36,16.49,16.36,16.37,96500,4.88468217295483,4.92349688459812,4.88468217295483,4.88766792000432,323202.194963893,0.0,1.0
2010-01-22,16.35,16.42,16.32,16.39,41300,4.88169642590535,4.90259665525173,4.8727391847569,4.89363941410328,138323.840953459,0.0,1.0
2010-01-25,16.447,16.5,16.37,16.44,46500,4.91065817228534,4.9264826316476,4.88766792000432,4.9085681493507,155739.917780529,0.0,1.0
2010-01-26,16.39,16.53,16.39,16.53,53400,4.89363941410328,4.93543987279605,4.89363941410328,4.93543987279605,178849.712031833,0.0,1.0
2010-01-27,16.38,16.48,16.33,16.48,90100,4.8906536670538,4.92051113754863,4.87572493180638,4.92051113754863,301767.023484422,0.0,1.0
2010-01-28,16.364,16.47,16.33,16.47,59400,4.88587647177463,4.91752539049915,4.87572493180638,4.91752539049915,198945.185293837,0.0,1.0
2010-01-29,16.42,16.64,16.36,16.41,115500,4.90259665525173,4.96828309034037,4.88468217295483,4.89961090820225,386837.860293572,0.0,1.0
2010-02-01,16.48,16.519,16.41,16.42,45000,4.92051113754863,4.93215555104162,4.89961090820225,4.90259665525173,150716.049465028,0.0,1.0
2010-02-02,16.64,16.64,16.45,16.45,93300,4.96828309034037,4.96828309034037,4.91155389640018,4.91155389640018,312484.609224157,0.0,1.0
2010-02-03,16.64,16.64,16.51,16.62,82000,4.96828309034037,4.96828309034037,4.92946837869708,4.9623115962414,274638.134580717,0.0,1.0
2010-02-04,16.5416,16.65,16.48,16.53,68400,4.93890333937345,4.97126883738985,4.92051113754863,4.93543987279605,229088.395186842,0.0,1.0
2010-02-05,16.16,16.52,16.04,16.48,91600,4.82496723196516,4.93245412574657,4.78913826737136,4.92051113754863,306790.891799924,0.0,1.0
2010-02-08,16.37,16.52,16.16,16.25,47200,4.88766792000432,4.93245412574657,4.82496723196516,4.85183895541052,158084.389661096,0.0,1.0
2010-02-09,16.52,16.56,16.348,16.39,71700,4.93245412574657,4.9443971139445,4.88109927649545,4.89363941410328,240140.905480944,0.0,1.0
2010-02-10,16.41,16.59,16.4,16.59,53700,4.89961090820225,4.95335435509295,4.89662516115277,4.95335435509295,179854.485694933,0.0,1.0
2010-02-11,16.37,16.6,16.28,16.51,136900,4.88766792000432,4.95634010214243,4.86079619655897,4.92946837869708,458511.714928051,0.0,1.0
2010-02-12,16.33,16.37,16.23,16.36,86400,4.87572493180638,4.88766792000432,4.84586746131155,4.88468217295483,289374.814972854,0.0,1.0
2010-02-16,16.57,16.6,16.35,16.35,91300,4.94738286099398,4.95634010214243,4.88169642590535,4.88169642590535,305786.118136823,0.0,1.0
2010-02-17,16.554,16.6,16.45,16.45,132300,4.96947738916016,4.98328649631863,4.93825679906274,4.93825679906274,440709.158829702,0.09,1.0
2010-02-18,16.6,16.6,16.52,16.55,17900,4.98328649631863,4.98328649631863,4.95927065778216,4.96827659723334,59627.3162740112,0.0,1.0
2010-02-19,16.59,16.6,16.53,16.53,10800,4.98028451650157,4.98328649631863,4.96227263759922,4.96227263759922,35976.2578636492,0.0,1.0
2010-02-22,16.63,16.65,16.56,16.65,127900,4.99229243576981,4.99829639540393,4.9712785770504,4.99829639540393,426052.164885253,0.0,1.0
2010-02-23,16.59,16.63,16.57,16.57,133500,4.98028451650157,4.99229243576981,4.97428055686746,4.97428055686746,444706.520814553,0.0,1.0
2010-02-24,16.6,16.63,16.58,16.6,94700,4.98328649631863,4.99229243576981,4.97728253668452,4.98328649631863,315458.483304406,0.0,1.0
2010-02-25,16.59,16.6399,16.53,16.61,93400,4.98028451650157,4.9952643957887,4.96227263759922,4.98628847613569,311128.007820818,0.0,1.0
2010-02-26,16.68,16.68,16.58,16.65,48200,5.00730233485511,5.00730233485511,4.97728253668452,4.99829639540393,160560.706391471,0.0,1.0
2010-03-01,16.72,16.73,16.65,16.65,74200,5.01931025412335,5.02231223394041,4.99829639540393,4.99829639540393,247170.216063219,0.0,1.0
2010-03-02,16.74,16.74,16.67,16.68,76200,5.02531421375747,5.02531421375747,5.00430035503805,5.00730233485511,253832.486037969,0.0,1.0
2010-03-03,16.74,16.77,16.7,16.71,92600,5.02531421375747,5.03432015320864,5.01330629448923,5.01630827430629,308463.099830918,0.0,1.0
2010-03-04,16.75,16.83,16.68,16.68,96500,5.02831619357453,5.052332032111,5.00730233485511,5.00730233485511,321454.52628168,0.0,1.0
2010-03-05,16.8,16.8,16.67,16.72,57900,5.04332609265982,5.04332609265982,5.00430035503805,5.01931025412335,192872.715769008,0.0,1.0
2010-03-08,16.79,16.8,16.72,16.72,61500,5.04032411284276,5.04332609265982,5.01931025412335,5.01931025412335,204864.801723558,0.0,1.0
2010-03-09,16.74,16.8,16.67,16.73,103100,5.02531421375747,5.04332609265982,5.00430035503805,5.02231223394041,343440.017198354,0.0,1.0
2010-03-10,16.65,16.76,16.6407,16.7,144800,4.99829639540393,5.03131817339159,4.99550455417407,5.01330629448923,482348.346171889,0.0,1.0
2010-03-11,16.78,16.8,16.71,16.72,75500,5.0373221330257,5.04332609265982,5.01630827430629,5.01931025412335,251500.691546807,0.0,1.0
2010-03-12,16.78,16.83,16.78,16.81,78100,5.0373221330257,5.052332032111,5.0373221330257,5.04632807247688,260161.642513982,0.0,1.0
2010-03-15,16.85,16.88,16.84,16.87,50900,5.05833599174512,5.0673419311963,5.05533401192806,5.06433995137924,169554.770857384,0.0,1.0
2010-03-16,16.9175,16.93,16.83,16.83,128900,5.07859935551027,5.0823518302816,5.052332032111,5.052332032111,429383.299872628,0.0,1.0
2010-03-17,16.95,16.95,16.928,16.95,114500,5.08835578991571,5.08835578991571,5.08175143431818,5.08835578991571,381414.956054429,0.0,1.0
2010-03-18,17.0,17.0,16.9499,16.99,91500,5.10336568900101,5.10336568900101,5.08832577011754,5.10036370918395,304798.851344806,0.0,1.0
2010-03-19,16.98,17.0,16.96,16.98,79800,5.09736172936689,5.10336568900101,5.09135776973277,5.09736172936689,265824.571992519,0.0,1.0
2010-03-22,16.91,16.91,16.84,16.9,70700,5.10336568900101,5.10336568900101,5.0822399883369,5.10034773176328,234264.419376544,0.09,1.0
2010-03-23,16.95,16.9599,16.88,16.89,95600,5.11543751795193,5.11842529561728,5.09431181728782,5.09732977452555,316770.558591197,0.0,1.0
2010-03-24,16.892,17.01,16.892,16.99,117400,5.0979333659731,5.13354526137831,5.0979333659731,5.12750934690285,389004.849148604,0.0,1.0
2010-03-25,16.94,16.96,16.87,16.95,125600,5.1124195607142,5.11845547518966,5.09129386005009,5.11543751795193,416175.545596803,0.0,1.0
2010-03-26,16.95,16.95,16.89,16.89,108600,5.11543751795193,5.11543751795193,5.09732977452555,5.09732977452555,359846.052960293,0.0,1.0
2010-03-29,16.9905,17.0199,16.95,17.0,89900,5.12766024476474,5.13653303904366,5.11543751795193,5.13052730414058,297883.611060132,0.0,1.0
2010-03-30,16.99,17.08,16.96,17.05,98700,5.12750934690285,5.15467096204242,5.11845547518966,5.14561709032923,327042.407248443,0.0,1.0
2010-03-31,16.95,17.03,16.91,17.03,53500,5.11543751795193,5.13958117585377,5.10336568900101,5.13958117585377,177272.226826664,0.0,1.0
2010-04-01,17.02,17.04,16.95,17.03,94100,5.13656321861604,5.1425991330915,5.11543751795193,5.13958117585377,311800.309240917,0.0,1.0
2010-04-05,17.07,17.16,16.95,16.95,91000,5.15165300480469,5.17881461994426,5.11543751795193,5.11543751795193,301528.460583671,0.0,1.0
2010-04-06,17.02,17.05,17.0,17.05,59700,5.13656321861604,5.14561709032923,5.13052730414058,5.14561709032923,197815.924141155,0.0,1.0
2010-04-07,17.09,17.16,16.97,16.97,161700,5.15768891928015,5.17881461994426,5.12147343242739,5.12147343242739,535792.879960215,0.0,1.0
2010-04-08,17.11,17.14,17.0599,17.08,106000,5.16372483375561,5.1727787054688,5.14860486799458,5.15467096204242,351230.954086474,0.0,1.0
2010-04-09,17.167,17.23,17.11,17.14,139000,5.18092719001067,5.19994032060836,5.16372483375561,5.1727787054688,460576.43979264,0.0,1.0
2010-04-12,17.04,17.18,17.04,17.11,150100,5.1425991330915,5.18485053441972,5.1425991330915,5.16372483375561,497356.284984714,0.0,1.0
2010-04-13,17.22,17.22,17.01,17.01,122100,5.19692236337063,5.19692236337063,5.13354526137831,5.13354526137831,404578.297112816,0.0,1.0
2010-04-14,17.38,17.4,17.18,17.18,102700,5.24520967917431,5.25124559364977,5.18485053441972,5.18485053441972,340296.405515857,0.0,1.0
2010-04-15,17.4,17.4,17.2399,17.25,88400,5.25124559364977,5.25124559364977,5.20292809827372,5.20597623508382,292913.361709852,0.0,1.0
2010-04-16,17.39,17.4,17.24,17.3,91300,5.24822763641204,5.25124559364977,5.20295827784609,5.22106602127247,302522.510453727,0.0,1.0
2010-04-19,17.4,17.4,17.25,17.35,135800,5.25124559364977,5.25124559364977,5.20597623508382,5.23615580746112,449973.241178709,0.0,1.0
2010-04-20,17.43,17.44,17.37,17.39,81500,5.26029946536296,5.26331742260069,5.24219172193658,5.24822763641204,270050.214698562,0.0,1.0
2010-04-21,17.38,17.43,17.22,17.35,134600,5.27237129431388,5.28753922093734,5.22383392911881,5.26327053833981,443699.403819099,0.09,1.0
2010-04-22,17.4001,17.43,17.34,17.36,56100,5.27846880081651,5.28753922093734,5.26023695301511,5.2663041236645,184929.692082106,0.0,1.0
2010-04-23,17.44,17.44,17.38,17.43,83100,5.29057280626203,5.29057280626203,5.27237129431388,5.28753922093734,273933.287201836,0.0,1.0
2010-04-26,17.48,17.49,17.42,17.43,81700,5.30270714756079,5.30574073288548,5.28450563561265,5.28753922093734,269318.285973406,0.0,1.0
2010-04-27,17.39,17.51,17.38,17.4,131400,5.27540487963857,5.31180790353487,5.27237129431388,5.27843846496326,433150.829582687,0.0,1.0
2010-04-28,17.4852,17.53,17.36,17.36,87600,5.30428461192963,5.31787507418425,5.2663041236645,5.2663041236645,288767.219721791,0.0,1.0
2010-04-29,17.44,17.51,17.39,17.49,91200,5.29057280626203,5.31180790353487,5.27540487963857,5.30574073288548,300634.365737755,0.0,1.0
2010-04-30,17.52,17.52,17.39,17.49,101100,5.31484148885956,5.31484148885956,5.27540487963857,5.30574073288548,333269.017281656,0.0,1.0
2010-05-03,17.6,17.6,17.43,17.46,53200,5.33911017145709,5.33911017145709,5.28753922093734,5.29663997691141,175370.046680357,0.0,1.0
2010-05-04,17.5,17.56,17.39,17.45,92300,5.30877431821018,5.32697583015833,5.27540487963857,5.29360639158672,304260.438131522,0.0,1.0
2010-05-05,17.03,17.5,17.01,17.42,128400,5.16619580794968,5.30877431821018,5.16012863730029,5.28450563561265,423261.54123605,0.0,1.0
2010-05-06,16.36,16.99,15.54,16.99,197500,4.96294559119534,5.15406146665091,4.71419159457064,5.15406146665091,651044.816153582,0.0,1.0
2010-05-07,16.38,16.52,15.97,16.46,91000,4.96901276184473,5.01148295639041,4.84463576353237,4.99328144444226,299975.079847979,0.0,1.0
2010-05-10,17.16,17.27,16.65,16.76,133800,5.20563241717067,5.23900185574227,5.0509195656114,5.084289004183,441062.260259996,0.0,1.0
2010-05-11,17.25,17.28,16.75,16.95,156500,5.23293468509289,5.24203544106696,5.08125541885831,5.14192712535214,515891.208749547,0.0,1.0
2010-05-12,17.37,17.45,17.09,17.2,101400,5.26933770898919,5.29360639158672,5.18439731989782,5.21776675846943,334257.94611632,0.0,1.0
2010-05-13,17.4,17.45,17.32,17.4,137600,5.27843846496326,5.29360639158672,5.25416978236573,5.27843846496326,453588.692165736,0.0,1.0
2010-05-14,17.44,17.45,17.22,17.22,163500,5.29057280626203,5.29360639158672,5.22383392911881,5.22383392911881,538966.214891699,0.0,1.0
2010-05-17,17.38,17.44,17.22,17.43,101300,5.27237129431388,5.29057280626203,5.22383392911881,5.28753922093734,333928.303171432,0.0,1.0
2010-05-18,17.33,17.4,17.33,17.4,134900,5.25720336769042,5.27843846496326,5.25720336769042,5.27843846496326,444688.332653763,0.0,1.0
2010-05-19,17.15,17.28,17.02,17.28,92100,5.2299010997682,5.26954466495595,5.19025753458045,5.26954466495595,302016.227433059,0.09,1.0
2010-05-20,16.93,17.11,16.5,17.11,82200,5.16281198945047,5.21770307971043,5.03168327382946,5.21770307971043,269551.942399539,0.0,1.0
2010-05-21,17.1,17.1,16.7301,16.75,82500,5.21465357469599,5.21465357469599,5.10185238421177,5.10792089919051,270535.708612675,0.0,1.0
2010-05-24,17.07,17.09,16.91,17.06,73000,5.20550505965266,5.21160406968155,5.15671297942159,5.20245555463822,239383.111863337,0.0,1.0
2010-05-25,16.93,17.0,16.58,16.92,79100,5.16281198945047,5.18415852455157,5.056079313945,5.15976248443603,259386.358197123,0.0,1.0
2010-05-26,17.02,17.1,16.9,17.05,53800,5.19025753458045,5.21465357469599,5.15366347440714,5.19940604962378,176422.074222569,0.0,1.0
2010-05-27,17.1,17.12,17.0,17.05,47000,5.21465357469599,5.22075258472487,5.18415852455157,5.19940604962378,154123.373391464,0.0,1.0
2010-05-28,16.81,17.25,16.81,17.25,39200,5.12621792927717,5.26039614991262,5.12621792927717,5.26039614991262,128545.451849901,0.0,1.0
2010-06-01,17.0,17.0,16.84,16.84,35700,5.18415852455157,5.18415852455157,5.13536644432049,5.13536644432049,117068.179363303,0.0,1.0
2010-06-02,17.07,17.1,16.92,16.92,46600,5.20550505965266,5.21465357469599,5.15976248443603,5.15976248443603,152811.685107281,0.0,1.0
2010-06-03,17.02,17.15,17.0,17.1,55000,5.19025753458045,5.2299010997682,5.18415852455157,5.21465357469599,180357.139075117,0.0,1.0
2010-06-04,17.04,17.159,16.96,17.01,34400,5.19635654460933,5.2326456542812,5.1719605044938,5.18720802956601,112805.19243971,0.0,1.0
2010-06-07,17.03,17.15,17.03,17.11,39300,5.19330703959489,5.2299010997682,5.19330703959489,5.21770307971043,128873.373920947,0.0,1.0
2010-06-08,17.13,17.13,17.0,17.0,37400,5.22380208973931,5.22380208973931,5.18415852455157,5.18415852455157,122642.85457108,0.0,1.0
2010-06-09,17.16,17.192,17.13,17.15,58300,5.23295060478264,5.24270902082885,5.22380208973931,5.2299010997682,191178.567419624,0.0,1.0
2010-06-10,17.16,17.2,17.15,17.18,55700,5.23295060478264,5.24514862484041,5.2299010997682,5.23904961481152,182652.593572437,0.0,1.0
2010-06-11,17.16,17.19,17.06,17.15,54200,5.23295060478264,5.24209911982597,5.20245555463822,5.2299010997682,177733.762506752,0.0,1.0
2010-06-14,17.19,17.19,17.14,17.15,57700,5.24209911982597,5.24209911982597,5.22685159475376,5.2299010997682,189211.03499335,0.0,1.0
2010-06-15,17.2,17.2,17.1601,17.18,52900,5.24514862484041,5.24514862484041,5.23298109983278,5.23904961481152,173470.775583158,0.0,1.0
2010-06-16,17.1,17.188,17.06,17.18,74600,5.21465357469599,5.24148921882308,5.20245555463822,5.23904961481152,244629.865000068,0.0,1.0
2010-06-17,17.15,17.2,17.08,17.08,55300,5.2299010997682,5.24514862484041,5.2085545646671,5.2085545646671,181340.905288254,0.0,1.0
2010-06-18,17.18,17.18,17.1,17.1,39100,5.23904961481152,5.23904961481152,5.21465357469599,5.21465357469599,128217.529778856,0.0,1.0
2010-06-21,17.13,17.15,17.02,17.13,55500,5.25124763486929,5.2573786887337,5.21752683861502,5.25124763486929,181045.54690719,0.09,1.0
2010-06-22,17.14,17.14,17.05,17.12,41500,5.2543131618015,5.2543131618015,5.22672341941164,5.24818210793709,135376.399939611,0.0,1.0
2010-06-23,17.15,17.15,17.09,17.13,39800,5.2573786887337,5.2573786887337,5.23898552714047,5.25124763486929,129830.860664976,0.0,1.0
2010-06-24,17.14,17.15,17.0,17.15,63700,5.2543131618015,5.2573786887337,5.21139578475061,5.2573786887337,207794.618702487,0.0,1.0
2010-06-25,17.05,17.12,16.99,17.08,43600,5.22672341941164,5.24818210793709,5.2083302578184,5.23592000020826,142226.771984748,0.0,1.0
2010-06-28,17.15,17.15,17.04,17.04,55700,5.2573786887337,5.2573786887337,5.22365789247944,5.22365789247944,181697.963292441,0.0,1.0
2010-06-29,16.785,17.11,16.78,17.1,106300,5.14548695570818,5.24511658100488,5.14395419224207,5.24205105407267,346759.308760979,0.0,1.0
2010-06-30,16.72,16.85,16.66,16.85,60000,5.12556103064884,5.16541288076752,5.1071678690556,5.16541288076752,195724.915575341,0.0,1.0
2010-07-01,16.62,16.77,16.43,16.69,136100,5.09490576132677,5.14088866530987,5.03666074961485,5.11636444985222,443969.350163398,0.0,1.0
2010-07-02,16.79,16.79,16.53,16.57,43900,5.14701971917428,5.14701971917428,5.06731601893692,5.07957812666574,143205.396562624,0.0,1.0
2010-07-06,16.75,16.89,16.71,16.83,45800,5.13475761144545,5.17767498849634,5.12249550371663,5.1592818269031,149403.35222251,0.0,1.0
2010-07-07,16.83,16.85,16.72,16.77,41900,5.1592818269031,5.16541288076752,5.12556103064884,5.14088866530987,136681.232710113,0.0,1.0
2010-07-08,16.92,16.92,16.8,16.8,32900,5.18687156929296,5.18687156929296,5.15008524610649,5.15008524610649,107322.495373812,0.0,1.0
2010-07-09,16.96,16.96,16.85,16.85,28800,5.19913367702179,5.19913367702179,5.16541288076752,5.16541288076752,93947.9594761635,0.0,1.0
2010-07-12,16.9,16.95,16.85,16.89,47300,5.18074051542855,5.19606815008958,5.16541288076752,5.17767498849634,154296.475111894,0.0,1.0
2010-07-13,16.88,16.93,16.87,16.92,47600,5.17460946156414,5.18993709622517,5.17154393463193,5.18687156929296,155275.09968977,0.0,1.0
2010-07-14,16.75,16.82,16.74,16.81,34300,5.13475761144545,5.1562162999709,5.13169208451325,5.15315077303869,111889.41007057,0.0,1.0
2010-07-15,16.73,16.75,16.64,16.74,65200,5.12862655758104,5.13475761144545,5.10103681519119,5.13169208451325,212687.74159187,0.0,1.0
2010-07-16,16.7499,16.77,16.69,16.72,42400,5.13472695617613,5.14088866530987,5.11636444985222,5.12556103064884,138312.273673241,0.0,1.0
2010-07-19,16.8189,16.82,16.72,16.73,93200,5.15587909200836,5.1562162999709,5.12556103064884,5.12862655758104,304026.035527029,0.0,1.0
2010-07-20,16.91,16.91,16.73,16.74,33000,5.18380604236076,5.18380604236076,5.12862655758104,5.13169208451325,107648.703566437,0.0,1.0
2010-07-21,16.89,16.89,16.8,16.88,35500,5.2052647308862,5.2052647308862,5.17752797388325,5.20218286899698,115190.106747543,0.09,1.0
2010-07-22,16.94,17.09,16.8,17.09,58400,5.22067404033228,5.26690196867052,5.17752797388325,5.26690196867052,189495.837579056,0.0,1.0
2010-07-23,17.01,17.01,16.87,16.87,30300,5.24224707355679,5.24224707355679,5.19910100710777,5.19910100710777,98317.1897028322,0.0,1.0
2010-07-26,17.05,17.05,16.94,17.01,47800,5.25457452111366,5.25457452111366,5.22067404033228,5.24224707355679,155101.045141762,0.0,1.0
2010-07-27,17.07,17.08,16.996,17.01,42500,5.26073824489209,5.26382010678131,5.23793246691189,5.24224707355679,137903.648923114,0.0,1.0
2010-07-28,17.03,17.12,17.03,17.09,66200,5.24841079733523,5.27614755433817,5.24841079733523,5.26690196867052,214805.213146122,0.0,1.0
2010-07-29,17.09,17.13,17.02,17.03,27600,5.26690196867052,5.27922941622739,5.24532893544601,5.24841079733523,89556.2520065402,0.0,1.0
2010-07-30,17.13,17.13,16.61,17.08,41000,5.27922941622739,5.27922941622739,5.11897259798814,5.26382010678131,133036.461314063,0.0,1.0
2010-08-02,17.16,17.2,17.15,17.17,110200,5.28847500189504,5.3008024494519,5.28539314000582,5.29155686378425,357576.049678287,0.0,1.0
2010-08-03,17.17,17.18,17.08,17.18,57300,5.29155686378425,5.29463872567347,5.26382010678131,5.29463872567347,185926.566665752,0.0,1.0
2010-08-04,17.19,17.19,17.13,17.17,43700,5.29772058756268,5.29772058756268,5.27922941622739,5.29155686378425,141797.399010355,0.0,1.0
2010-08-05,17.19,17.19,17.09,17.1,42100,5.29772058756268,5.29772058756268,5.26690196867052,5.26998383055974,136605.732227368,0.0,1.0
2010-08-06,17.18,17.2,17.15,17.15,29100,5.29463872567347,5.3008024494519,5.28539314000582,5.28539314000582,94423.4396155913,0.0,1.0
2010-08-09,17.17,17.21,17.141,17.17,27100,5.29155686378425,5.30388431134112,5.28261946430552,5.29155686378425,87933.8561368565,0.0,1.0
2010-08-10,17.2,17.2,17.09,17.13,67900,5.3008024494519,5.3008024494519,5.26690196867052,5.27922941622739,220321.359103046,0.0,1.0
2010-08-11,17.14,17.18,17.09,17.11,39100,5.2823112781166,5.29463872567347,5.26690196867052,5.27306569244895,126871.357009265,0.0,1.0
2010-08-12,17.19,17.2,17.12,17.13,42200,5.29772058756268,5.3008024494519,5.27614755433817,5.27922941622739,136930.211401304,0.0,1.0
2010-08-13,17.23,17.23,17.17,17.2,40500,5.31004803511955,5.31004803511955,5.29155686378425,5.3008024494519,131414.06544438,0.0,1.0
2010-08-16,17.25,17.25,17.17,17.17,25000,5.31621175889798,5.31621175889798,5.29155686378425,5.29155686378425,81119.793484185,0.0,1.0
2010-08-17,17.22,17.25,17.19,17.24,62600,5.30696617323033,5.31621175889798,5.29772058756268,5.31312989700877,203123.962884399,0.0,1.0
2010-08-18,17.25,17.25,17.16,17.16,49500,5.31621175889798,5.31621175889798,5.28847500189504,5.28847500189504,160617.191098686,0.0,1.0
2010-08-19,17.25,17.25,17.2,17.2,57000,5.31621175889798,5.31621175889798,5.3008024494519,5.3008024494519,184953.129143942,0.0,1.0
2010-08-20,17.15,17.2,17.12,17.15,37600,5.31312989700877,5.32862007163561,5.30383579223266,5.31312989700877,121367.256682928,0.09,1.0
2010-08-23,17.19,17.2,17.1,17.14,52700,5.32552203671024,5.32862007163561,5.29763972238192,5.3100318620834,170107.83051038,0.0,1.0
2010-08-24,17.19,17.19,17.12,17.12,43900,5.32552203671024,5.32552203671024,5.30383579223266,5.30383579223266,141702.727882461,0.0,1.0
2010-08-25,17.18,17.19,17.11,17.19,54900,5.32242400178487,5.32552203671024,5.30073775730729,5.32552203671024,177209.10616736,0.0,1.0
2010-08-26,17.1,17.16,17.08,17.11,56600,5.29763972238192,5.31622793193414,5.29144365253118,5.30073775730729,182696.455538662,0.0,1.0
2010-08-27,17.15,17.15,16.885,16.885,51800,5.31312989700877,5.31312989700877,5.23103197148647,5.23103197148647,167202.763196161,0.0,1.0
2010-08-30,17.18,17.21,17.03,17.1,35800,5.32242400178487,5.33171810656098,5.27595347790433,5.29763972238192,115557.12205449,0.0,1.0
2010-08-31,17.23,17.23,17.1,17.2,42100,5.33791417641172,5.33791417641172,5.29763972238192,5.32862007163561,135892.593254023,0.0,1.0
2010-09-01,17.25,17.26,17.15,17.26,55900,5.34411024626246,5.34720828118783,5.31312989700877,5.34720828118783,180436.958738714,0.0,1.0
2010-09-02,17.13,17.25,17.08,17.19,91700,5.30693382715803,5.34411024626246,5.29144365253118,5.32552203671024,295994.080793204,0.0,1.0
2010-09-03,17.25,17.25,17.15,17.16,60000,5.34411024626246,5.34411024626246,5.31312989700877,5.31622793193414,193671.154281268,0.0,1.0
2010-09-07,17.24,17.25,16.96,16.99,69600,5.34101221133709,5.34411024626246,5.25426723342675,5.26356133820285,224658.53896627,0.0,1.0
2010-09-08,17.19,17.24,17.179,17.2,52700,5.32552203671024,5.34101221133709,5.32211419829234,5.32862007163561,170107.83051038,0.0,1.0
2010-09-09,17.28,17.28,17.21,17.21,47200,5.35340435103857,5.35340435103857,5.33171810656098,5.33171810656098,152354.641367931,0.0,1.0
2010-09-10,17.32,17.33,17.27,17.29,153900,5.36579649074005,5.36889452566542,5.3503063161132,5.35650238596394,496766.510731451,0.0,1.0
2010-09-13,17.32,17.35,17.28,17.34,115200,5.36579649074005,5.37509059551616,5.35340435103857,5.37199256059079,371848.616220034,0.0,1.0
2010-09-14,17.33,17.3399,17.23,17.29,93400,5.36889452566542,5.37196158024153,5.33791417641172,5.35650238596394,301481.430164506,0.0,1.0
2010-09-15,17.21,17.32,17.11,17.31,130800,5.33171810656098,5.36579649074005,5.30073775730729,5.36269845581468,422203.116333164,0.0,1.0
2010-09-16,17.21,17.25,17.11,17.15,136200,5.33171810656098,5.34411024626246,5.30073775730729,5.31312989700877,439633.520218478,0.0,1.0
2010-09-17,17.28,17.31,17.22,17.27,63600,5.35340435103857,5.36269845581468,5.33481614148635,5.3503063161132,205291.423538144,0.0,1.0
2010-09-20,17.38,17.4,17.28,17.31,87300,5.38438470029226,5.390580770143,5.35340435103857,5.36269845581468,281791.529479245,0.0,1.0
2010-09-21,17.32,17.32,17.22,17.28,180000,5.39367880506837,5.39367880506837,5.3625374724756,5.38122227203126,578009.946953169,0.09,1.0
2010-09-22,17.34,17.34,17.24,17.34,120300,5.39990707158693,5.39990707158693,5.36876573899415,5.39990707158693,386303.314547034,0.0,1.0
2010-09-23,17.34,17.34,17.23,17.3,76300,5.39990707158693,5.39990707158693,5.36565160573488,5.38745053854982,245011.994180704,0.0,1.0
2010-09-24,17.38,17.43,17.31,17.31,63500,5.41236360462404,5.42793427092042,5.3905646718091,5.3905646718091,203909.06461959,0.0,1.0
2010-09-27,17.3795,17.38,17.17,17.33,120400,5.41220789796107,5.41236360462404,5.34696680617921,5.39679293832765,386624.431184231,0.0,1.0
2010-09-28,17.41,17.41,17.31,17.31,75700,5.42170600440187,5.42170600440187,5.3905646718091,5.3905646718091,243085.294357527,0.0,1.0
2010-09-29,17.45,17.45,17.33,17.36,94600,5.43416253743898,5.43416253743898,5.39679293832765,5.40613533810548,303776.33878761,0.0,1.0
2010-09-30,17.49,17.54,17.32,17.54,129300,5.44661907047609,5.46218973677248,5.39367880506837,5.46218973677248,415203.811894693,0.0,1.0
2010-10-01,17.42,17.49,17.33,17.44,108700,5.42482013766115,5.44661907047609,5.39679293832765,5.4310484041797,349053.784632274,0.0,1.0
2010-10-04,17.39,17.4049,17.3,17.36,72000,5.41547773788332,5.42011779643964,5.38745053854982,5.40613533810548,231203.978781267,0.0,1.0
2010-10-05,17.43,17.47,17.32,17.35,57300,5.42793427092042,5.44039080395753,5.39367880506837,5.40302120484621,183999.833113425,0.0,1.0
2010-10-06,17.2805,17.37,17.26,17.36,53700,5.38137797869423,5.40924947136476,5.37499400551271,5.40613533810548,172439.634174362,0.0,1.0
2010-10-07,17.34,17.37,17.24,17.25,46300,5.39990707158693,5.40924947136476,5.36876573899415,5.37187987225343,148677.003021843,0.0,1.0
2010-10-08,17.3798,17.45,17.29,17.29,156300,5.41230132195885,5.43416253743898,5.38433640529054,5.38433640529054,501905.303937668,0.0,1.0
2010-10-11,17.41,17.41,17.28,17.35,57300,5.42170600440187,5.42170600440187,5.38122227203126,5.40302120484621,183999.833113425,0.0,1.0
2010-10-12,17.48,17.49,17.31,17.41,228400,5.44350493721681,5.44661907047609,5.3905646718091,5.42170600440187,733430.399356132,0.0,1.0
2010-10-13,17.45,17.48,17.38,17.44,76900,5.43416253743898,5.44350493721681,5.41236360462404,5.4310484041797,246938.694003881,0.0,1.0
2010-10-14,17.44,17.45,17.39,17.44,149900,5.4310484041797,5.43416253743898,5.41547773788332,5.4310484041797,481353.839157111,0.0,1.0
2010-10-15,17.35,17.44,17.18,17.44,160700,5.40302120484621,5.4310484041797,5.35008093943849,5.4310484041797,516034.435974301,0.0,1.0
2010-10-18,17.37,17.37,17.24,17.28,72500,5.40924947136476,5.40924947136476,5.36876573899415,5.38122227203126,232809.561967248,0.0,1.0
2010-10-19,17.44,17.45,17.34,17.35,75900,5.4310484041797,5.43416253743898,5.39990707158693,5.40302120484621,243727.527631919,0.0,1.0
2010-10-20,17.42,17.43,17.33,17.37,90500,5.45284733699464,5.45597755934653,5.42467533582762,5.43719622523519,289116.841636887,0.09,1.0
2010-10-21,17.47,17.47,17.3596,17.36,77800,5.4684984487541,5.4684984487541,5.43394079398922,5.43406600288329,248544.643970716,0.0,1.0
2010-10-22,17.48,17.5199,17.35,17.36,86800,5.47162867110599,5.48411825829004,5.4309357805314,5.43406600288329,277296.595072727,0.0,1.0
2010-10-25,17.59,17.59,17.46,17.48,132000,5.5060611169768,5.5060611169768,5.46536822640221,5.47162867110599,421695.282829492,0.0,1.0
2010-10-26,17.59,17.61,17.521,17.59,83400,5.5060611169768,5.51232156168058,5.48446258274874,5.5060611169768,266434.746878634,0.0,1.0
2010-10-27,17.57,17.61,17.521,17.53,54900,5.49980067227301,5.51232156168058,5.48446258274874,5.48727978286545,175386.901722266,0.0,1.0
2010-10-28,17.58,17.67,17.53,17.55,108200,5.5029308946249,5.53110289579193,5.48727978286545,5.49354022756923,345662.345470842,0.0,1.0
2010-10-29,17.6,17.68,17.46,17.68,125900,5.50919133932869,5.53423311814382,5.46536822640221,5.53423311814382,402207.849304796,0.0,1.0
2010-11-01,17.69,17.7,17.52,17.66,197600,5.53736334049571,5.5404935628476,5.48414956051356,5.52797267344003,631265.059750816,0.0,1.0
2010-11-02,17.66,17.7,17.53,17.69,211400,5.52797267344003,5.5404935628476,5.48727978286545,5.53736334049571,675351.3847739,0.0,1.0
2010-11-03,17.59,17.7,17.55,17.63,189800,5.5060611169768,5.5404935628476,5.49354022756923,5.51858200638436,606346.702129073,0.0,1.0
2010-11-04,17.7799,17.78,17.641,17.69,47300,5.56550403943921,5.56553534166273,5.52202525097144,5.53736334049571,151107.476347235,0.0,1.0
2010-11-05,17.89,17.89,17.68,17.75,59300,5.59996778753353,5.59996778753353,5.53423311814382,5.55614467460706,189443.411149916,0.0,1.0
2010-11-08,17.83,17.92,17.76,17.8,167500,5.58118645342219,5.60935845458921,5.55927489695895,5.57179578636651,535105.756620757,0.0,1.0
2010-11-09,17.86,17.86,17.66,17.79,197800,5.59057712047786,5.59057712047786,5.52797267344003,5.56866556401462,631903.991997527,0.0,1.0
2010-11-10,17.73,17.79,17.65,17.75,136400,5.54988422990327,5.56866556401462,5.52484245108814,5.55614467460706,435751.792257142,0.0,1.0
2010-11-11,17.68,17.84,17.6,17.73,175200,5.53423311814382,5.58431667577408,5.50919133932869,5.54988422990327,559704.648119144,0.0,1.0
2010-11-12,17.49,17.66,17.43,17.66,73400,5.47475889345788,5.52797267344003,5.45597755934653,5.52797267344003,234488.134543066,0.0,1.0
2010-11-15,17.0564,17.5,17.0564,17.36,223500,5.33903245227988,5.47788911580977,5.33903245227988,5.43406600288329,714006.785699935,0.0,1.0
2010-11-16,16.87,17.01,16.73,16.94,131500,5.28068510764062,5.3245082205671,5.23686199471414,5.30259666410386,420097.952212714,0.0,1.0
2010-11-17,17.2299,17.23,16.8,16.8,104800,5.39334181008519,5.39337311230871,5.25877355117738,5.25877355117738,334800.497276748,0.0,1.0
2010-11-18,17.44,17.48,17.31,17.45,71600,5.45910778169843,5.47162867110599,5.41841489112384,5.46223800405032,228737.744322664,0.0,1.0
2010-11-19,17.46,17.47,17.2901,17.31,51400,5.49354022756923,5.49668658508788,5.4400836133273,5.44634486478942,163363.507469408,0.09,1.0
2010-11-22,17.49,17.55,17.32,17.42,44200,5.50297930012519,5.52185744523711,5.44949122230808,5.48095479749462,140479.903310269,0.0,1.0
2010-11-23,17.55,17.59,17.38,17.38,59200,5.52185744523711,5.53444287531173,5.46836936742,5.46836936742,188154.078641809,0.0,1.0
2010-11-24,17.65,17.65,17.5,17.5,42200,5.55332102042365,5.55332102042365,5.50612565764384,5.50612565764384,134123.346599397,0.0,1.0
2010-11-26,17.63,17.63,17.55,17.55,16400,5.54702830538634,5.54702830538634,5.52185744523711,5.52185744523711,52123.7650291497,0.0,1.0
2010-11-29,17.65,17.67,17.6,17.64,41200,5.55332102042365,5.55961373546096,5.53758923283038,5.550174662905,130945.068243961,0.0,1.0
2010-11-30,17.64,17.73,17.56,17.73,42800,5.550174662905,5.57849188057288,5.52500380275576,5.57849188057288,136030.313612659,0.0,1.0
2010-12-01,17.73,17.8,17.6701,17.69,48300,5.57849188057288,5.60051638320345,5.55964519903614,5.56590645049826,153510.844567557,0.0,1.0
2010-12-02,17.72,17.79,17.59,17.63,85200,5.57534552305422,5.5973700256848,5.53444287531173,5.54702830538634,270789.315883144,0.0,1.0
2010-12-03,17.73,17.78,17.58,17.77,80200,5.57849188057288,5.59422366816615,5.53129651779307,5.59107731064749,254897.924105964,0.0,1.0
2010-12-06,17.67,17.73,17.52,17.7,34700,5.55961373546096,5.57849188057288,5.51241837268115,5.56905280801692,110286.258933628,0.0,1.0
2010-12-07,17.43,17.59,17.38,17.57,77700,5.48410115501327,5.53444287531173,5.46836936742,5.52815016027442,246952.228217374,0.0,1.0
2010-12-08,17.14,17.37,17.06,17.37,63200,5.39285678697231,5.46522300990135,5.36768592682308,5.46522300990135,200867.192063553,0.0,1.0
2010-12-09,17.13,17.14,17.04,17.09,53800,5.38971042945366,5.39285678697231,5.36139321178578,5.37712499937905,170991.375522454,0.0,1.0
2010-12-10,17.09,17.12,16.89,17.12,26600,5.37712499937905,5.38656407193501,5.31419784900597,5.38656407193501,84542.2042545964,0.0,1.0
2010-12-13,16.68,17.11,16.48,17.04,148700,5.24812434111425,5.38341771441635,5.18519719074117,5.36139321178578,472609.991453326,0.0,1.0
2010-12-14,16.69,16.74,16.59,16.65,105800,5.2512706986329,5.26700248622617,5.21980712344636,5.23868526855829,336261.850005124,0.0,1.0
2010-12-15,16.68,16.71,16.6,16.68,88300,5.24812434111425,5.25756341367021,5.22295348096502,5.24812434111425,280641.978784995,0.0,1.0
2010-12-16,16.83,16.88,16.66,16.66,110200,5.29531970389405,5.31105149148732,5.24183162607694,5.24183162607694,350246.274769042,0.0,1.0
2010-12-17,17.07,17.08,16.84,16.84,77500,5.37083228434174,5.37397864186039,5.2984660614127,5.2984660614127,246316.572546287,0.0,1.0
2010-12-20,17.11,17.11,17.0,17.0,63900,5.38341771441635,5.38341771441635,5.34880778171116,5.34880778171116,203091.986912358,0.0,1.0
2010-12-21,16.8,17.07,16.74,16.96,146100,5.31419784900597,5.39960460015071,5.29521857097381,5.36480925709174,461872.152625841,0.09,1.0
2010-12-22,16.93,16.96,16.7,16.76,50300,5.35531961807566,5.36480925709174,5.28256571895237,5.30154499698453,159015.532355098,0.0,1.0
2010-12-23,16.83,17.11,16.82,17.02,126700,5.32368748802205,5.41225745217215,5.32052427501669,5.38378853512391,400542.10634972,0.0,1.0
2010-12-27,17.02,17.04,16.8,16.8,25200,5.38378853512391,5.39011496113463,5.31419784900597,5.31419784900597,79665.8333071265,0.0,1.0
2010-12-28,16.9705,17.13,16.88,17.03,83000,5.36813063074737,5.41858387818288,5.33950355304886,5.38695174812927,262391.435098869,0.0,1.0
2010-12-29,16.84,16.96,16.75,16.83,44700,5.38062532211855,5.41896707025716,5.35186901101459,5.37743017644033,139899.724462438,0.17,1.0
2010-12-30,16.78,16.91,16.65,16.9,89700,5.36145444804924,5.40299134186607,5.31991755423241,5.39979619618785,280738.373250127,0.0,1.0
2010-12-31,16.88,16.8985,16.67,16.87,75000,5.39340590483142,5.39931692433612,5.32630784558885,5.3902107591532,234731.081312815,0.0,1.0
2011-01-03,16.91,16.97,16.9,16.93,41100,5.40299134186607,5.42216221593538,5.39979619618785,5.40938163322251,128632.632559423,0.0,1.0
2011-01-04,16.96,16.97,16.83,16.83,55400,5.41896707025716,5.42216221593538,5.37743017644033,5.37743017644033,173388.025396399,0.0,1.0
2011-01-05,16.98,16.98,16.88,16.88,50600,5.4253573616136,5.4253573616136,5.39340590483142,5.39340590483142,158365.236192379,0.0,1.0
2011-01-06,16.99,16.99,16.881,16.91,39300,5.42855250729181,5.42855250729181,5.39372541939924,5.40299134186607,122999.086607915,0.0,1.0
2011-01-07,16.9101,16.9863,16.9,16.92,57100,5.40302329332285,5.42737030339087,5.39979619618785,5.40618648754429,178708.596572823,0.0,1.0
2011-01-10,16.94,16.96,16.85,16.85,36800,5.41257677890072,5.41896707025716,5.38382046779677,5.38382046779677,115174.717230821,0.0,1.0
2011-01-11,16.94,16.94,16.86,16.88,36500,5.41257677890072,5.41257677890072,5.38701561347498,5.39340590483142,114235.79290557,0.0,1.0
2011-01-12,16.84,17.06,16.81,17.06,58100,5.38062532211855,5.45091852703934,5.37103988508389,5.45091852703934,181838.344323661,0.0,1.0
2011-01-13,16.91,16.92,16.8,16.8,38200,5.40299134186607,5.40618648754429,5.36784473940568,5.36784473940568,119556.364081994,0.0,1.0
2011-01-14,16.77,16.93,16.77,16.93,68800,5.35825930237102,5.40938163322251,5.35825930237102,5.40938163322251,215326.645257622,0.0,1.0
2011-01-18,16.67,16.85,16.6,16.85,128900,5.32630784558885,5.38382046779677,5.30394182584132,5.38382046779677,403424.485082958,0.0,1.0
2011-01-19,16.7,16.72,16.67,16.72,49600,5.3358932826235,5.34228357397994,5.32630784558885,5.34228357397994,155235.488441542,0.0,1.0
2011-01-20,16.76,16.76,16.68,16.76,69300,5.35506415669281,5.35506415669281,5.32950299126707,5.35506415669281,216891.519133041,0.0,1.0
2011-01-21,16.84,16.84,16.8,16.8,43600,5.38062532211855,5.38062532211855,5.36784473940568,5.36784473940568,136457.001936516,0.0,1.0
2011-01-24,16.79,16.88,16.69,16.88,52500,5.36464959372746,5.39340590483142,5.33269813694528,5.39340590483142,164311.75691897,0.0,1.0
2011-01-25,16.74,16.77,16.7,16.7,56300,5.34867386533637,5.35825930237102,5.3358932826235,5.3358932826235,176204.798372153,0.0,1.0
2011-01-26,16.77,16.7899,16.61,16.72,99700,5.35825930237102,5.36461764227068,5.30713697151954,5.34228357397994,312035.850758502,0.0,1.0
2011-01-27,16.82,16.82,16.74,16.74,37100,5.37423503076211,5.37423503076211,5.34867386533637,5.34867386533637,116113.641556073,0.0,1.0
2011-01-28,16.78,16.9,16.68,16.9,51300,5.36145444804924,5.39979619618785,5.32950299126707,5.39979619618785,160556.059617965,0.0,1.0
2011-01-31,16.84,16.85,16.67,16.71,62600,5.38062532211855,5.38382046779677,5.32630784558885,5.33908842830172,195922.209202429,0.0,1.0
2011-02-01,17.01,17.0299,16.79,16.79,104000,5.43494279864825,5.4413011385479,5.36464959372746,5.36464959372746,325493.766087103,0.0,1.0
2011-02-02,16.9901,17.01,16.85,16.91,85200,5.4285844587486,5.43494279864825,5.38382046779677,5.40299134186607,266654.508371358,0.0,1.0
2011-02-03,16.96,17.0199,16.9,16.94,67600,5.41896707025716,5.43810599286968,5.39979619618785,5.41257677890072,211570.947956617,0.0,1.0
2011-02-04,16.89,16.9599,16.82,16.9,67500,5.39660105050964,5.41893511880038,5.37423503076211,5.39979619618785,211257.973181533,0.0,1.0
2011-02-07,16.92,16.96,16.84,16.84,32000,5.40618648754429,5.41896707025716,5.38062532211855,5.38062532211855,100151.928026801,0.0,1.0
2011-02-08,16.96,16.96,16.83,16.88,46000,5.41896707025716,5.41896707025716,5.37743017644033,5.39340590483142,143968.396538526,0.0,1.0
2011-02-09,16.9,16.98,16.77,16.89,79100,5.39979619618785,5.4253573616136,5.35825930237102,5.39660105050964,247563.047091249,0.0,1.0
2011-02-10,16.94,16.95,16.86,16.89,38500,5.41257677890072,5.41577192457894,5.38701561347498,5.39660105050964,120495.288407245,0.0,1.0
2011-02-11,16.92,16.92,16.85,16.85,34200,5.40618648754429,5.40618648754429,5.38382046779677,5.38382046779677,107037.373078644,0.0,1.0
2011-02-14,16.8826,16.95,16.86,16.95,53700,5.39423664270775,5.41577192457894,5.38701561347498,5.41577192457894,168067.454219976,0.0,1.0
2011-02-15,16.94,17.02,16.88,16.92,63500,5.41257677890072,5.43813794432647,5.39340590483142,5.40618648754429,198738.982178184,0.0,1.0
2011-02-16,16.89,16.9,16.82,16.9,60100,5.42535736161359,5.42856953293486,5.40287216236475,5.42856953293486,187100.854808594,0.09,1.0
2011-02-17,17.004,17.004,16.86,16.92,42200,5.461976114676,5.461976114676,5.4157208476498,5.43499387557738,131375.309033655,0.0,1.0
2011-02-18,16.99,17.05,16.94,17.05,39700,5.45747907482623,5.47675210275381,5.44141821821991,5.47675210275381,123592.411579054,0.0,1.0
2011-02-22,16.8,17.01,16.73,16.86,127000,5.39644781972223,5.46390341746875,5.37396262047338,5.4157208476498,395371.1906937,0.0,1.0
2011-02-23,16.79,16.86,16.72,16.72,46400,5.39323564840096,5.4157208476498,5.37075044915212,5.37075044915212,144450.576757384,0.0,1.0
2011-02-24,16.81,16.84,16.73,16.84,42300,5.39965999104349,5.40929650500728,5.37396262047338,5.40929650500728,131686.624931839,0.0,1.0
2011-02-25,16.79,16.85,16.77,16.79,34000,5.39323564840096,5.41250867632854,5.38681130575844,5.39323564840096,105847.405382565,0.0,1.0
2011-02-28,16.84,16.93,16.78,16.88,50400,5.40929650500728,5.43820604689865,5.3900234770797,5.42214519029233,156903.212684744,0.0,1.0
2011-03-01,16.75,16.82,16.73,16.79,67700,5.38038696311591,5.40287216236475,5.37396262047338,5.39323564840096,210760.863070579,0.0,1.0
2011-03-02,17.15,17.15,16.75,16.75,174000,5.50887381596644,5.50887381596644,5.38038696311591,5.38038696311591,541689.662840188,0.0,1.0
2011-03-03,16.89,17.03,16.88,16.97,151900,5.42535736161359,5.47032776011128,5.42214519029233,5.4510547321837,472888.849341521,0.0,1.0
2011-03-04,16.76,16.8795,16.75,16.87,82100,5.38359913443717,5.42198458172627,5.38038696311591,5.41893301897107,255590.352409077,0.0,1.0
2011-03-07,16.77,16.85,16.76,16.77,73900,5.38681130575844,5.41250867632854,5.38359913443717,5.38681130575844,230062.448757988,0.0,1.0
2011-03-08,16.97,17.0,16.794,16.8,83000,5.4510547321837,5.46069124614749,5.39452051692947,5.39644781972223,258392.195492733,0.0,1.0
2011-03-09,16.98,16.98,16.88,16.98,52100,5.45426690350496,5.45426690350496,5.42214519029233,5.45426690350496,162195.582953872,0.0,1.0
2011-03-10,16.86,16.98,16.86,16.98,68900,5.4157208476498,5.45426690350496,5.4157208476498,5.45426690350496,214496.653848787,0.0,1.0
2011-03-11,16.8,16.92,16.77,16.81,79100,5.39644781972223,5.43499387557738,5.38681130575844,5.39965999104349,246250.875463557,0.0,1.0
2011-03-14,16.8501,16.862,16.83,16.84,54500,5.41254079804175,5.41636328191406,5.40608433368601,5.40929650500728,169667.164510289,0.0,1.0
2011-03-15,16.74,16.7804,16.7,16.75,52700,5.37717479179465,5.39015196393255,5.36432610650959,5.38038696311591,164063.478342976,0.0,1.0
2011-03-16,16.8,16.81,16.72,16.79,58900,5.39644781972223,5.39965999104349,5.37075044915212,5.39323564840096,183365.064030385,0.0,1.0
2011-03-17,16.85,16.85,16.77,16.8,33200,5.41250867632854,5.41250867632854,5.38681130575844,5.39644781972223,103356.878197093,0.0,1.0
2011-03-18,16.82,16.88,16.74,16.88,32900,5.40287216236475,5.42214519029233,5.37717479179465,5.42214519029233,102422.930502541,0.0,1.0
2011-03-21,16.9,16.91,16.79,16.89,45300,5.42856953293486,5.43178170425612,5.39323564840096,5.42535736161359,141026.101877359,0.0,1.0
2011-03-22,16.79,16.86,16.74,16.86,68200,5.42214519029233,5.44475091770868,5.4059982421378,5.44475091770868,211185.418282439,0.09,1.0
2011-03-23,16.84,16.85,16.75,16.78,56600,5.43829213844686,5.44152152807777,5.4092276317687,5.41891580066142,175265.317812112,0.0,1.0
2011-03-24,16.9,16.9,16.82,16.83,57000,5.4576684762323,5.4576684762323,5.43183335918505,5.43506274881596,176503.941966261,0.0,1.0
2011-03-25,16.92,16.93,16.84,16.89,60300,5.46412725549412,5.46735664512502,5.43829213844686,5.4544390866014,186722.591237992,0.0,1.0
2011-03-28,16.87,16.93,16.85,16.92,44600,5.44798030733959,5.46735664512502,5.44152152807777,5.46412725549412,138106.593187636,0.0,1.0
2011-03-29,16.93,16.93,16.86,16.88,32100,5.46735664512502,5.46735664512502,5.44475091770868,5.45120969697049,99399.5883704735,0.0,1.0
2011-03-30,16.96,16.97,16.91,16.95,52600,5.47704481401775,5.48027420364865,5.46089786586321,5.47381542438684,162879.07627062,0.0,1.0
2011-03-31,16.93,17.03,16.8,17.03,67500,5.46735664512502,5.49965054143409,5.42537457992324,5.49965054143409,209017.826012678,0.0,1.0
2011-04-01,16.89,16.94,16.8702,16.93,33800,5.4544390866014,5.47058603475593,5.4480448951322,5.46735664512502,104663.741025608,0.0,1.0
2011-04-04,16.86,16.87,16.83,16.85,50500,5.44475091770868,5.44798030733959,5.43506274881596,5.44152152807777,156376.299461337,0.0,1.0
2011-04-05,16.87,16.9,16.82,16.86,51300,5.44798030733959,5.4576684762323,5.43183335918505,5.44475091770868,158853.547769635,0.0,1.0
2011-04-06,16.87,16.89,16.85,16.89,35500,5.44798030733959,5.4544390866014,5.44152152807777,5.4544390866014,109927.893680742,0.0,1.0
2011-04-07,16.9,16.9,16.8412,16.86,32400,5.4576684762323,5.4576684762323,5.43867966520257,5.44475091770868,100328.556486085,0.0,1.0
2011-04-08,16.89,16.89,16.821,16.85,41100,5.4544390866014,5.4544390866014,5.43215629814814,5.44152152807777,127268.63183883,0.0,1.0
2011-04-11,16.8,16.84,16.795,16.83,75200,5.42537457992324,5.43829213844686,5.42375988510778,5.43506274881596,232861.34098005,0.0,1.0
2011-04-12,16.86,16.86,16.78,16.81,112000,5.44475091770868,5.44475091770868,5.41891580066142,5.42860396955414,346814.763161776,0.0,1.0
2011-04-13,16.8331,16.88,16.8,16.85,116500,5.43606385960154,5.45120969697049,5.42537457992324,5.44152152807777,360749.284895955,0.0,1.0
2011-04-14,16.88,16.88,16.79,16.84,51700,5.45120969697049,5.45120969697049,5.42214519029233,5.43829213844686,160092.171923784,0.0,1.0
2011-04-15,16.89,16.9,16.86,16.89,32300,5.4544390866014,5.4576684762323,5.44475091770868,5.4544390866014,100018.900447548,0.0,1.0
2011-04-18,16.85,16.87,16.8,16.87,48000,5.44152152807777,5.44798030733959,5.42537457992324,5.44798030733959,148634.898497904,0.0,1.0
2011-04-19,16.8,16.81,16.72,16.76,38200,5.4544390866014,5.4576857765339,5.42846556714139,5.44145232687139,117658.294429661,0.09,1.0
2011-04-20,16.72,16.89,16.7,16.86,115500,5.42846556714139,5.48365929599391,5.42197218727639,5.4739192261964,355746.937346227,0.0,1.0
2011-04-21,16.79,16.79,16.73,16.78,38200,5.4511923966689,5.4511923966689,5.43171225707389,5.4479457067364,117658.294429661,0.0,1.0
2011-04-25,16.8,16.8,16.75,16.75,44600,5.4544390866014,5.4544390866014,5.43820563693889,5.43820563693889,137370.678836725,0.0,1.0
2011-04-26,16.77,16.82,16.74,16.81,64200,5.4446990168039,5.4609324664664,5.43495894700639,5.4576857765339,197739.856083357,0.0,1.0
2011-04-27,16.8,16.83,16.76,16.81,46700,5.4544390866014,5.4641791563989,5.44145232687139,5.4576857765339,143838.804970293,0.0,1.0
2011-04-28,16.75,16.82,16.71,16.82,108000,5.43820563693889,5.4609324664664,5.42521887720889,5.4609324664664,332646.4868692,0.0,1.0
2011-04-29,16.79,16.86,16.74,16.86,82000,5.4511923966689,5.4739192261964,5.43495894700639,5.4739192261964,252564.925215503,0.0,1.0
2011-05-02,16.8,16.84,16.77,16.78,57000,5.4544390866014,5.4674258463314,5.4446990168039,5.4479457067364,175563.423625411,0.0,1.0
2011-05-03,16.84,16.84,16.79,16.82,58000,5.4674258463314,5.4674258463314,5.4511923966689,5.4609324664664,178643.483689015,0.0,1.0
2011-05-04,16.8,16.84,16.77,16.81,42000,5.4544390866014,5.4674258463314,5.4446990168039,5.4576857765339,129362.522671355,0.0,1.0
2011-05-05,16.78,16.82,16.76,16.82,38800,5.4479457067364,5.4609324664664,5.44145232687139,5.4609324664664,119506.330467823,0.0,1.0
2011-05-06,16.83,16.83,16.75,16.79,34600,5.4641791563989,5.4641791563989,5.43820563693889,5.4511923966689,106570.078200688,0.0,1.0
2011-05-09,16.79,16.8,16.73,16.73,46000,5.4511923966689,5.4544390866014,5.43171225707389,5.43171225707389,141682.76292577,0.0,1.0
2011-05-10,16.86,16.88,16.79,16.81,73900,5.4739192261964,5.4804126060614,5.4511923966689,5.4576857765339,227616.438700313,0.0,1.0
2011-05-11,16.84,16.8892,16.84,16.87,46400,5.4674258463314,5.48339956079931,5.4674258463314,5.4771659161289,142914.786951212,0.0,1.0
2011-05-12,16.87,16.89,16.8,16.84,28000,5.4771659161289,5.48365929599391,5.4544390866014,5.4674258463314,86241.6817809036,0.0,1.0
2011-05-13,16.83,16.89,16.8,16.86,46900,5.4641791563989,5.48365929599391,5.4544390866014,5.4739192261964,144454.816983013,0.0,1.0
2011-05-16,16.89,16.89,16.83,16.86,29900,5.48365929599391,5.48365929599391,5.4641791563989,5.4739192261964,92093.7959017505,0.0,1.0
2011-05-17,16.93,16.95,16.84,16.87,74000,5.49664605572391,5.50313943558891,5.4674258463314,5.4771659161289,227924.444706674,0.0,1.0
2011-05-18,16.97,16.9899,16.92,16.94,64900,5.50963281545391,5.51609372841959,5.49339936579141,5.49989274565641,199895.89812788,0.0,1.0
2011-05-19,17.09,17.1,16.9799,17.0,89600,5.54859309464392,5.55183978457642,5.51284703848709,5.51937288525142,275973.381698891,0.0,1.0
2011-05-20,17.06,17.08,17.0,17.02,74700,5.56807323423893,5.57460086991799,5.54849032720174,5.55501796288081,228873.067287196,0.09,1.0
2011-05-23,17.07,17.08,17.03,17.05,82000,5.57133705207846,5.57460086991799,5.55828178072034,5.5648094163994,251239.511613789,0.0,1.0
2011-05-24,17.14,17.21,17.06,17.1,96200,5.59418377695517,5.61703050183188,5.56807323423893,5.58112850559705,294746.841673738,0.0,1.0
2011-05-25,17.24,17.24,17.1699,17.18,56900,5.62682195535047,5.62682195535047,5.60394259229537,5.60723904831329,174335.709888105,0.0,1.0
2011-05-26,17.3,17.33,17.22,17.22,55200,5.64640486238766,5.65619631590625,5.62029431967141,5.62029431967141,169127.085866843,0.0,1.0
2011-05-27,17.4,17.41,17.31,17.32,51800,5.67904304078296,5.68230685862249,5.64966868022719,5.65293249806672,158709.837824321,0.0,1.0
2011-05-31,17.4,17.43,17.23,17.4,33847,5.67904304078296,5.68883449430155,5.62355813751094,5.67904304078296,103703.704263316,0.0,1.0
2011-06-01,17.43,17.48,17.34,17.34,72500,5.68883449430155,5.70515358349921,5.65946013374578,5.65946013374578,222132.495024387,0.0,1.0
2011-06-02,17.45,17.45,17.36,17.36,69300,5.69536212998061,5.69536212998061,5.66598776942484,5.66598776942484,212328.026278483,0.0,1.0
2011-06-03,17.5,17.53,17.34,17.34,42400,5.71168121917827,5.72147267269686,5.65946013374578,5.65946013374578,129909.210883228,0.0,1.0
2011-06-06,17.49,17.55,17.42,17.53,71900,5.70841740133874,5.72800030837592,5.68557067646202,5.72147267269686,220294.15713453,0.0,1.0
2011-06-07,17.49,17.5299,17.49,17.51,49300,5.70841740133874,5.72144003451846,5.70841740133874,5.7149450370178,151050.096616583,0.0,1.0
2011-06-08,17.46,17.52,17.44,17.52,42400,5.69862594782014,5.71820885485733,5.69209831214108,5.71820885485733,129909.210883228,0.0,1.0
2011-06-09,17.39,17.46,17.28,17.43,58400,5.67577922294343,5.69862594782014,5.6398772267086,5.68883449430155,178931.554612748,0.0,1.0
2011-06-10,17.31,17.41,17.2963,17.41,40700,5.64966868022719,5.68230685862249,5.64519724978703,5.68230685862249,124700.586861966,0.0,1.0
2011-06-13,17.23,17.3,17.23,17.3,52200,5.62355813751094,5.64640486238766,5.62355813751094,5.64640486238766,159935.396417559,0.0,1.0
2011-06-14,17.35,17.37,17.27,17.29,67300,5.66272395158531,5.66925158726437,5.63661340886907,5.64314104454813,206200.233312293,0.0,1.0
2011-06-15,17.3,17.36,17.26,17.36,56500,5.64640486238766,5.66598776942484,5.63334959102954,5.66598776942484,173110.151294867,0.0,1.0
2011-06-16,17.33,17.38,17.282,17.35,46000,5.65619631590625,5.6725154051039,5.6405299902765,5.66272395158531,140939.23822237,0.0,1.0
2011-06-17,17.4,17.4,17.32,17.4,43800,5.67904304078296,5.67904304078296,5.65293249806672,5.67904304078296,134198.665959561,0.0,1.0
2011-06-20,17.49,17.49,17.41,17.43,47900,5.70841740133874,5.70841740133874,5.68230685862249,5.68883449430155,146760.64154025,0.0,1.0
2011-06-21,17.46,17.5,17.38,17.39,47800,5.72800030837592,5.74112287494723,5.7017551752333,5.70503581687613,145703.204446341,0.09,1.0
2011-06-22,17.5,17.55,17.48,17.5,80800,5.74112287494723,5.75752608316136,5.73456159166157,5.74112287494723,246293.282829798,0.0,1.0
2011-06-23,17.54,17.5499,17.36,17.52,66800,5.75424544151853,5.75749327674493,5.69519389194765,5.74768415823288,203618.704121665,0.0,1.0
2011-06-24,17.53,17.59,17.5,17.59,57500,5.75096479987571,5.77064864973267,5.74112287494723,5.77064864973267,175270.59112269,0.0,1.0
2011-06-27,17.5,17.56,17.48,17.56,42000,5.74112287494723,5.76080672480419,5.73456159166157,5.76080672480419,128023.7361244,0.0,1.0
2011-06-28,17.58,17.58,17.53,17.55,33700,5.76736800808984,5.76736800808984,5.75096479987571,5.75752608316136,102723.807318864,0.0,1.0
2011-06-29,17.58,17.63,17.5672,17.61,40400,5.76736800808984,5.78377121630398,5.76316878678702,5.77720993301832,123146.641414899,0.0,1.0
2011-06-30,17.39,17.65,17.35,17.61,60200,5.70503581687613,5.79033249958963,5.69191325030482,5.77720993301832,183500.688444973,0.0,1.0
2011-07-01,17.41,17.45,17.41,17.45,37500,5.71159710016178,5.72471966673309,5.71159710016178,5.72471966673309,114306.907253929,0.0,1.0
2011-07-05,17.45,17.46,17.39,17.39,29600,5.72471966673309,5.72800030837592,5.70503581687613,5.70503581687613,90226.2521257676,0.0,1.0
2011-07-06,17.45,17.48,17.38,17.38,37300,5.72471966673309,5.73456159166157,5.7017551752333,5.7017551752333,113697.270415241,0.0,1.0
2011-07-07,17.56,17.56,17.42,17.52,34500,5.76080672480419,5.76080672480419,5.71487774180461,5.74768415823288,105162.354673614,0.0,1.0
2011-07-08,17.5258,17.53,17.5,17.51,76800,5.74958693038572,5.75096479987571,5.74112287494723,5.74440351659005,234100.546056046,0.0,1.0
2011-07-11,17.52,17.53,17.46,17.52,54600,5.74768415823288,5.75096479987571,5.72800030837592,5.74768415823288,166430.85696172,0.0,1.0
2011-07-12,17.56,17.56,17.47,17.47,49700,5.76080672480419,5.76080672480419,5.73128095001875,5.73128095001875,151494.754413873,0.0,1.0
2011-07-13,17.58,17.6,17.5,17.56,21300,5.76736800808984,5.7739292913755,5.74112287494723,5.76080672480419,64926.3233202314,0.0,1.0
2011-07-14,17.62,17.64,17.58,17.6,22400,5.78049057466115,5.7870518579468,5.76736800808984,5.7739292913755,68279.3259330133,0.0,1.0
2011-07-15,17.57,17.59,17.5,17.57,17600,5.76408736644702,5.77064864973267,5.74112287494723,5.76408736644702,53648.0418045104,0.0,1.0
2011-07-18,17.44,17.58,17.39,17.58,38500,5.72143902509027,5.76736800808984,5.70503581687613,5.76736800808984,117355.091447367,0.0,1.0
2011-07-19,17.46,17.49,17.3859,17.49,45400,5.72800030837592,5.7378422333044,5.70369075380257,5.7378422333044,138387.562382089,0.0,1.0
2011-07-20,17.31,17.36,17.26,17.36,36800,5.70831645851896,5.72480495204443,5.69182796499348,5.72480495204443,111592.972223771,0.09,1.0
2011-07-21,17.35,17.39,17.3,17.39,48800,5.72150725333934,5.73469804815971,5.70501875981386,5.73469804815971,147981.984905435,0.0,1.0
2011-07-22,17.22,17.33,17.183,17.33,68200,5.6786371701731,5.71491185592915,5.66643568496425,5.71491185592915,206810.888740793,0.0,1.0
2011-07-25,17.15,17.1799,17.0406,17.15,82200,5.65555327923744,5.66541339836567,5.61947645540371,5.65555327923744,249264.736869401,0.0,1.0
2011-07-26,17.01,17.11,17.0,17.1,70600,5.60938549736612,5.64236248441706,5.60608779866102,5.63906478571197,214088.691277125,0.0,1.0
2011-07-27,16.76,17.0,16.76,16.99,68000,5.52694302973875,5.60608779866102,5.52694302973875,5.60279009995593,206204.405196098,0.0,1.0
2011-07-28,16.7,16.7434,16.5401,16.68,76900,5.50715683750818,5.52146884988829,5.45442663521371,5.50056144009799,233192.922934999,0.0,1.0
2011-07-29,16.65,16.6888,16.562,16.63,31600,5.4906683439827,5.50346341495847,5.46164859537787,5.48407294657252,95824.4000617164,0.0,1.0
2011-08-01,16.85,16.9,16.68,16.68,41600,5.5566223180846,5.57311081161007,5.50056144009799,5.50056144009799,126148.577296437,0.0,1.0
2011-08-02,16.91,16.96,16.77,16.78,37100,5.57640851031517,5.59289700384064,5.53024072844384,5.53353842714894,112502.697540812,0.0,1.0
2011-08-03,17.05,17.06,16.84,16.84,38800,5.62257629218649,5.62587399089159,5.5533246193795,5.5533246193795,117657.807670715,0.0,1.0
2011-08-04,16.76,16.99,16.74,16.99,59500,5.52694302973875,5.60279009995593,5.52034763232856,5.60279009995593,180428.854546586,0.0,1.0
2011-08-05,16.44,16.82,15.86,16.75,152300,5.42141667117572,5.54672922196932,5.23015014628022,5.52364533103365,461837.219284791,0.0,1.0
2011-08-08,15.77,16.32,15.5,16.23,163700,5.20047085793437,5.38184428671458,5.11143299289681,5.35216499836873,496406.781332372,0.0,1.0
2011-08-09,16.23,16.25,15.55,15.71,139900,5.35216499836873,5.35876039577892,5.12792148642229,5.1806846657038,424235.239513737,0.0,1.0
2011-08-10,16.12,16.24,15.72,15.98,70500,5.31589031261269,5.35546269707382,5.1839823644089,5.26972253074136,213785.449504778,0.0,1.0
2011-08-11,16.41,16.45,16.07,16.07,42300,5.41152357506043,5.42471436988081,5.29940181908721,5.29940181908721,128271.269702867,0.0,1.0
2011-08-12,16.53,16.552,16.3,16.41,47500,5.45109595952157,5.45835089667278,5.37524888930439,5.41152357506043,144039.841864922,0.0,1.0
2011-08-15,16.55,16.66,16.45,16.53,54500,5.45769135693176,5.4939660426878,5.42471436988081,5.45109595952157,165266.765929226,0.0,1.0
2011-08-16,16.47,16.52,16.45,16.45,33500,5.431309767291,5.44779826081647,5.42471436988081,5.42471436988081,101585.993736313,0.0,1.0
2011-08-17,16.61,16.61,16.43,16.43,35500,5.47747754916233,5.47747754916233,5.41811897247062,5.41811897247062,107650.829183257,0.0,1.0
2011-08-18,16.42,16.5,16.36,16.5,46700,5.41482127376553,5.44120286340628,5.39503508153496,5.44120286340628,141613.907686144,0.0,1.0
2011-08-19,16.33,16.3935,16.23,16.38,28600,5.38514198541967,5.40608237219703,5.35216499836873,5.40163047894515,86727.1468913002,0.0,1.0
2011-08-22,16.32,16.41,16.26,16.33,50200,5.41152357506043,5.44136653595231,5.39162826779918,5.41483945960397,151392.484692419,0.09,1.0
2011-08-23,16.52,16.57,16.34,16.34,38600,5.47784126593127,5.49442068864898,5.41815534414752,5.41815534414752,116409.360739589,0.0,1.0
2011-08-24,16.53,16.54,16.37,16.37,30100,5.48115715047481,5.48447303501835,5.42810299777814,5.42810299777814,90775.1750844982,0.0,1.0
2011-08-25,16.37,16.52,16.34,16.52,20300,5.42810299777814,5.47784126593127,5.41815534414752,5.47784126593127,61220.4669174523,0.0,1.0
2011-08-26,16.46,16.52,16.12,16.18,62800,5.45794595867002,5.47784126593127,5.34520588418959,5.36510119145085,189391.395192906,0.0,1.0
2011-08-29,16.62,16.66,16.45,16.53,33500,5.51100011136669,5.52426364954086,5.45463007412648,5.48115715047481,101028.849346534,0.0,1.0
2011-08-30,16.6,16.62,16.49,16.5,33400,5.50436834227961,5.51100011136669,5.46789361230064,5.47120949684419,100727.270691769,0.0,1.0
2011-08-31,16.69,16.73,16.6,16.66,23700,5.53421130317148,5.54747484134565,5.50436834227961,5.52426364954086,71474.1411794886,0.0,1.0
2011-09-01,16.69,16.7,16.58,16.62,26000,5.53421130317148,5.53752718771503,5.49773657319252,5.51100011136669,78410.4502391014,0.0,1.0
2011-09-02,16.65,16.73,16.55,16.73,40900,5.52094776499732,5.54747484134565,5.4877889195619,5.54747484134565,123345.669799202,0.0,1.0
2011-09-06,16.48,16.58,16.43,16.51,27600,5.4645777277571,5.49773657319252,5.44799830503939,5.47452538138773,83235.7087153538,0.0,1.0
2011-09-07,16.55,16.61,16.49,16.6,26400,5.4877889195619,5.50768422682315,5.46789361230064,5.50436834227961,79616.7648581644,0.0,1.0
2011-09-08,16.45,16.58,16.39,16.47,37100,5.45463007412648,5.49773657319252,5.43473476686523,5.46126184321356,111885.680918102,0.0,1.0
2011-09-09,16.39,16.39,16.3,16.34,31600,5.43473476686523,5.43473476686523,5.40489180597335,5.41815534414752,95298.8549059847,0.0,1.0
2011-09-12,16.36,16.395,16.3,16.395,39700,5.4247871132346,5.436392709137,5.40489180597335,5.436392709137,119726.725942012,0.0,1.0
2011-09-13,16.35,16.41,16.32,16.32,29700,5.42147122869106,5.44136653595231,5.41152357506043,5.41152357506043,89568.860465435,0.0,1.0
2011-09-14,16.52,16.6,16.32,16.34,46800,5.47784126593127,5.50436834227961,5.41152357506043,5.41815534414752,141138.810430382,0.0,1.0
2011-09-15,16.46,16.58,16.41,16.58,37600,5.45794595867002,5.49773657319252,5.44136653595231,5.49773657319252,113393.574191931,0.0,1.0
2011-09-16,16.41,16.49,16.41,16.41,23300,5.44136653595231,5.46789361230064,5.44136653595231,5.44136653595231,70267.8265604255,0.0,1.0
2011-09-19,16.41,16.484,16.35,16.38,42600,5.44136653595231,5.46590408157452,5.42147122869106,5.43141888232168,128472.50693022,0.0,1.0
2011-09-20,16.33,16.46,16.33,16.37,56000,5.41483945960397,5.45794595867002,5.41483945960397,5.42810299777814,168884.046668834,0.0,1.0
2011-09-21,16.33,16.369,16.28,16.31,46400,5.44468242049585,5.45768564244315,5.42801162312752,5.43801410154852,139165.508928066,0.09,1.0
2011-09-22,16.13,16.25,16.02,16.1,31200,5.37799923102254,5.41800914470653,5.34132347681222,5.36799675260154,93576.8077274927,0.0,1.0
2011-09-23,16.09,16.1596,16.0,16.01,47000,5.36466259312788,5.38786834306459,5.33465515786489,5.33798931733855,140965.062922826,0.0,1.0
2011-09-26,16.31,16.31,15.98,16.21,40000,5.43801410154852,5.43801410154852,5.32798683891756,5.40467250681187,119970.266317298,0.0,1.0
2011-09-27,16.35,16.45,16.31,16.38,56100,5.45135073944318,5.48469233417984,5.43801410154852,5.46135321786418,168258.298510011,0.0,1.0
2011-09-28,16.28,16.37,16.25,16.33,34600,5.42801162312752,5.45801905839051,5.41800914470653,5.44468242049585,103774.280364463,0.0,1.0
2011-09-29,16.2,16.38,16.17,16.35,35500,5.4013383473382,5.46135321786418,5.3913358689172,5.45135073944318,106473.611356602,0.0,1.0
2011-09-30,16.09,16.26,16.09,16.26,34100,5.36466259312788,5.42134330418019,5.36466259312788,5.42134330418019,102274.652035497,0.0,1.0
2011-10-03,15.77,16.19,15.77,16.1,29500,5.25796948997058,5.39800418786453,5.25796948997058,5.36799675260154,88478.0714090076,0.0,1.0
2011-10-04,15.51,15.74,15.45,15.58,64400,5.17128134365528,5.24796701154958,5.15127638681328,5.19462045997093,193152.12877085,0.0,1.0
2011-10-05,15.66,15.69,15.44,15.44,47800,5.22129373576026,5.23129621418126,5.14794222733962,5.14794222733962,143364.468249172,0.0,1.0
2011-10-06,15.84,15.85,15.65,15.65,24000,5.28130860628624,5.28464276575991,5.21795957628659,5.21795957628659,71982.159790379,0.0,1.0
2011-10-07,15.87,15.993,15.78,15.94,40600,5.29131108470724,5.33232124623332,5.26130364944425,5.31465020102289,121769.820312058,0.0,1.0
2011-10-10,16.18,16.18,15.89,15.89,35500,5.39467002839087,5.39467002839087,5.29797940365457,5.29797940365457,106473.611356602,0.0,1.0
2011-10-11,16.16,16.46,16.05,16.08,72800,5.38800170944354,5.4880264936535,5.35132595523322,5.36132843365421,218345.884697483,0.0,1.0
2011-10-12,16.06,16.23,16.02,16.2,71400,5.35466011470688,5.4113408257592,5.34132347681222,5.4013383473382,214146.925376378,0.0,1.0
2011-10-13,15.98,16.05,15.8,15.85,36100,5.32798683891756,5.35132595523322,5.26797196839158,5.28464276575991,108273.165351362,0.0,1.0
2011-10-14,16.11,16.149,15.91,15.91,42400,5.37133091207521,5.38433413402251,5.3046477226019,5.3046477226019,127168.482296336,0.0,1.0
2011-10-17,16.01,16.14,15.94,16.14,38900,5.33798931733855,5.38133339049621,5.31465020102289,5.38133339049621,116671.083993573,0.0,1.0
2011-10-18,16.11,16.11,15.93,15.93,63500,5.37133091207521,5.37133091207521,5.31131604154923,5.31131604154923,190452.797778711,0.0,1.0
2011-10-19,16.07,16.17,16.0401,16.17,57200,5.35799427418055,5.3913358689172,5.34802513735429,5.3913358689172,171557.480833737,0.0,1.0
2011-10-20,16.09,16.1,15.92,16.02,58900,5.39467002839087,5.39802283760677,5.33767227172049,5.37120036387954,175673.580592043,0.09,1.0
2011-10-21,16.24,16.27,16.18,16.19,37400,5.44496216662944,5.45502059427716,5.42484531133401,5.42819812054992,111548.24981566,0.0,1.0
2011-10-24,16.34,16.34,16.18,16.19,22700,5.47849025878849,5.47849025878849,5.42484531133401,5.42819812054992,67704.4190057617,0.0,1.0
2011-10-25,16.1,16.34,16.1,16.34,23600,5.39802283760677,5.47849025878849,5.39802283760677,5.47849025878849,70388.7351777964,0.0,1.0
2011-10-26,16.13,16.14,16.03,16.03,55100,5.40808126525449,5.41143407447039,5.37455317309544,5.37455317309544,164339.801199008,0.0,1.0
2011-10-27,16.31,16.3199,16.21,16.25,25000,5.46843183114077,5.47175111226452,5.43490373898173,5.44831497584535,74564.3381120725,0.0,1.0
2011-10-28,16.39,16.39,16.22,16.25,33000,5.49525430486801,5.49525430486801,5.43825654819763,5.44831497584535,98424.9263079356,0.0,1.0
2011-10-31,16.35,16.37,16.31,16.33,32100,5.4818430680044,5.4885486864362,5.46843183114077,5.47513744957258,95740.6101359009,0.0,1.0
2011-11-01,16.25,16.28,16.12,16.24,28200,5.44831497584535,5.45837340349306,5.40472845603858,5.44496216662944,84108.5733904176,0.0,1.0
2011-11-02,16.27,16.35,16.19,16.31,30600,5.45502059427716,5.4818430680044,5.42819812054992,5.46843183114077,91266.7498491766,0.0,1.0
2011-11-03,16.34,16.34,16.24,16.27,22100,5.47849025878849,5.47849025878849,5.44496216662944,5.45502059427716,65914.874891072,0.0,1.0
2011-11-04,16.24,16.25,16.1624,16.21,30600,5.44496216662944,5.44831497584535,5.41894436711402,5.43490373898173,91266.7498491766,0.0,1.0
2011-11-07,16.2,16.24,16.193,16.24,26300,5.43155092976582,5.44496216662944,5.42920396331469,5.44496216662944,78441.6836939002,0.0,1.0
2011-11-08,16.3,16.3,16.19,16.27,26800,5.46507902192487,5.46507902192487,5.42819812054992,5.45502059427716,79932.9704561416,0.0,1.0
2011-11-09,16.2,16.2,16.094,16.12,33800,5.43155092976582,5.43155092976582,5.39601115207723,5.40472845603858,100810.985127522,0.0,1.0
2011-11-10,16.21,16.25,16.13,16.25,36500,5.43490373898173,5.44831497584535,5.40808126525449,5.44831497584535,108863.933643626,0.0,1.0
2011-11-11,16.45,16.57,16.23,16.23,68000,5.51537116016344,5.5556048707543,5.44160935741354,5.44160935741354,202814.999664837,0.0,1.0
2011-11-14,16.36,16.39,16.3444,16.35,27100,5.4851958772203,5.49525430486801,5.47996549484349,5.4818430680044,80827.7425134865,0.0,1.0
2011-11-15,16.33,16.33,16.22,16.33,35400,5.47513744957258,5.47513744957258,5.43825654819763,5.47513744957258,105583.102766695,0.0,1.0
2011-11-16,16.23,16.31,16.18,16.31,55100,5.44160935741354,5.46843183114077,5.42484531133401,5.46843183114077,164339.801199007,0.0,1.0
2011-11-17,16.18,16.35,16.16,16.24,61500,5.42484531133401,5.4818430680044,5.4181396929022,5.44496216662944,183428.271755698,0.0,1.0
2011-11-18,16.31,16.31,16.17,16.27,38800,5.46843183114077,5.46843183114077,5.42149250211811,5.45502059427716,115723.852749936,0.0,1.0
2011-11-21,16.18,16.2,16.08,16.1,35800,5.45502059427716,5.46176351219344,5.42130600469571,5.428048922612,106185.483627263,0.09,1.0
2011-11-22,16.19,16.275,16.13,16.13,65100,5.4583920532353,5.48704945437952,5.43816329948643,5.43816329948643,193091.480003766,0.0,1.0
2011-11-23,16.18,16.279,16.16,16.24,52200,5.45502059427716,5.48839803796278,5.44827767636087,5.47524934802602,154829.112998411,0.0,1.0
2011-11-25,16.15,16.26,16.11,16.11,16900,5.44490621740272,5.48199226594231,5.43142038157015,5.43142038157015,50126.6668519762,0.0,1.0
2011-11-28,16.16,16.34,16.16,16.25,28100,5.44827767636087,5.50896393760746,5.44827767636087,5.47862080698416,83346.7064225165,0.0,1.0
2011-11-29,16.24,16.28,16.1,16.1,28700,5.47524934802602,5.4887351838586,5.428048922612,5.428048922612,85126.3513995098,0.0,1.0
2011-11-30,16.41,16.46,16.32,16.46,34000,5.53256415031447,5.54942144510519,5.50222101969117,5.54942144510519,100846.548696283,0.0,1.0
2011-12-01,16.36,16.364,16.28,16.36,29300,5.51570685552375,5.51705543910701,5.4887351838586,5.51570685552375,86905.996376503,0.0,1.0
2011-12-02,16.44,16.44,16.37,16.38,42300,5.5426785271889,5.5426785271889,5.51907831448189,5.52244977344004,125464.970878023,0.0,1.0
2011-12-05,16.5,16.5,16.4434,16.47,46500,5.56290728093777,5.56290728093777,5.54382482323467,5.55279290406333,137922.485716976,0.0,1.0
2011-12-06,16.5,16.5,16.47,16.47,28500,5.56290728093777,5.56290728093777,5.55279290406333,5.55279290406333,84533.1364071787,0.0,1.0
2011-12-07,16.36,16.48,16.35,16.45,42700,5.51570685552375,5.55616436302148,5.51233539656561,5.54604998614705,126651.400862685,0.0,1.0
2011-12-08,16.37,16.39,16.28,16.28,35100,5.51907831448189,5.52582123239818,5.4887351838586,5.4887351838586,104109.231154104,0.0,1.0
2011-12-09,16.4,16.406,16.3,16.34,24700,5.52919269135633,5.53121556673121,5.49547810177488,5.50896393760746,73262.0515528882,0.0,1.0
2011-12-12,16.37,16.38,16.25,16.27,42100,5.51907831448189,5.52244977344004,5.47862080698416,5.48536372490045,124871.755885692,0.0,1.0
2011-12-13,16.34,16.36,16.3,16.32,37500,5.50896393760746,5.51570685552375,5.49547810177488,5.50222101969117,111227.811062077,0.0,1.0
2011-12-14,16.32,16.33,16.14,16.14,53900,5.50222101969117,5.50559247864932,5.44153475844458,5.44153475844458,159871.440433226,0.0,1.0
2011-12-15,16.32,16.36,16.29,16.32,30700,5.50222101969117,5.51570685552375,5.49210664281674,5.50222101969117,91058.5013228207,0.0,1.0
2011-12-16,16.2,16.37,16.16,16.29,29000,5.46176351219344,5.51907831448189,5.44827767636087,5.49210664281674,86016.1738880065,0.0,1.0
2011-12-19,16.27,16.3,16.26,16.26,36600,5.48536372490045,5.49547810177488,5.48199226594231,5.48199226594231,108558.343596587,0.0,1.0
2011-12-20,16.48,16.48,16.32,16.41,65100,5.55616436302148,5.55616436302148,5.50222101969117,5.53256415031447,193091.480003766,0.0,1.0
2011-12-21,16.55,16.55,16.4,16.41,62800,5.61010770635178,5.61010770635178,5.55926080871113,5.56265060188718,185262.0403033,0.09,1.0
2011-12-22,16.64,16.64,16.55,16.59,38600,5.64061584493617,5.64061584493617,5.61010770635178,5.62366687905596,113871.254071774,0.0,1.0
2011-12-23,16.7,16.72,16.56,16.56,31500,5.66095460399243,5.66773419034452,5.61349749952783,5.61349749952783,92926.0234005408,0.0,1.0
2011-12-27,16.59,16.66,16.55,16.56,73700,5.62366687905596,5.64739543128826,5.61010770635178,5.61349749952783,217417.394432376,0.0,1.0
2011-12-28,16.51,16.64,16.48,16.6,39400,5.59654853364761,5.64061584493617,5.58637915411948,5.627056672232,116231.280062899,0.0,1.0
2011-12-29,16.33,16.57,16.32,16.46,56200,5.53553225647883,5.61688729270387,5.53214246330279,5.57959956776739,165791.82587652,0.0,1.0
2011-12-30,16.2,16.42,16.1774,16.42,76500,5.49146494519026,5.56604039506322,5.48380401261241,5.56604039506322,225677.485401314,0.0,1.0
2012-01-03,16.27,16.33,16.23,16.23,32600,5.51519349742257,5.53553225647883,5.5016343247184,5.5016343247184,96171.0591383374,0.0,1.0
2012-01-04,16.27,16.3,16.15,16.25,34400,5.51519349742257,5.5253628769507,5.47451597931005,5.50841391107048,101481.117618368,0.0,1.0
2012-01-05,16.31,16.36,16.3,16.3,44600,5.52875267012674,5.54570163600696,5.5253628769507,5.5253628769507,131571.44900521,0.0,1.0
2012-01-06,16.49,16.58,16.36,16.37,62000,5.58976894729552,5.62027708587991,5.54570163600696,5.549091429183,182902.014312176,0.0,1.0
2012-01-09,16.47,16.61,16.4,16.4,64900,5.58298936094344,5.63044646540804,5.55926080871113,5.55926080871113,191457.108530003,0.0,1.0
2012-01-10,16.37,16.56,16.37,16.56,57300,5.549091429183,5.61349749952783,5.549091429183,5.61349749952783,169036.861614317,0.0,1.0
2012-01-11,16.24,16.38,16.21,16.34,73000,5.50502411789444,5.55248122235905,5.49485473836631,5.53892204965487,215352.371690142,0.0,1.0
2012-01-12,16.34,16.34,16.157,16.16,102400,5.53892204965487,5.53892204965487,5.47688883453328,5.47790577248609,302083.32686398,0.0,1.0
2012-01-13,16.41,16.4364,16.3404,16.38,36100,5.56265060188718,5.57159965587193,5.53905764138191,5.55248122235905,106496.172849509,0.0,1.0
2012-01-17,16.44,16.49,16.41,16.41,49900,5.57281998141531,5.58976894729552,5.56265060188718,5.56265060188718,147206.621196412,0.0,1.0
2012-01-18,16.48,16.48,16.4,16.43,36100,5.58637915411948,5.58637915411948,5.55926080871113,5.56943018823926,106496.172849509,0.0,1.0
2012-01-19,16.59,16.59,16.39,16.45,22500,5.62366687905596,5.62366687905596,5.55587101553509,5.57620977459135,66375.7310003862,0.0,1.0
2012-01-20,16.57,16.59,16.4,16.59,60700,5.61688729270387,5.62366687905596,5.55926080871113,5.62366687905596,179066.972076598,0.0,1.0
2012-01-23,16.66,16.67,16.57,16.57,40600,5.64739543128826,5.6507852244643,5.61688729270387,5.61688729270387,119771.319049586,0.0,1.0
2012-01-24,16.73,16.73,16.65,16.71,54800,5.67112398352056,5.67112398352056,5.64400563811222,5.66434439716848,161661.780392052,0.0,1.0
2012-01-25,16.74,16.74,16.62,16.64,34800,5.67451377669661,5.67451377669661,5.63383625858409,5.64061584493617,102661.130613931,0.0,1.0
2012-01-26,16.92,16.94,16.67,16.7,62400,5.73553005386539,5.74230964021748,5.6507852244643,5.66095460399243,184082.027307738,0.0,1.0
2012-01-27,17.05,17.08,16.96,16.96,75300,5.77959736515395,5.78976674468208,5.74908922656956,5.74908922656956,222137.446414626,0.0,1.0
2012-01-30,17.05,17.0664,16.99,17.05,42800,5.77959736515395,5.78515662596266,5.75925860609769,5.77959736515395,126261.390525179,0.0,1.0
2012-01-31,16.96,17.052,16.94,17.04,47000,5.74908922656956,5.78027532378916,5.74230964021748,5.77620757197791,138651.526978585,0.0,1.0
2012-02-01,16.96,16.99,16.9,16.99,54800,5.74908922656956,5.75925860609769,5.7287504675133,5.75925860609769,161661.780392052,0.0,1.0
2012-02-02,16.8,16.93,16.8,16.93,51700,5.69485253575287,5.73891984704143,5.69485253575287,5.73891984704143,152516.679676443,0.0,1.0
2012-02-03,16.8,16.86,16.79,16.83,47500,5.69485253575287,5.71519129480913,5.69146274257682,5.705021915281,140126.543223038,0.0,1.0
2012-02-06,16.7,16.76,16.65,16.75,58900,5.66095460399243,5.68129336304869,5.64400563811222,5.67790356987265,173756.913596567,0.0,1.0
2012-02-07,16.71,16.74,16.68,16.68,49300,5.66434439716848,5.67451377669661,5.65417501764035,5.65417501764035,145436.601703069,0.0,1.0
2012-02-08,16.75,16.779,16.69,16.69,52600,5.67790356987265,5.68773397008318,5.65756481081639,5.65756481081639,155171.708916459,0.0,1.0
2012-02-09,16.69,16.808,16.68,16.79,33400,5.65756481081639,5.6975643702937,5.65417501764035,5.69146274257682,98531.0851294623,0.0,1.0
2012-02-10,16.7,16.74,16.57,16.64,60500,5.66095460399243,5.67451377669661,5.61688729270387,5.64061584493617,178476.965578817,0.0,1.0
2012-02-13,16.75,16.83,16.68,16.82,44000,5.67790356987265,5.705021915281,5.65417501764035,5.70163212210495,129801.429511867,0.0,1.0
2012-02-14,16.8,16.8,16.7101,16.73,50600,5.69485253575287,5.69485253575287,5.66437829510024,5.67112398352056,149271.643938646,0.0,1.0
2012-02-15,17.0,17.047,16.82,16.86,99500,5.76264839927373,5.77858042720114,5.70163212210495,5.71519129480913,293528.232646153,0.0,1.0
2012-02-16,17.0,17.06,16.93,17.04,43700,5.76264839927373,5.78298715832999,5.73891984704143,5.77620757197791,128916.419765195,0.0,1.0
2012-02-17,16.99,17.09,16.93,17.0,55400,5.78976674468208,5.82384424170787,5.76932024646661,5.79317449438466,162570.625295836,0.09,1.0
2012-02-21,17.14,17.14,17.02,17.06,53300,5.84088299022077,5.84088299022077,5.79998999378982,5.81362099260014,156408.200871264,0.0,1.0
2012-02-22,17.05,17.14,17.01,17.14,38700,5.81021324289756,5.84088299022077,5.79658224408724,5.84088299022077,113564.678681387,0.0,1.0
2012-02-23,17.1,17.1694,17.0,17.09,51100,5.82725199141045,5.85090177434635,5.79317449438466,5.82384424170787,149952.32766457,0.0,1.0
2012-02-24,16.98,17.17,16.95,17.17,62500,5.7863589949795,5.85110623932851,5.77613574587177,5.85110623932851,183405.488826529,0.0,1.0
2012-02-27,16.94,17.08,16.91,17.08,59700,5.77272799616919,5.82043649200529,5.76250474706145,5.82043649200529,175188.922927101,0.0,1.0
2012-02-28,16.94,17.03,16.93,16.97,37700,5.77272799616919,5.8033977434924,5.76932024646661,5.78295124527692,110630.190860162,0.0,1.0
2012-02-29,17.04,17.11,16.92,17.09,47900,5.80680549319498,5.83065974111303,5.76591249676403,5.82384424170787,140561.966636652,0.0,1.0
2012-03-01,16.96,17.05,16.96,17.03,53000,5.77954349557434,5.81021324289756,5.77954349557434,5.8033977434924,155527.854524897,0.0,1.0
2012-03-02,17.11,17.11,16.99,16.99,51800,5.83065974111303,5.83065974111303,5.78976674468208,5.78976674468208,152006.469139427,0.0,1.0
2012-03-05,17.19,17.19,17.13,17.14,38900,5.85792173873367,5.85792173873367,5.83747524051819,5.84088299022077,114151.576245632,0.0,1.0
2012-03-06,17.1,17.1785,17.0484,17.17,72400,5.82725199141045,5.8540028265757,5.80966800294514,5.85110623932851,212456.918256652,0.0,1.0
2012-03-07,17.19,17.2,17.11,17.18,36600,5.85792173873367,5.86132948843624,5.83065974111303,5.85451398903109,107402.254256815,0.0,1.0
2012-03-08,17.16,17.19,17.15,17.16,36800,5.84769848962593,5.85792173873367,5.84429073992335,5.84769848962593,107989.15182106,0.0,1.0
2012-03-09,17.14,17.19,17.11,17.17,40500,5.84088299022077,5.85792173873367,5.83065974111303,5.85110623932851,118846.756759591,0.0,1.0
2012-03-12,17.16,17.22,17.14,17.17,70800,5.84769848962593,5.8681449878414,5.84088299022077,5.85110623932851,207761.737742692,0.0,1.0
2012-03-13,17.12,17.19,17.11,17.19,58800,5.83406749081561,5.85792173873367,5.83065974111303,5.85792173873367,172547.883887999,0.0,1.0
2012-03-14,17.03,17.1285,17.01,17.1,28200,5.8033977434924,5.8369640780628,5.79658224408724,5.82725199141045,82752.55655853,0.0,1.0
2012-03-15,16.91,17.05,16.89,17.0,54700,5.76250474706145,5.81021324289756,5.75568924765629,5.79317449438466,160516.483820978,0.0,1.0
2012-03-16,16.86,17.03,16.86,16.98,32000,5.74546599854855,5.8033977434924,5.74546599854855,5.7863589949795,93903.610279183,0.0,1.0
2012-03-19,16.93,16.94,16.85,16.94,47200,5.76932024646661,5.77272799616919,5.74205824884597,5.77272799616919,138507.825161795,0.0,1.0
2012-03-20,17.11,17.11,16.95,16.95,32900,5.83065974111303,5.83065974111303,5.77613574587177,5.77613574587177,96544.649318285,0.0,1.0
2012-03-21,17.14,17.15,17.05,17.09,46000,5.87155273754398,5.87497838091478,5.84072194720682,5.85442452069,134281.345198272,0.09,1.0
2012-03-22,17.11,17.15,16.85,17.14,64300,5.86127580743159,5.87497838091478,5.7722090797909,5.87155273754398,187701.967309758,0.0,1.0
2012-03-23,17.22,17.22,17.1,17.14,47900,5.89895788451035,5.89895788451035,5.8578501640608,5.87155273754398,139827.748586896,0.0,1.0
2012-03-26,17.21,17.22,17.16,17.22,76200,5.89553224113955,5.89895788451035,5.87840402428557,5.89895788451035,222439.967480615,0.0,1.0
2012-03-27,17.23,17.24,17.1707,17.21,109100,5.90238352788114,5.90580917125194,5.88206946269232,5.89553224113955,318480.320894162,0.0,1.0
2012-03-28,17.18,17.23,17.13,17.23,72200,5.88525531102716,5.90238352788114,5.86812709417319,5.90238352788114,210763.328767722,0.0,1.0
2012-03-29,17.02,17.16,17.01,17.16,34500,5.83044501709443,5.87840402428557,5.82701937372364,5.87840402428557,100711.008898704,0.0,1.0
2012-03-30,17.08,17.1,17.04,17.09,45900,5.85099887731921,5.8578501640608,5.83729630383602,5.85442452069,133989.429230449,0.0,1.0
2012-04-02,17.06,17.1,17.0,17.0,53300,5.84414759057762,5.8578501640608,5.82359373035284,5.82359373035284,155591.210849302,0.0,1.0
2012-04-03,16.95,17.1,16.9305,17.0,56100,5.80646551349886,5.8578501640608,5.79978550892581,5.82359373035284,163764.857948327,0.0,1.0
2012-04-04,16.93,16.97,16.84,16.97,28500,5.79961422675727,5.81331680024045,5.76878343642011,5.81331680024045,83196.0508293639,0.0,1.0
2012-04-05,16.8,17.06,16.8,17.03,58900,5.75508086293693,5.84414759057762,5.75508086293693,5.83387066046523,171938.505047352,0.0,1.0
2012-04-09,16.7,16.79,16.6799,16.76,45400,5.72082442922897,5.75165521956613,5.71393888605367,5.74137828945374,132529.849391338,0.0,1.0
2012-04-10,16.92,17.01,16.71,16.74,133700,5.79618858338648,5.82701937372364,5.72425007259976,5.73452700271215,390291.648978454,0.0,1.0
2012-04-11,16.87,16.99,16.82,16.89,45000,5.7790603665325,5.82016808698204,5.76193214967852,5.78591165327409,131362.185520048,0.0,1.0
2012-04-12,16.87,16.89,16.75,16.79,82800,5.7790603665325,5.78591165327409,5.73795264608295,5.75165521956613,241706.421356889,0.0,1.0
2012-04-13,16.77,16.9,16.75,16.9,44500,5.74480393282454,5.78933729664488,5.73795264608295,5.78933729664488,129902.605680937,0.0,1.0
2012-04-16,16.8,16.89,16.76,16.85,46900,5.75508086293693,5.78591165327409,5.74137828945374,5.7722090797909,136908.588908672,0.0,1.0
2012-04-17,16.82,16.91,16.82,16.86,67400,5.76193214967852,5.79276294001568,5.76193214967852,5.7756347231617,196751.36231225,0.0,1.0
2012-04-18,16.85,16.86,16.78,16.79,71300,5.7722090797909,5.7756347231617,5.74822957619533,5.75165521956613,208136.085057321,0.0,1.0
2012-04-19,16.78,16.7801,16.72,16.77,60000,5.7790603665325,5.77909480670155,5.7583962651027,5.77561634962753,174215.172734749,0.09,1.0
2012-04-20,16.85,16.86,16.76,16.79,46600,5.80316848486726,5.80661250177222,5.77217233272257,5.78250438343746,135307.117490655,0.0,1.0
2012-04-23,16.84,16.84,16.77,16.79,25900,5.79972446796229,5.79972446796229,5.77561634962753,5.78250438343746,75202.8828971666,0.0,1.0
2012-04-24,16.86,16.86,16.79,16.79,39500,5.80661250177222,5.80661250177222,5.78250438343746,5.78250438343746,114691.65538371,0.0,1.0
2012-04-25,16.91,16.92,16.8,16.87,37600,5.82383258629705,5.82727660320202,5.78594840034243,5.81005651867719,109174.841580443,0.0,1.0
2012-04-26,16.94,16.95,16.89,16.9,70500,5.83416463701195,5.83760865391691,5.81694455248712,5.82038856939208,204702.82796333,0.0,1.0
2012-04-27,17.02,17.045,16.9,16.9,51700,5.86171677225167,5.87032681451409,5.82038856939208,5.82038856939208,150115.407173109,0.0,1.0
2012-04-30,16.92,17.02,16.86,16.97,50000,5.82727660320202,5.86171677225167,5.80661250177222,5.84449668772684,145179.310612291,0.0,1.0
2012-05-01,17.01,17.01,16.89,16.91,58200,5.85827275534671,5.85827275534671,5.81694455248712,5.82383258629705,168988.717552706,0.0,1.0
2012-05-02,16.9,16.9483,16.9,16.92,39000,5.82038856939208,5.83702317104307,5.82038856939208,5.82727660320202,113239.862277587,0.0,1.0
2012-05-03,16.82,16.9,16.73,16.88,84000,5.79283643415236,5.82038856939208,5.76184028200767,5.81350053558215,243901.241828648,0.0,1.0
2012-05-04,16.81,16.81,16.72,16.79,37500,5.78939241724739,5.78939241724739,5.7583962651027,5.78250438343746,108884.482959218,0.0,1.0
2012-05-07,16.94,16.94,16.8,16.82,36000,5.83416463701195,5.83416463701195,5.78594840034243,5.79283643415236,104529.103640849,0.0,1.0
2012-05-08,16.9,16.9299,16.86,16.91,45000,5.82038856939208,5.83068617993793,5.80661250177222,5.82383258629705,130661.379551062,0.0,1.0
2012-05-09,16.92,16.92,16.84,16.92,56000,5.82727660320202,5.82727660320202,5.79972446796229,5.82727660320202,162600.827885766,0.0,1.0
2012-05-10,17.03,17.03,16.9501,16.98,52700,5.86516078915664,5.86516078915664,5.83764309408596,5.84794070463181,153018.993385354,0.0,1.0
2012-05-11,16.99,17.08,16.99,17.08,47000,5.85138472153678,5.88238087368147,5.85138472153678,5.88238087368147,136468.551975553,0.0,1.0
2012-05-14,16.82,16.9518,16.81,16.95,63500,5.79283643415236,5.83822857695981,5.78939241724739,5.83760865391691,184377.724477609,0.0,1.0
2012-05-15,16.77,16.9,16.77,16.9,53000,5.77561634962753,5.82038856939208,5.77561634962753,5.82038856939208,153890.069249028,0.0,1.0
2012-05-16,16.86,16.91,16.79,16.8,52100,5.80661250177222,5.82383258629705,5.78250438343746,5.78594840034243,151276.841658007,0.0,1.0
2012-05-17,16.37,16.84,16.2,16.8,149400,5.6378556734289,5.79972446796229,5.57930738604448,5.78594840034243,433795.780109525,0.0,1.0
2012-05-18,16.42,16.56,16.38,16.56,54000,5.65507575795373,5.70329199462325,5.64129969033387,5.70329199462325,156793.655461274,0.0,1.0
2012-05-21,16.63,16.63,16.43,16.43,32000,5.72740011295801,5.72740011295801,5.6585197748587,5.6585197748587,92914.7587918661,0.0,1.0
2012-05-22,16.53,16.63,16.46,16.63,34700,5.72395609605304,5.75858377963473,5.69971671754586,5.75858377963473,100208.839895806,0.09,1.0
2012-05-23,16.69,16.69,16.56,16.6,38000,5.77936038978375,5.77936038978375,5.73434440112755,5.74819547456023,109738.787205781,0.0,1.0
2012-05-24,16.89,16.89,16.69,16.69,47800,5.84861575694712,5.84861575694712,5.77936038978375,5.77936038978375,138039.842853588,0.0,1.0
2012-05-25,16.91,16.9176,16.85,16.9,52600,5.85554129366346,5.85817299761567,5.83476468351445,5.85207852530529,151901.584395371,0.0,1.0
2012-05-29,17.02,17.02,16.939,16.98,46600,5.89363174560332,5.89363174560332,5.86558332190215,5.87978067217064,134574.407468142,0.0,1.0
2012-05-30,17.01,17.01,16.9201,16.99,53400,5.89016897724515,5.89016897724515,5.85903868970521,5.88324344052881,154211.874652335,0.0,1.0
2012-05-31,16.97,17.01,16.94,17.01,54300,5.87631790381247,5.89016897724515,5.86592959873797,5.89016897724515,156810.951191419,0.0,1.0
2012-06-01,16.84,16.93,16.72,16.81,56000,5.83130191515628,5.8624668303798,5.78974869485825,5.82091361008177,161720.317987467,0.0,1.0
2012-06-04,16.46,16.76,16.38,16.75,69300,5.69971671754586,5.80359976829093,5.67201457068051,5.80013699993276,200128.893509491,0.0,1.0
2012-06-05,16.4,16.46,16.3218,16.35,194500,5.67894010739685,5.69971671754586,5.65186125883597,5.66162626560601,561689.318724328,0.0,1.0
2012-06-06,16.44,16.53,16.36,16.36,68300,5.69279118082953,5.72395609605304,5.66508903396417,5.66508903396417,197241.030688286,0.0,1.0
2012-06-07,16.43,16.46,16.37,16.39,47300,5.68932841247136,5.69971671754586,5.66855180232234,5.67547733903868,136595.911442986,0.0,1.0
2012-06-08,16.59,16.6,16.36,16.37,54000,5.74473270620206,5.74819547456023,5.66508903396417,5.66855180232234,155944.592345058,0.0,1.0
2012-06-11,16.54,16.63,16.52,16.54,24400,5.72741886441121,5.75858377963473,5.72049332769488,5.72741886441121,70463.8528373965,0.0,1.0
2012-06-12,16.63,16.69,16.35,16.5,47300,5.75858377963473,5.77936038978375,5.66162626560601,5.71356779097854,136595.911442986,0.0,1.0
2012-06-13,16.59,16.6207,16.51,16.6,42100,5.74473270620206,5.75536340506164,5.71703055933671,5.74819547456023,121579.024772721,0.0,1.0
2012-06-14,16.61,16.63,16.51,16.63,39900,5.75165824291839,5.75858377963473,5.71703055933671,5.75858377963473,115225.726566071,0.0,1.0
2012-06-15,16.59,16.61,16.46,16.55,53900,5.74473270620206,5.75165824291839,5.69971671754586,5.73088163276938,155655.806062937,0.0,1.0
2012-06-18,16.53,16.6,16.47,16.6,47700,5.72395609605304,5.74819547456023,5.70317948590403,5.74819547456023,137751.056571468,0.0,1.0
2012-06-19,16.74,16.74,16.538,16.55,50900,5.79667423157459,5.79667423157459,5.72672631073958,5.73088163276938,146992.217599323,0.0,1.0
2012-06-20,16.62,16.6379,16.52,16.62,42200,5.78628592650008,5.79251784696244,5.75147072838636,5.78628592650008,121211.431462086,0.09,1.0
2012-06-21,16.57,16.7041,16.54,16.66,37900,5.76887832744322,5.81556550811372,5.75843376800911,5.80021200574557,108860.503611684,0.0,1.0
2012-06-22,16.61,16.6578,16.57,16.57,31300,5.78280440668871,5.79944607138707,5.76887832744322,5.76887832744322,89903.2655157181,0.0,1.0
2012-06-25,16.6,16.76,16.51,16.59,107000,5.77932288687734,5.83502720385929,5.74798920857499,5.77584136706597,307337.041858845,0.0,1.0
2012-06-26,16.67,16.74,16.55,16.66,48600,5.80369352555694,5.82806416423655,5.76191528782048,5.80021200574557,139594.207797569,0.0,1.0
2012-06-27,16.84,16.86,16.73,16.75,46500,5.86287936235026,5.86984240197301,5.82458264442517,5.83154568404792,133562.359312489,0.0,1.0
2012-06-28,16.68,16.8,16.62,16.78,34000,5.80717504536831,5.84895328310478,5.78628592650008,5.84199024348203,97658.4992822498,0.0,1.0
2012-06-29,16.68,16.8788,16.68,16.8,66000,5.80717504536831,5.87638765921839,5.80717504536831,5.84895328310478,189572.380959661,0.0,1.0
2012-07-02,16.58,16.77,16.55,16.76,36200,5.7723598472546,5.83850872367066,5.76191528782048,5.83502720385929,103977.578647572,0.0,1.0
2012-07-03,16.65,16.7,16.62,16.64,18300,5.7967304859342,5.81413808499106,5.78628592650008,5.79324896612283,52563.2510842697,0.0,1.0
2012-07-05,16.71,16.7582,16.68,16.68,33000,5.81761960480243,5.83440053029324,5.80717504536831,5.80717504536831,94786.1904798306,0.0,1.0
2012-07-06,16.76,16.76,16.67,16.7,37600,5.83502720385929,5.83502720385929,5.80369352555694,5.81413808499106,107998.810970959,0.0,1.0
2012-07-09,16.77,16.78,16.72,16.74,43800,5.83850872367066,5.84199024348203,5.8211011246138,5.82806416423655,125807.125545957,0.0,1.0
2012-07-10,16.79,16.8,16.71,16.77,26500,5.84547176329341,5.84895328310478,5.81761960480243,5.83850872367066,76116.1832641063,0.0,1.0
2012-07-11,16.79,16.82,16.76,16.8,32100,5.84547176329341,5.85591632272752,5.83502720385929,5.84895328310478,92201.1125576533,0.0,1.0
2012-07-12,16.77,16.77,16.61,16.61,72100,5.83850872367066,5.83850872367066,5.78280440668871,5.78280440668871,207093.464654418,0.0,1.0
2012-07-13,16.93,16.95,16.74,16.76,60600,5.89421304065261,5.90117608027536,5.82806416423655,5.83502720385929,174061.913426598,0.0,1.0
2012-07-16,17.01,17.02,16.928,16.96,42600,5.92206519914359,5.92554671895496,5.89351673669034,5.90465760008673,122360.354983054,0.0,1.0
2012-07-17,17.03,17.06,16.996,17.04,104800,5.92902823876633,5.93947279820045,5.91719107140767,5.9325097585777,301017.962493523,0.0,1.0
2012-07-18,17.11,17.11,16.99,17.01,92800,5.95688039725731,5.95688039725731,5.91510215952084,5.92206519914359,266550.256864493,0.0,1.0
2012-07-19,17.12,17.15,17.02,17.12,62600,5.96036191706868,5.97080647650279,5.92554671895496,5.96036191706868,179806.531031436,0.0,1.0
2012-07-20,17.1,17.1,16.91,17.03,74800,5.98473255574828,5.98473255574828,5.91823552735108,5.96023365054931,213723.836125552,0.09,1.0
2012-07-23,17.15,17.15,17.03,17.07,48900,6.00223177374754,6.00223177374754,5.96023365054931,5.97423302494872,139720.529231811,0.0,1.0
2012-07-24,17.15,17.2,17.12,17.18,77600,6.00223177374754,6.01973099174681,5.99173224294799,6.0127313045471,221724.193627578,0.0,1.0
2012-07-25,17.18,17.18,17.09,17.15,51700,6.0127313045471,6.0127313045471,5.98123271214843,6.00223177374754,147720.886733837,0.0,1.0
2012-07-26,17.3,17.34,17.21,17.32,65300,6.05472942774534,6.06872880214475,6.02323083534666,6.06172911494504,186579.766029392,0.0,1.0
2012-07-27,17.27,17.36,17.19,17.36,57700,6.04422989694578,6.07572848934445,6.01623114814696,6.07572848934445,164864.509952464,0.0,1.0
2012-07-30,17.21,17.3097,17.15,17.3,59300,6.02323083534666,6.05812427603719,6.00223177374754,6.05472942774534,169436.142810765,0.0,1.0
2012-07-31,17.27,17.27,17.13,17.21,55200,6.04422989694578,6.04422989694578,5.99523208654784,6.02323083534666,157721.33361137,0.0,1.0
2012-08-01,17.34,17.354,17.2,17.33,41600,6.06872880214475,6.07362858318454,6.01973099174681,6.06522895854489,118862.454315815,0.0,1.0
2012-08-02,17.35,17.36,17.299,17.33,39300,6.0722286457446,6.07572848934445,6.05437944338535,6.06522895854489,112290.732082008,0.0,1.0
2012-08-03,17.32,17.36,17.31,17.35,31000,6.06172911494504,6.07572848934445,6.05822927134519,6.0722286457446,88575.3866295736,0.0,1.0
2012-08-06,17.34,17.4,17.22,17.36,54900,6.06872880214475,6.08972786374386,6.02673067894651,6.07572848934445,156864.152450438,0.0,1.0
2012-08-07,17.33,17.35,17.25,17.35,46600,6.06522895854489,6.0722286457446,6.03723020974607,6.0722286457446,133148.806998004,0.0,1.0
2012-08-08,17.32,17.34,17.24,17.34,42500,6.06172911494504,6.06872880214475,6.03373036614622,6.06872880214475,121433.997798609,0.0,1.0
2012-08-09,17.31,17.33,17.27,17.33,31000,6.05822927134519,6.06522895854489,6.04422989694578,6.06522895854489,88575.3866295736,0.0,1.0
2012-08-10,17.32,17.32,17.22,17.32,33300,6.06172911494504,6.06172911494504,6.02673067894651,6.06172911494504,95147.1088633807,0.0,1.0
2012-08-13,17.22,17.32,17.13,17.32,29000,6.02673067894651,6.06172911494504,5.99523208654784,6.06172911494504,82860.8455566979,0.0,1.0
2012-08-14,17.33,17.33,17.211,17.28,51700,6.06522895854489,6.06522895854489,6.02358081970665,6.04772974054563,147720.886733837,0.0,1.0
2012-08-15,17.33,17.34,17.296,17.34,34400,6.06522895854489,6.06872880214475,6.0533294903054,6.06872880214475,98290.1064534624,0.0,1.0
2012-08-16,17.35,17.35,17.31,17.33,29300,6.0722286457446,6.0722286457446,6.05822927134519,6.06522895854489,83718.0267176292,0.0,1.0
2012-08-17,17.35,17.35,17.2905,17.32,29500,6.0722286457446,6.0722286457446,6.05140457632548,6.06172911494504,84289.4808249168,0.0,1.0
2012-08-20,17.36,17.36,17.32,17.33,25100,6.07572848934445,6.07572848934445,6.06172911494504,6.06522895854489,71717.4904645903,0.0,1.0
2012-08-21,17.29,17.43,17.21,17.37,49900,6.05122958414548,6.10022739454342,6.02323083534666,6.07922833294431,142577.799768249,0.0,1.0
2012-08-22,17.18,17.26,17.05,17.26,47900,6.04422989694578,6.07237532137859,5.99849358224246,6.07237532137859,136150.016467082,0.09,1.0
2012-08-23,17.3,17.3,17.14,17.26,60900,6.08644803359499,6.08644803359499,6.03015718472937,6.07237532137859,173100.960393431,0.0,1.0
2012-08-24,17.31,17.35,17.26,17.32,34800,6.08996621164909,6.1040389238655,6.07237532137859,6.09348438970319,98914.8345105318,0.0,1.0
2012-08-27,17.25,17.31,17.19,17.26,47200,6.06885714332449,6.08996621164909,6.04774807499988,6.07237532137859,134160.350255664,0.0,1.0
2012-08-28,17.27,17.3,17.17,17.18,47300,6.07589349943269,6.08644803359499,6.04071171889168,6.04422989694578,134444.588285866,0.0,1.0
2012-08-29,17.25,17.276,17.12,17.18,71200,6.06885714332449,6.07800440626515,6.02312082862117,6.04422989694578,202377.477504306,0.0,1.0
2012-08-30,17.32,17.32,17.24,17.29,51900,6.09348438970319,6.09348438970319,6.06533896527038,6.08292985554089,147519.53767519,0.0,1.0
2012-08-31,17.41,17.41,17.31,17.41,36900,6.1251479921901,6.1251479921901,6.08996621164909,6.1251479921901,104883.833144788,0.0,1.0
2012-09-04,17.48,17.51,17.31,17.39,107000,6.14977523856881,6.16032977273112,6.08996621164909,6.1181116360819,304134.692316865,0.0,1.0
2012-09-05,17.46,17.52,17.39,17.52,42600,6.14273888246061,6.16384795078522,6.1181116360819,6.16384795078522,121085.400866341,0.0,1.0
2012-09-06,17.43,17.48,17.29,17.48,53100,6.13218434829831,6.14977523856881,6.08292985554089,6.14977523856881,150930.394037622,0.0,1.0
2012-09-07,17.4,17.46,17.24,17.46,43200,6.121629814136,6.14273888246061,6.06533896527038,6.14273888246061,122790.829047557,0.0,1.0
2012-09-10,17.4,17.4,17.32,17.39,27100,6.121629814136,6.121629814136,6.09348438970319,6.1181116360819,77028.5061849256,0.0,1.0
2012-09-11,17.38,17.4,17.3,17.4,42900,6.1145934580278,6.121629814136,6.08644803359499,6.121629814136,121938.114956949,0.0,1.0
2012-09-12,17.39,17.39,17.3226,17.36,40400,6.1181116360819,6.1181116360819,6.09439911599726,6.1075571019196,114832.164201882,0.0,1.0
2012-09-13,17.44,17.44,17.36,17.42,46900,6.13570252635241,6.13570252635241,6.1075571019196,6.12866617024421,133307.636165056,0.0,1.0
2012-09-14,17.51,17.52,17.4,17.48,69500,6.16032977273112,6.16384795078522,6.121629814136,6.14977523856881,197545.430990861,0.0,1.0
2012-09-17,17.54,17.54,17.45,17.45,35600,6.17088430689342,6.17088430689342,6.13922070440651,6.13922070440651,101188.738752153,0.0,1.0
2012-09-18,17.44,17.54,17.329,17.51,56300,6.13570252635241,6.17088430689342,6.09665074995188,6.16032977273112,160026.011004107,0.0,1.0
2012-09-19,17.47,17.47,17.35,17.42,53900,6.17792066300162,6.17792066300162,6.13548503165874,6.16023914994209,152419.08262747,0.09,1.0
2012-09-20,17.48,17.54,17.35,17.54,44400,6.18145696561353,6.20267478128497,6.13548503165874,6.20267478128497,125554.865837842,0.0,1.0
2012-09-21,17.56,17.6,17.48,17.51,41200,6.20974738650879,6.22389259695641,6.18145696561353,6.19206587344925,116505.866498178,0.0,1.0
2012-09-24,17.59,17.61,17.53,17.61,37700,6.22035629434451,6.22742889956832,6.19913847867307,6.22742889956832,106608.52347042,0.0,1.0
2012-09-25,17.5,17.68,17.45,17.68,64700,6.18852957083734,6.25218301785167,6.17084805777781,6.25218301785167,182959.455398837,0.0,1.0
2012-09-26,17.52,17.6,17.45,17.45,39500,6.19560217606116,6.22389259695641,6.17084805777781,6.17084805777781,111698.585598981,0.0,1.0
2012-09-27,17.56,17.61,17.47,17.61,47100,6.20974738650879,6.22742889956832,6.17792066300162,6.22742889956832,133189.959030684,0.0,1.0
2012-09-28,17.62,17.64,17.5654,17.61,43500,6.23096520218023,6.23803780740404,6.21165698991922,6.22742889956832,123009.834773561,0.0,1.0
2012-10-01,17.69,17.73,17.63,17.72,35800,6.25571932046358,6.26986453091121,6.23450150479214,6.2663282282993,101235.680112494,0.0,1.0
2012-10-02,17.68,17.73,17.67,17.71,17200,6.25218301785167,6.26986453091121,6.24864671523976,6.26279192568739,48638.3714506955,0.0,1.0
2012-10-03,17.76,17.76,17.71,17.73,40800,6.28047343874693,6.28047343874693,6.26279192568739,6.26986453091121,115374.74158072,0.0,1.0
2012-10-04,17.72,17.72,17.61,17.7,37100,6.2663282282993,6.2663282282993,6.22742889956832,6.25925562307548,104911.836094233,0.0,1.0
2012-10-05,17.79,17.82,17.75,17.75,57500,6.29108234658265,6.30169125441837,6.27693713613502,6.27693713613502,162599.206884593,0.0,1.0
2012-10-08,17.78,17.87,17.78,17.87,27200,6.28754604397074,6.3193727674779,6.28754604397074,6.3193727674779,76916.4943871464,0.0,1.0
2012-10-09,17.68,17.86,17.66,17.86,37900,6.25218301785167,6.315836464866,6.24511041262786,6.315836464866,107174.085929149,0.0,1.0
2012-10-10,17.45,17.75,17.43,17.73,32600,6.17084805777781,6.27693713613502,6.16377545255399,6.26986453091121,92186.6807728298,0.0,1.0
2012-10-11,17.52,17.52,17.35,17.35,49200,6.19560217606116,6.19560217606116,6.13548503165874,6.13548503165874,139128.364847338,0.0,1.0
2012-10-12,17.43,17.59,17.43,17.59,44000,6.16377545255399,6.22035629434451,6.16377545255399,6.22035629434451,124423.740920384,0.0,1.0
2012-10-15,17.45,17.47,17.38,17.47,53000,6.17084805777781,6.17792066300162,6.14609393949446,6.17792066300162,149874.05156319,0.0,1.0
2012-10-16,17.58,17.62,17.35,17.35,75100,6.2168199917326,6.23096520218023,6.13548503165874,6.13548503165874,212368.703252746,0.0,1.0
2012-10-17,17.53,17.66,17.44,17.65,40800,6.19913847867307,6.24511041262786,6.1673117551659,6.24157411001595,115374.74158072,0.0,1.0
2012-10-18,17.55,17.57,17.439,17.57,41900,6.20621108389688,6.21328368912069,6.16695812490471,6.21328368912069,118485.335103729,0.0,1.0
2012-10-19,17.54,17.63,17.53,17.58,35900,6.20267478128497,6.23450150479214,6.19913847867307,6.2168199917326,101518.461341859,0.0,1.0
2012-10-22,17.5,17.56,17.4099,17.49,52800,6.22035629434451,6.24168323021083,6.18833034565191,6.21680180503345,148544.545726439,0.09,1.0
2012-10-23,17.54,17.57,17.51,17.53,41800,6.23457425158872,6.24523771952188,6.22391078365556,6.23101976227767,117597.765366764,0.0,1.0
2012-10-24,17.67,17.7,17.6,17.6,42500,6.28078261263243,6.29144608056559,6.25590118745505,6.25590118745505,119567.105935107,0.0,1.0
2012-10-25,17.56,17.8,17.34,17.8,124700,6.24168323021083,6.32699097367613,6.16348446536764,6.32699097367613,350823.95553195,0.0,1.0
2012-10-26,17.49,17.79,17.31,17.57,90100,6.21680180503345,6.32343648436507,6.15282099743448,6.24523771952188,253482.264582427,0.0,1.0
2012-10-31,17.32,17.49,17.3002,17.49,49300,6.15637548674553,6.21680180503345,6.14933759790965,6.21680180503345,138697.842884724,0.0,1.0
2012-11-01,17.37,17.4,17.2899,17.38,80000,6.1741479333008,6.18481140123397,6.14567647391926,6.17770242261186,225067.493524908,0.0,1.0
2012-11-02,17.37,17.43,17.33,17.42,33400,6.1741479333008,6.19547486916713,6.15992997605659,6.19192037985608,93965.678546649,0.0,1.0
2012-11-05,17.41,17.41,17.35,17.41,49400,6.18836589054502,6.18836589054502,6.1670389546787,6.18836589054502,138979.17725163,0.0,1.0
2012-11-06,17.44,17.45,17.38,17.45,33400,6.19902935847818,6.20258384778924,6.17770242261186,6.20258384778924,93965.6785466489,0.0,1.0
2012-11-07,17.44,17.47,17.31,17.36,58200,6.19902935847818,6.20969282641134,6.15282099743448,6.17059344398975,163736.60153937,0.0,1.0
2012-11-08,17.4099,17.47,17.36,17.47,44500,6.18833034565191,6.20969282641134,6.17059344398975,6.20969282641134,125193.79327323,0.0,1.0
2012-11-09,17.35,17.45,17.3,17.44,38700,6.1670389546787,6.20258384778924,6.14926650812343,6.19902935847818,108876.399992674,0.0,1.0
2012-11-12,17.36,17.4,17.29,17.4,53000,6.17059344398975,6.18481140123397,6.14571201881237,6.18481140123397,149107.214460251,0.0,1.0
2012-11-13,17.2,17.34,17.2,17.3,40200,6.11372161501289,6.16348446536764,6.11372161501289,6.14926650812343,113096.415496266,0.0,1.0
2012-11-14,16.6,17.18,16.482,17.11,159000,5.90045225634965,6.10661263639078,5.85850928247921,6.0817312112134,447321.643380753,0.0,1.0
2012-11-15,16.35,16.6,16.21,16.55,128000,5.8115900235733,5.90045225634965,5.76182717321854,5.88267980979438,360107.989639852,0.0,1.0
2012-11-16,16.84,16.84,16.386,16.41,64300,5.98575999981494,5.98575999981494,5.82438618509309,5.83291695943962,180897.997920644,0.0,1.0
2012-11-19,17.03,17.11,16.91,16.94,49600,6.05329529672497,6.0817312112134,6.01064142499232,6.02130489292548,139541.845985443,0.0,1.0
2012-11-20,16.99,17.06,16.97,17.0,63300,6.07106774328024,6.09608097118074,6.06392110673724,6.07464106155174,177146.2690711,0.09,1.0
2012-11-21,17.1,17.14,17.03,17.08,50800,6.11037424426675,6.12466751735275,6.08536101636624,6.10322760772375,142164.778338261,0.0,1.0
2012-11-23,17.1,17.17,17.0001,17.17,23600,6.11037424426675,6.13538747216726,6.07467679473445,6.13538747216726,66045.0545036015,0.0,1.0
2012-11-26,16.9,17.1,16.88,17.05,49900,6.03890787883673,6.11037424426675,6.03176124229373,6.09250765290924,139646.111005496,0.0,1.0
2012-11-27,17.02,17.0799,16.86,16.98,55500,6.08178769809474,6.10319187454103,6.02461460575072,6.06749442500874,155317.818853809,0.0,1.0
2012-11-28,17.001,17.03,16.92,17.02,60200,6.07499839337889,6.08536101636624,6.04605451537973,6.08178769809474,168470.859369356,0.0,1.0
2012-11-29,17.03,17.08,16.98,17.08,61800,6.08536101636624,6.10322760772375,6.06749442500874,6.10322760772375,172948.49018316,0.0,1.0
2012-11-30,16.85,17.1,16.81,17.08,91600,6.02104128747922,6.11037424426675,6.00674801439322,6.10322760772375,256344.36409025,0.0,1.0
2012-12-03,16.85,16.91,16.515,16.515,77800,6.02104128747922,6.04248119710823,5.90133512538394,5.90133512538394,217724.798321195,0.0,1.0
2012-12-04,16.89,16.91,16.84,16.9,29900,6.03533456056523,6.04248119710823,6.01746796920772,6.03890787883673,83675.7258329527,0.0,1.0
2012-12-05,17.04,17.04,16.83,16.94,63000,6.08893433463774,6.08893433463774,6.01389465093622,6.05320115192273,176306.713293512,0.0,1.0
2012-12-06,17.15,17.15,17.0,17.08,53200,6.12824083562425,6.12824083562425,6.07464106155174,6.10322760772375,148881.224558966,0.0,1.0
2012-12-07,17.1,17.1599,17.05,17.11,62800,6.11037424426675,6.13177842071304,6.09250765290924,6.11394756253825,175747.009441787,0.0,1.0
2012-12-10,17.25,17.25,17.07,17.15,80300,6.16397401833926,6.16397401833926,6.09965428945225,6.12824083562425,224721.096467763,0.0,1.0
2012-12-11,17.15,17.28,17.15,17.28,59200,6.12824083562425,6.17469397315377,6.12824083562425,6.17469397315377,165672.340110729,0.0,1.0
2012-12-12,17.28,17.28,17.13,17.23,46000,6.17469397315377,6.17469397315377,6.12109419908125,6.15682738179626,128731.88589685,0.0,1.0
2012-12-13,17.36,17.39,17.2,17.3,52300,6.20328051932578,6.21400047414028,6.14610742698176,6.18184060969677,146362.557226201,0.0,1.0
2012-12-14,17.32,17.38,17.26,17.38,65200,6.18898724623977,6.21042715586878,6.16754733661077,6.21042715586878,182463.455662492,0.0,1.0
2012-12-17,17.31,17.36,17.25,17.36,62800,6.18541392796827,6.20328051932578,6.16397401833926,6.20328051932578,175747.009441787,0.0,1.0
2012-12-18,17.25,17.35,17.18,17.35,65900,6.16397401833926,6.19970720105428,6.13896079043876,6.19970720105428,184422.419143531,0.0,1.0
2012-12-19,17.3,17.39,17.25,17.31,82000,6.18184060969677,6.21400047414028,6.16397401833926,6.18541392796827,229478.579207429,0.0,1.0
2012-12-20,17.25,17.34,17.11,17.27,69000,6.19613388278277,6.22846153782338,6.14584641938628,6.20331780612513,192095.590979297,0.09,1.0
2012-12-21,17.35,17.35,17.14,17.19,62500,6.23205349949456,6.23205349949456,6.15662230439981,6.1745821127557,173999.629510232,0.0,1.0
2012-12-24,17.51,17.51,17.26,17.4,68600,6.28952488623341,6.28952488623341,6.19972584445395,6.25001330785045,190981.993350431,0.0,1.0
2012-12-26,17.26,17.5,17.25,17.5,41700,6.19972584445395,6.28593292456223,6.19613388278277,6.28593292456223,116092.552809227,0.0,1.0
2012-12-27,17.37,17.49,17.27,17.45,52700,6.23923742283691,6.28234096289106,6.20331780612513,6.26797311620634,146716.487603028,0.0,1.0
2012-12-28,17.37,17.57,17.26,17.56,69800,6.23923742283691,6.31107665626048,6.19972584445395,6.3074846945893,194322.786237028,0.0,1.0
2012-12-31,17.31,17.49,17.18,17.44,101100,6.21768565280984,6.28234096289106,6.17099015108452,6.26438115453516,281461.800695752,0.0,1.0
2013-01-02,17.37,17.44,17.33,17.4,75800,6.23923742283691,6.26438115453516,6.2248695761522,6.25001330785045,211026.75067001,0.0,1.0
2013-01-03,17.49,17.5,17.36,17.39,65800,6.28234096289106,6.28593292456223,6.23564546116574,6.24642134617927,183186.809948372,0.0,1.0
2013-01-04,17.51,17.52,17.35,17.42,51100,6.28952488623341,6.29311684790459,6.23205349949456,6.25719723119281,142262.097087566,0.0,1.0
2013-01-07,17.44,17.54,17.37,17.54,39100,6.26438115453516,6.30030077124695,6.23923742283691,6.30030077124695,108854.168221601,0.0,1.0
2013-01-08,17.36,17.5,17.3086,17.38,60200,6.23564546116574,6.28593292456223,6.21718277817588,6.24282938450809,167596.443144256,0.0,1.0
2013-01-09,17.47,17.47,17.3,17.4,77300,6.2751570395487,6.2751570395487,6.21409369113867,6.25001330785045,215202.741778255,0.0,1.0
2013-01-10,17.37,17.49,17.37,17.45,65800,6.23923742283691,6.28234096289106,6.23923742283691,6.26797311620634,183186.809948373,0.0,1.0
2013-01-11,17.47,17.51,17.3001,17.34,40400,6.2751570395487,6.28952488623341,6.21412961075538,6.22846153782338,112473.360515414,0.0,1.0
2013-01-14,17.55,17.57,17.48,17.52,59100,6.30389273291813,6.31107665626048,6.27874900121988,6.29311684790459,164534.049664876,0.0,1.0
2013-01-15,17.6,17.6,17.5,17.54,74200,6.32185254127402,6.32185254127402,6.28593292456223,6.30030077124695,206572.360154548,0.0,1.0
2013-01-16,17.71,17.71,17.54,17.6,31300,6.36136411965698,6.36136411965698,6.30030077124695,6.32185254127402,87139.0144587244,0.0,1.0
2013-01-17,17.75,17.76,17.503,17.503,48300,6.37573196634169,6.37932392801287,6.28701051306359,6.28701051306359,134466.913685508,0.0,1.0
2013-01-18,17.76,17.85,17.6925,17.78,65000,6.37932392801287,6.41165158305348,6.35507818673242,6.38650785135523,180959.614690642,0.0,1.0
2013-01-22,17.64,17.69,17.43,17.65,67800,6.36854804299934,6.38659948303052,6.29273199486839,6.37215833100557,187796.651909488,0.09,1.0
2013-01-23,17.64,17.73,17.61,17.65,38800,6.36854804299934,6.40104063505546,6.35771717898063,6.37215833100557,107470.650355282,0.0,1.0
2013-01-24,17.685,17.75,17.62,17.62,56800,6.3847943390274,6.40826121106793,6.36132746698687,6.36132746698687,157328.168561341,0.0,1.0
2013-01-25,17.82,17.82,17.65,17.75,57500,6.43353322711158,6.43353322711158,6.37215833100557,6.40826121106793,159267.072047132,0.0,1.0
2013-01-28,17.67,17.83,17.65,17.82,93600,6.37937890701804,6.43714351511781,6.37215833100557,6.43353322711158,259259.094671506,0.0,1.0
2013-01-29,17.675,17.71,17.6392,17.65,39200,6.38118405102116,6.39382005904299,6.36825921995884,6.37215833100557,108578.595204306,0.0,1.0
2013-01-30,17.68,17.75,17.61,17.72,96700,6.38298919502428,6.40826121106793,6.35771717898063,6.39743034704922,267845.667251438,0.0,1.0
2013-01-31,17.66,17.68,17.601,17.67,49000,6.37576861901181,6.38298919502428,6.35446791977502,6.37937890701804,135723.244005382,0.0,1.0
2013-02-01,17.66,17.73,17.62,17.73,49300,6.37576861901181,6.40104063505546,6.36132746698687,6.40104063505546,136554.20264215,0.0,1.0
2013-02-04,17.31,17.651,17.27,17.6,122900,6.24940853879357,6.3725193598062,6.23496738676863,6.3541068909744,340416.05486248,0.0,1.0
2013-02-05,17.64,17.67,17.4,17.4,53500,6.36854804299934,6.37937890701804,6.28190113084969,6.28190113084969,148187.623556897,0.0,1.0
2013-02-06,17.76,17.76,17.6,17.62,45200,6.41187149907416,6.41187149907416,6.3541068909744,6.36132746698687,125197.767939659,0.0,1.0
2013-02-07,17.63,17.77,17.6,17.69,51900,6.3649377549931,6.4154817870804,6.3541068909744,6.38659948303052,143755.844160803,0.0,1.0
2013-02-08,17.73,17.73,17.65,17.69,32100,6.40104063505546,6.40104063505546,6.37215833100557,6.38659948303052,88912.5741341383,0.0,1.0
2013-02-11,17.75,17.75,17.68,17.73,34500,6.40826121106793,6.40826121106793,6.38298919502428,6.40104063505546,95560.2432282794,0.0,1.0
2013-02-12,17.69,17.85,17.63,17.82,52900,6.38659948303052,6.44436409113028,6.3649377549931,6.43353322711158,146525.706283362,0.0,1.0
2013-02-13,17.72,17.76,17.71,17.73,40700,6.39743034704922,6.41187149907416,6.39382005904299,6.40104063505546,112733.388388144,0.0,1.0
2013-02-14,17.68,17.73,17.61,17.64,29900,6.38298919502428,6.40104063505546,6.35771717898063,6.36854804299934,82818.8774645089,0.0,1.0
2013-02-15,17.66,17.73,17.52,17.59,67000,6.37576861901181,6.40104063505546,6.32522458692451,6.35049660296816,185580.762211441,0.0,1.0
2013-02-19,17.62,17.62,17.45,17.45,47200,6.39382005904299,6.39382005904299,6.3321316702781,6.3321316702781,130073.100637818,0.09,1.0
2013-02-20,17.63,17.67,17.47,17.48,74300,6.39744878779386,6.41196370279736,6.33938912777985,6.34301785653073,204754.902063345,0.0,1.0
2013-02-21,17.484,17.65,17.47,17.65,73000,6.34446934803108,6.40470624529561,6.33938912777985,6.40470624529561,201172.380223744,0.0,1.0
2013-02-22,17.27,17.51,17.26,17.46,90100,6.26681455276234,6.35390404278335,6.26318582401146,6.33576039902897,248296.321344649,0.0,1.0
2013-02-25,17.22,17.338,17.21,17.27,53400,6.24867090900796,6.29148990826829,6.24504218025708,6.26681455276234,147158.974026684,0.0,1.0
2013-02-26,17.296,17.35,17.19,17.22,42900,6.27624924751461,6.29584438276934,6.23778472275533,6.24867090900796,118223.220706831,0.0,1.0
2013-02-27,17.44,17.45,17.22,17.22,101000,6.32850294152722,6.3321316702781,6.24867090900796,6.24867090900796,278334.389076688,0.0,1.0
2013-02-28,17.43,17.4599,17.37,17.45,33500,6.32487421277635,6.33572411174147,6.30310184027109,6.3321316702781,92318.8320204855,0.0,1.0
2013-03-01,17.38,17.4061,17.33,17.33,33800,6.30673056902197,6.31620155106175,6.28858692526759,6.28858692526759,93145.5678296241,0.0,1.0
2013-03-04,17.32,17.35,17.25,17.34,29700,6.28495819651671,6.29584438276934,6.25955709526058,6.29221565401847,81846.845104729,0.0,1.0
2013-03-05,17.38,17.4199,16.93,16.93,35900,6.30673056902197,6.32120919673796,6.14343777523256,6.14343777523256,98932.7184935949,0.0,1.0
2013-03-06,17.37,17.4099,17.26,17.39,59300,6.30310184027109,6.31758046798709,6.26318582401146,6.31035929777284,163418.111606412,0.0,1.0
2013-03-07,17.31,17.4,17.29,17.31,37600,6.28132946776584,6.31398802652372,6.27407201026409,6.28132946776584,103617.554745381,0.0,1.0
2013-03-08,17.328,17.33,17.25,17.25,73100,6.28786117951741,6.28858692526759,6.25955709526058,6.25955709526058,201447.958826791,0.0,1.0
2013-03-11,17.31,17.35,17.18,17.35,119300,6.28132946776584,6.29584438276934,6.23415599400445,6.29584438276934,328765.273434147,0.0,1.0
2013-03-12,17.306,17.34,17.23,17.23,63700,6.27987797626549,6.29221565401847,6.25229963775883,6.25229963775883,175543.570140446,0.0,1.0
2013-03-13,17.24,17.26,17.19,17.24,96100,6.25592836650971,6.26318582401146,6.23778472275533,6.25592836650971,264831.037527422,0.0,1.0
2013-03-14,17.24,17.24,17.18,17.21,44200,6.25592836650971,6.25592836650971,6.23415599400445,6.24504218025708,121805.742546432,0.0,1.0
2013-03-15,17.08,17.23,16.96,17.21,92400,6.1978687064957,6.25229963775883,6.15432396148519,6.24504218025708,254634.629214712,0.0,1.0
2013-03-18,17.16,17.189,17.0,17.06,54700,6.2268985365027,6.23742184988024,6.16883887648869,6.19061124899395,150741.495866285,0.0,1.0
2013-03-19,17.15,17.1784,17.07,17.1,36400,6.25592836650971,6.26628803797378,6.22674619337147,6.23768950829831,99786.9482236871,0.09,1.0
2013-03-20,17.16,17.2,17.07,17.07,44600,6.25957613815199,6.27416722472111,6.22674619337147,6.22674619337147,122266.425570781,0.0,1.0
2013-03-21,17.24,17.28,17.13,17.18,59900,6.28875831129023,6.30334939785935,6.24863282322515,6.26687168143655,164209.840620848,0.0,1.0
2013-03-22,17.33,17.38,17.25,17.27,44600,6.32158825607074,6.33982711428214,6.29240608293251,6.29970162621706,122266.425570782,0.0,1.0
2013-03-25,17.258,17.34,17.13,17.31,44200,6.29532430024633,6.32523602771302,6.24863282322515,6.31429271278618,121169.865700192,0.0,1.0
2013-03-26,17.2,17.24,17.09,17.2,86000,6.27416722472111,6.28875831129023,6.23404173665603,6.27416722472111,235760.372176843,0.0,1.0
2013-03-27,17.27,17.43,17.15,17.27,47300,6.29970162621706,6.35806597249354,6.25592836650971,6.29970162621706,129668.204697264,0.0,1.0
2013-03-28,17.23,17.28,17.11,17.28,78300,6.28511053964795,6.30334939785935,6.24133727994059,6.30334939785935,214651.594667986,0.0,1.0
2013-04-01,17.12,17.2,17.08,17.17,62400,6.24498505158287,6.27416722472111,6.23039396501375,6.26322390979427,171063.339812035,0.0,1.0
2013-04-02,17.08,17.12,17.05,17.08,85500,6.23039396501375,6.24498505158287,6.21945065008691,6.23039396501375,234389.672338606,0.0,1.0
2013-04-03,17.02,17.06,16.98,17.01,65600,6.20850733516007,6.22309842172919,6.19391624859095,6.20485956351779,179835.818776755,0.0,1.0
2013-04-04,17.08,17.11,17.0,17.0,35800,6.23039396501375,6.24133727994059,6.20121179187551,6.20121179187551,98142.1084178022,0.0,1.0
2013-04-05,17.15,17.15,17.03,17.03,50600,6.25592836650971,6.25592836650971,6.21215510680235,6.21215510680235,138714.823629631,0.0,1.0
2013-04-08,17.16,17.18,17.0512,17.18,29000,6.25957613815199,6.26687168143655,6.21988838268399,6.26687168143655,79500.5906177727,0.0,1.0
2013-04-09,17.1,17.18,17.03,17.11,60900,6.23768950829831,6.26687168143655,6.21215510680235,6.24133727994059,166951.240297323,0.0,1.0
2013-04-10,17.08,17.1,16.91,17.06,71800,6.23039396501375,6.23768950829831,6.168381847095,6.22309842172919,196832.496770899,0.0,1.0
2013-04-11,17.02,17.07,16.972,17.03,87100,6.20850733516007,6.22674619337147,6.19099803127713,6.21215510680235,238775.911820966,0.0,1.0
2013-04-12,17.09,17.09,16.95,16.98,93100,6.23404173665603,6.23404173665603,6.18297293366411,6.19391624859095,255224.309879815,0.0,1.0
2013-04-15,17.0499,17.11,16.9953,17.01,43500,6.21941417237049,6.24133727994059,6.19949733920364,6.20485956351779,119250.885926659,0.0,1.0
2013-04-16,17.2,17.27,16.99,17.11,115300,6.27416722472111,6.29970162621706,6.19756402023323,6.24133727994059,316083.382697558,0.0,1.0
2013-04-17,17.27,17.27,17.1,17.1,49100,6.29970162621706,6.29970162621706,6.23768950829831,6.23768950829831,134602.724114919,0.0,1.0
2013-04-18,17.27,17.2799,17.172,17.27,58300,6.29970162621706,6.30331292014292,6.26395346412272,6.29970162621706,159823.601138488,0.0,1.0
2013-04-19,17.22,17.26,17.11,17.12,35600,6.31429271278618,6.32896005938964,6.27395750962669,6.27762434627755,97086.4082304318,0.09,1.0
2013-04-22,17.2201,17.2801,17.16,17.28,79700,6.31432938115269,6.33633040105787,6.29229169288101,6.33629373269136,217353.559999029,0.0,1.0
2013-04-23,17.27,17.32,17.22,17.32,53600,6.3326268960405,6.35096107929481,6.31429271278618,6.35096107929481,146175.041605369,0.0,1.0
2013-04-24,17.32,17.35,17.28,17.31,59500,6.35096107929481,6.3619615892474,6.33629373269136,6.34729424264395,162265.204767154,0.0,1.0
2013-04-25,17.31,17.37,17.213,17.27,64000,6.34729424264395,6.36929526254913,6.31172592713058,6.3326268960405,174537.363110889,0.0,1.0
2013-04-26,17.39,17.39,17.25,17.36,35300,6.37662893585086,6.37662893585086,6.32529322273877,6.36562842589827,96268.2643408494,0.0,1.0
2013-04-29,17.4,17.4,17.29,17.35,27700,6.38029577250172,6.38029577250172,6.33996056934222,6.3619615892474,75541.9524714314,0.0,1.0
2013-04-30,17.39,17.43,17.25,17.43,72300,6.37662893585086,6.39129628245431,6.32529322273877,6.39129628245431,197172.677389332,0.0,1.0
2013-05-01,17.3,17.42,17.28,17.42,54900,6.34362740599309,6.38762944580345,6.33629373269136,6.38762944580345,149720.331793559,0.0,1.0
2013-05-02,17.23,17.28,17.17,17.25,50600,6.31795954943705,6.33629373269136,6.29595852953187,6.32529322273877,137993.602709546,0.0,1.0
2013-05-03,17.23,17.3199,17.2,17.31,47500,6.31795954943705,6.35092441092831,6.30695903948446,6.34729424264395,129539.449183863,0.0,1.0
2013-05-06,17.25,17.27,17.2,17.27,31200,6.32529322273877,6.3326268960405,6.30695903948446,6.3326268960405,85086.9645165582,0.0,1.0
2013-05-07,17.27,17.3,17.17,17.3,62900,6.3326268960405,6.34362740599309,6.29595852953187,6.34362740599309,171537.50218242,0.0,1.0
2013-05-08,17.34,17.36,17.18,17.23,48000,6.35829475259654,6.36562842589827,6.29962536618273,6.31795954943705,130903.022333166,0.0,1.0
2013-05-09,17.16,17.34,16.89,17.34,162600,6.29229169288101,6.35829475259654,6.1932871033077,6.35829475259654,443433.988153601,0.0,1.0
2013-05-10,17.23,17.23,17.0718,17.22,73100,6.31795954943705,6.31795954943705,6.25995019362039,6.31429271278618,199354.394428218,0.0,1.0
2013-05-13,17.06,17.31,17.02,17.3,94800,6.25562332637237,6.34729424264395,6.24095597976892,6.34362740599309,258533.469108004,0.0,1.0
2013-05-14,17.11,17.14,17.04,17.14,39800,6.27395750962669,6.28495801957928,6.24828965307065,6.28495801957928,108540.422684584,0.0,1.0
2013-05-15,17.14,17.17,17.0,17.15,138500,6.28495801957928,6.29595852953187,6.2336223064672,6.28862485623014,377709.762357157,0.0,1.0
2013-05-16,17.12,17.18,17.03,17.18,83700,6.27762434627755,6.29962536618273,6.24462281641979,6.29962536618273,228262.145193459,0.0,1.0
2013-05-17,17.0048,17.17,16.95,17.17,139000,6.23538238805961,6.29595852953187,6.21528812321288,6.29595852953187,379073.335506461,0.0,1.0
2013-05-20,16.9301,17.02,16.9,17.02,87900,6.20799111827766,6.24095597976892,6.19695393995856,6.24095597976892,239716.159647611,0.0,1.0
2013-05-21,17.03,17.04,16.95,16.97,52700,6.24462281641979,6.24828965307065,6.21528812321288,6.22262179651461,143720.609936622,0.0,1.0
2013-05-22,16.89,16.98,16.82,16.97,59400,6.22628863316547,6.25946601486973,6.20048400295105,6.25577963912481,161133.872698403,0.09,1.0
2013-05-23,16.926,16.97,16.87,16.87,38400,6.23955958584717,6.25577963912481,6.21891588167564,6.21891588167564,104167.352047453,0.0,1.0
2013-05-24,16.93,16.96,16.86,16.96,40800,6.24103413614514,6.25209326337989,6.21522950593072,6.25209326337989,110677.811550418,0.0,1.0
2013-05-28,16.824,16.97,16.72,16.91,71500,6.20195855324902,6.25577963912481,6.16362024550187,6.2336613846553,193957.439359189,0.0,1.0
2013-05-29,16.5,16.83,16.3,16.83,142600,6.08251997911369,6.20417037869596,6.00879246421534,6.20417037869596,386829.802134551,0.0,1.0
2013-05-30,16.57,16.6,16.49,16.56,73700,6.10832460932811,6.11938373656287,6.07883360336877,6.1046382335832,199925.360570241,0.0,1.0
2013-05-31,16.28,16.6,16.24,16.6,149000,6.00141971272551,6.11938373656287,5.98667420974584,6.11938373656287,404191.027475793,0.0,1.0
2013-06-03,16.01,16.4,15.9112,16.4,190300,5.90188756761274,6.04565622166452,5.86546617525296,6.04565622166452,516225.184755996,0.0,1.0
2013-06-04,16.26,16.26,15.87,15.87,79100,5.99404696123568,5.99404696123568,5.8502783071839,5.8502783071839,214573.894451914,0.0,1.0
2013-06-05,16.23,16.336,16.1704,16.31,48400,5.98298783400092,6.02206341689705,5.96101703456122,6.01247883996026,131294.266643143,0.0,1.0
2013-06-06,16.33,16.34,16.22,16.28,107500,6.0198515914501,6.02353796719501,5.979301458256,6.00141971272551,291614.331903676,0.0,1.0
2013-06-07,16.37,16.42,16.32,16.4,78000,6.03459709442977,6.05302897315435,6.01616521570518,6.04565622166452,211589.933846388,0.0,1.0
2013-06-10,16.02,16.35,15.97,16.27,122800,5.90557394335766,6.02722434293993,5.88714206463307,5.99773333698059,333118.511235083,0.0,1.0
2013-06-11,15.97,16.0,15.89,15.95,136100,5.88714206463307,5.89820119186782,5.85765105867373,5.87976931314324,369197.307647352,0.0,1.0
2013-06-12,15.95,16.11,15.86,16.05,89600,5.87976931314324,5.93875132506191,5.84659193143898,5.91663307059241,243057.154777389,0.0,1.0
2013-06-13,16.1,16.1,15.65,15.97,83000,5.935064949317,5.935064949317,5.76917804079571,5.88714206463307,225153.391144233,0.0,1.0
2013-06-14,16.27,16.33,16.18,16.18,63000,5.99773333698059,6.0198515914501,5.96455595527634,5.96455595527634,170899.561952852,0.0,1.0
2013-06-17,16.19,16.36,16.1401,16.36,70800,5.96824233102125,6.03091071868485,5.94984731605411,6.03091071868485,192058.555337491,0.0,1.0
2013-06-18,16.28,16.28,16.12,16.18,45500,6.00141971272551,6.00141971272551,5.94243770080683,5.96455595527634,123427.461410393,0.0,1.0
2013-06-19,16.21,16.28,16.13,16.22,57200,6.00879246421534,6.03474036504786,5.97913772040675,6.01249930719142,154309.206969937,0.09,1.0
2013-06-20,16.02,16.17,15.8,16.02,91800,5.93836244766994,5.99396509231105,5.85681190219633,5.93836244766994,247650.090906297,0.0,1.0
2013-06-21,16.08,16.22,15.971,16.14,63000,5.96060350552639,6.01249930719142,5.92019891708718,5.98284456338283,169955.944739615,0.0,1.0
2013-06-24,15.66,16.04,15.58,16.04,74300,5.80491610053129,5.94577613362209,5.77526135672271,5.94577613362209,200440.106256404,0.0,1.0
2013-06-25,15.99,16.07,15.58,15.82,182100,5.92724191874172,5.95689666255031,5.77526135672271,5.86422558814847,491253.611699746,0.0,1.0
2013-06-26,16.25,16.29,16.1,16.18,52200,6.02361983611964,6.03844720802393,5.96801719147853,5.99767193528712,140820.63992711,0.0,1.0
2013-06-27,16.39,16.419,16.18,16.3,98700,6.07551563778467,6.08626548241528,5.99767193528712,6.04215405100001,266264.313425397,0.0,1.0
2013-06-28,16.18,16.44,16.139,16.44,54000,5.99767193528712,6.09404985266504,5.98247387908522,6.09404985266504,145676.524062527,0.0,1.0
2013-07-01,16.03,16.37,16.02,16.29,79900,5.94206929064602,6.06810195183252,5.93836244766994,6.03844720802393,215547.301344369,0.0,1.0
2013-07-02,15.86,16.039,15.85,16.0,20500,5.87905296005277,5.94540544932449,5.87534611707669,5.9309487617178,55303.1248755891,0.0,1.0
2013-07-03,15.74,15.82,15.58,15.58,35700,5.83457084433988,5.86422558814847,5.77526135672271,5.77526135672271,96308.3686857821,0.0,1.0
2013-07-05,15.53,15.83,15.4925,15.82,87000,5.75672714184234,5.86793243112455,5.74282648068206,5.86422558814847,234701.066545183,0.0,1.0
2013-07-08,15.55,15.62,15.46,15.5,124000,5.76414082779448,5.790088728627,5.73077924100982,5.74560661291412,334516.4626621,0.0,1.0
2013-07-09,15.6,15.67,15.48,15.57,41100,5.78267504267485,5.80862294350737,5.73819292696197,5.77155451374663,110876.021092035,0.0,1.0
2013-07-10,15.59,15.63,15.52,15.59,55500,5.77896819969878,5.79379557160307,5.75302029886626,5.77896819969878,149723.094175375,0.0,1.0
2013-07-11,15.77,15.83,15.61,15.77,86300,5.8456913732681,5.86793243112455,5.78638188565093,5.8456913732681,232812.667159187,0.0,1.0
2013-07-12,15.73,15.77,15.62,15.62,62700,5.83086400136381,5.8456913732681,5.790088728627,5.790088728627,169146.630717046,0.0,1.0
2013-07-15,15.87,15.89,15.73,15.75,40400,5.88275980302884,5.89017348898099,5.83086400136381,5.83827768731596,108987.621706039,0.0,1.0
2013-07-16,15.7,15.87,15.65,15.87,46800,5.81974347243559,5.88275980302884,5.80120925755522,5.88275980302884,126252.987520857,0.0,1.0
2013-07-17,15.8,15.85,15.7,15.7,58000,5.85681190219633,5.87534611707669,5.81974347243559,5.81974347243559,156467.377696789,0.0,1.0
2013-07-18,15.8,15.83,15.7,15.81,81200,5.85681190219633,5.86793243112455,5.81974347243559,5.8605187451724,219054.328775504,0.0,1.0
2013-07-19,15.73,15.77,15.695,15.76,44100,5.83086400136381,5.8456913732681,5.81789005094755,5.84198453029203,118969.161317731,0.0,1.0
2013-07-22,15.66,15.76,15.62,15.73,61600,5.83827768731596,5.87555915402934,5.8233651006306,5.86437471401533,165229.550847809,0.09,1.0
2013-07-23,15.73,15.74,15.65,15.73,70600,5.86437471401533,5.86810286068667,5.83454954064462,5.86437471401533,189370.23197817,0.0,1.0
2013-07-24,15.72,15.75,15.635,15.75,49700,5.86064656734399,5.871831007358,5.82895732063761,5.871831007358,133310.205797664,0.0,1.0
2013-07-25,15.75,15.75,15.63,15.7,35700,5.871831007358,5.871831007358,5.82709324730194,5.85319027400131,95758.0351504347,0.0,1.0
2013-07-26,15.82,15.82,15.65,15.79,58700,5.89792803405737,5.89792803405737,5.83454954064462,5.88674359404336,157450.886928026,0.0,1.0
2013-07-29,15.62,15.7675,15.59,15.73,32700,5.8233651006306,5.87835526403285,5.81218066061659,5.86437471401533,87711.1414403142,0.0,1.0
2013-07-30,15.65,15.69,15.58,15.69,57200,5.83454954064462,5.84946212732997,5.80845251394525,5.84946212732997,153427.440072965,0.0,1.0
2013-07-31,15.62,15.7,15.51,15.7,64700,5.8233651006306,5.85319027400131,5.78235548724588,5.85319027400131,173544.674348267,0.0,1.0
2013-08-01,15.48,15.68,15.43,15.64,64400,5.77117104723187,5.84573398065863,5.75253031387517,5.83082139397328,172739.984977255,0.0,1.0
2013-08-02,15.5599,15.58,15.43,15.51,40300,5.80095893913586,5.80845251394525,5.75253031387517,5.78235548724588,108096.605505953,0.0,1.0
2013-08-05,15.45,15.56,15.42,15.5,74100,5.75998660721785,5.80099622060257,5.74880216720384,5.77862734057454,198758.274639978,0.0,1.0
2013-08-06,15.45,15.47,15.33,15.45,44300,5.75998660721785,5.76744290056053,5.71524884716179,5.75998660721785,118825.797119447,0.0,1.0
2013-08-07,15.43,15.47,15.37,15.42,56400,5.75253031387517,5.76744290056053,5.73016143384714,5.74880216720384,151281.601750267,0.0,1.0
2013-08-08,15.48,15.5,15.4,15.41,53900,5.77117104723187,5.77862734057454,5.74134587386116,5.7450740205325,144575.856991833,0.0,1.0
2013-08-09,15.54,15.54,15.45,15.48,56100,5.7935399272599,5.7935399272599,5.75998660721785,5.77117104723187,150476.912379254,0.0,1.0
2013-08-12,15.64,15.65,15.52,15.52,55600,5.83082139397328,5.83454954064462,5.78608363391722,5.78608363391722,149135.763427568,0.0,1.0
2013-08-13,15.54,15.67,15.4805,15.64,70800,5.7935399272599,5.8420058339873,5.77135745456543,5.83082139397328,189906.691558845,0.0,1.0
2013-08-14,15.65,15.68,15.57,15.6,63700,5.83454954064462,5.84573398065863,5.80472436727391,5.81590880728793,170862.376444893,0.0,1.0
2013-08-15,15.45,15.52,15.41,15.5,99200,5.75998660721785,5.78608363391722,5.7450740205325,5.77862734057454,266083.952014653,0.0,1.0
2013-08-16,15.43,15.48,15.35,15.36,76600,5.75253031387517,5.77117104723187,5.72270514050447,5.72643328717581,205464.019398412,0.0,1.0
2013-08-19,15.37,15.46,15.3,15.31,102600,5.73016143384714,5.76371475388919,5.70406440714777,5.70779255381911,275203.764886123,0.0,1.0
2013-08-20,15.29,15.4,15.23,15.4,51400,5.70033626047644,5.74134587386116,5.67796738044841,5.74134587386116,137870.112233399,0.0,1.0
2013-08-21,15.08,15.26,15.05,15.26,71800,5.65559850042038,5.7231056443246,5.64434730976967,5.7231056443246,191446.404818079,0.09,1.0
2013-08-22,15.09,15.17,15.05,15.14,65000,5.65934889730394,5.68935207237249,5.64434730976967,5.67810088172178,173314.990434194,0.0,1.0
2013-08-23,15.15,15.22,15.01,15.14,53500,5.68185127860535,5.70810405679033,5.6293457222354,5.67810088172178,142651.569049683,0.0,1.0
2013-08-26,15.08,15.23,15.07,15.2,61500,5.65559850042038,5.71185445367389,5.65184810353681,5.70060326302319,163982.64479543,0.0,1.0
2013-08-27,15.04,15.09,14.97,15.06,194700,5.6405969128861,5.65934889730394,5.61434413470113,5.64809770665324,519145.055962117,0.0,1.0
2013-08-28,15.01,15.08,14.96,15.0,70700,5.6293457222354,5.65559850042038,5.61059373781756,5.62559532535183,188513.381903039,0.0,1.0
2013-08-29,15.05,15.05,14.98,15.01,40900,5.64434730976967,5.64434730976967,5.6180945315847,5.6293457222354,109055.124750131,0.0,1.0
2013-08-30,15.05,15.09,15.0,15.09,58500,5.64434730976967,5.65934889730394,5.62559532535183,5.65934889730394,155983.491390775,0.0,1.0
2013-09-03,15.03,15.08,14.98,15.08,53900,5.63684651600254,5.65559850042038,5.6180945315847,5.65559850042038,143718.12283697,0.0,1.0
2013-09-04,15.1,15.1,15.01,15.01,69100,5.66309929418751,5.66309929418751,5.6293457222354,5.6293457222354,184247.166753889,0.0,1.0
2013-09-05,15.06,15.08,15.01,15.08,26000,5.64809770665324,5.65559850042038,5.6293457222354,5.65559850042038,69325.9961736776,0.0,1.0
2013-09-06,14.9801,15.09,14.96,15.05,39700,5.61813203555353,5.65934889730394,5.61059373781756,5.64434730976967,105855.463388269,0.0,1.0
2013-09-09,15.05,15.07,14.99,15.0,47400,5.64434730976967,5.65184810353681,5.62184492846826,5.62559532535183,126386.623793551,0.0,1.0
2013-09-10,15.06,15.06,14.99,15.03,55500,5.64809770665324,5.64809770665324,5.62184492846826,5.63684651600254,147984.33798612,0.0,1.0
2013-09-11,15.07,15.07,14.99,15.05,71200,5.65184810353681,5.65184810353681,5.62184492846826,5.64434730976967,189846.574137148,0.0,1.0
2013-09-12,15.05,15.08,14.98,15.01,68300,5.64434730976967,5.65559850042038,5.6180945315847,5.6293457222354,182114.059179315,0.0,1.0
2013-09-13,15.03,15.03,14.94,15.0,46300,5.63684651600254,5.63684651600254,5.60309294405042,5.62559532535183,123453.60087851,0.0,1.0
2013-09-16,15.1,15.13,15.03,15.1,65600,5.66309929418751,5.67435048483822,5.63684651600254,5.66309929418751,174914.821115125,0.0,1.0
2013-09-17,15.04,15.1,15.03,15.05,67900,5.6405969128861,5.66309929418751,5.63684651600254,5.64434730976967,181047.505392028,0.0,1.0
2013-09-18,15.28,15.32,15.05,15.06,41300,5.73060643809173,5.74560802562601,5.64434730976967,5.64809770665324,110121.678537419,0.0,1.0
2013-09-19,15.16,15.2264,15.08,15.2,59700,5.71935524744103,5.74440572161188,5.68917395325928,5.7344458945319,158243.711195408,0.09,1.0
2013-09-20,15.1,15.2,15.1,15.18,61500,5.69671927680472,5.7344458945319,5.69671927680472,5.72690057098647,163014.878367129,0.0,1.0
2013-09-23,15.2,15.22,15.12,15.12,45800,5.7344458945319,5.74199121807734,5.70426460035016,5.70426460035016,121399.698036008,0.0,1.0
2013-09-24,15.49,15.49,15.1596,15.29,75900,5.84385308594073,5.84385308594073,5.71920434097012,5.76839985048637,201184.215740896,0.0,1.0
2013-09-25,15.28,15.47,15.22,15.45,83700,5.76462718871365,5.8363077623953,5.74199121807734,5.82876243884986,221859.273485019,0.0,1.0
2013-09-26,15.5,15.5,15.33,15.37,74200,5.84762574771345,5.84762574771345,5.78349049757724,5.79858114466811,196678.113412048,0.0,1.0
2013-09-27,15.41,15.5,15.34,15.49,49600,5.81367179175899,5.84762574771345,5.78726315934996,5.84385308594073,131472.162065197,0.0,1.0
2013-09-30,15.49,15.58,15.391,15.42,63600,5.84385308594073,5.8778070418952,5.80650373439082,5.81744445353171,168581.24006747,0.0,1.0
2013-10-01,15.44,15.54,15.37,15.42,45000,5.82498977707714,5.86271639480433,5.79858114466811,5.81744445353171,119279.179293021,0.0,1.0
2013-10-02,15.44,15.469,15.3,15.34,59300,5.82498977707714,5.83593049621803,5.77217251225909,5.78726315934996,157183.451823915,0.0,1.0
2013-10-03,15.37,15.5,15.32,15.37,57000,5.79858114466811,5.84762574771345,5.77971783580452,5.79858114466811,151086.960437827,0.0,1.0
2013-10-04,15.26,15.38,15.24,15.35,57200,5.75708186516821,5.80235380644083,5.74953654162278,5.79103582112268,151617.090123574,0.0,1.0
2013-10-07,15.23,15.29,15.22,15.29,27900,5.74576387985006,5.76839985048637,5.74199121807734,5.76839985048637,73953.0911616731,0.0,1.0
2013-10-08,15.18,15.27,15.17,15.23,46300,5.72690057098647,5.76085452694093,5.72312790921375,5.74576387985006,122725.022250375,0.0,1.0
2013-10-09,15.16,15.2,15.1,15.11,61000,5.71935524744103,5.7344458945319,5.69671927680472,5.70049193857744,161689.554152762,0.0,1.0
2013-10-10,15.24,15.3,15.2,15.2,99100,5.74953654162278,5.77217251225909,5.7344458945319,5.7344458945319,262679.25928752,0.0,1.0
2013-10-11,15.29,15.36,15.24,15.24,93700,5.76839985048637,5.7948084828954,5.74953654162278,5.74953654162278,248365.757772357,0.0,1.0
2013-10-14,15.2,15.3,15.19,15.22,59400,5.7344458945319,5.77217251225909,5.73067323275918,5.74199121807734,157448.516666788,0.0,1.0
2013-10-15,15.21,15.29,15.16,15.29,91300,5.73821855630462,5.76839985048637,5.71935524744103,5.76839985048637,242004.201543396,0.0,1.0
2013-10-16,15.32,15.33,15.13,15.17,79600,5.77971783580452,5.78349049757724,5.70803726212287,5.72312790921375,210991.614927211,0.0,1.0
2013-10-17,15.42,15.43,15.31,15.31,69700,5.81744445353171,5.82121711530442,5.7759451740318,5.7759451740318,184750.195482746,0.0,1.0
2013-10-18,15.36,15.43,15.34,15.35,54200,5.7948084828954,5.82121711530442,5.78726315934996,5.79103582112268,143665.144837372,0.0,1.0
2013-10-21,15.37,15.46,15.34,15.46,76400,5.79858114466811,5.83253510062258,5.78726315934996,5.83253510062258,202509.539955263,0.0,1.0
2013-10-22,15.36,15.42,15.23,15.23,46500,5.82876243884986,5.85153104212662,5.77943046508355,5.77943046508355,122537.160759795,0.09,1.0
2013-10-23,15.42,15.49,15.35,15.36,43900,5.85153104212662,5.87809441261617,5.82496767163707,5.82876243884986,115685.62058828,0.0,1.0
2013-10-24,15.43,15.46,15.3,15.4,53100,5.85532580933941,5.86671011097779,5.8059938355731,5.84394150770103,139929.531964411,0.0,1.0
2013-10-25,15.44,15.49,15.33,15.37,73000,5.8591205765522,5.87809441261617,5.81737813721148,5.83255720606265,192370.166354087,0.0,1.0
2013-10-28,15.4,15.509,15.4,15.45,50000,5.84394150770103,5.88530447032048,5.84394150770103,5.862915343765,131760.387913758,0.0,1.0
2013-10-29,15.39,15.42,15.33,15.41,63600,5.84014674048824,5.85153104212662,5.81737813721148,5.84773627491383,167599.2134263,0.0,1.0
2013-10-30,15.38,15.4199,15.32,15.36,84600,5.83635197327545,5.85149309445449,5.81358336999869,5.82876243884986,222938.576350078,0.0,1.0
2013-10-31,15.29,15.356,15.17,15.34,68700,5.80219906836031,5.82724453196474,5.7566618618068,5.82117290442428,181038.772993504,0.0,1.0
2013-11-01,15.25,15.31,15.25,15.26,67100,5.78701999950914,5.8097886027859,5.78701999950914,5.79081476672193,176822.440580263,0.0,1.0
2013-11-04,15.284,15.32,15.24,15.25,67000,5.79992220803264,5.81358336999869,5.78322523229635,5.78701999950914,176558.919804436,0.0,1.0
2013-11-05,15.26,15.3,15.25,15.27,89600,5.79081476672193,5.8059938355731,5.78701999950914,5.79460953393473,236114.615141454,0.0,1.0
2013-11-06,15.31,15.31,15.26,15.27,62200,5.8097886027859,5.8097886027859,5.79081476672193,5.79460953393473,163909.922564715,0.0,1.0
2013-11-07,15.28,15.32,15.26,15.28,83500,5.79840430114752,5.81358336999869,5.79081476672193,5.79840430114752,220039.847815976,0.0,1.0
2013-11-08,15.28,15.3,15.23,15.23,71900,5.79840430114752,5.8059938355731,5.77943046508355,5.77943046508355,189471.437819984,0.0,1.0
2013-11-11,15.29,15.29,15.22,15.23,34300,5.80219906836031,5.80219906836031,5.77563569787076,5.77943046508355,90387.626108838,0.0,1.0
2013-11-12,15.25,15.3,15.21,15.23,71700,5.78701999950914,5.8059938355731,5.77184093065797,5.77943046508355,188944.396268329,0.0,1.0
2013-11-13,15.2599,15.27,15.211,15.23,37100,5.79077681904981,5.79460953393473,5.77222040737925,5.77943046508355,97766.2078320084,0.0,1.0
2013-11-14,15.29,15.29,15.22,15.24,35100,5.80219906836031,5.80219906836031,5.77563569787076,5.78322523229635,92495.7923154581,0.0,1.0
2013-11-15,15.27,15.3,15.23,15.25,36300,5.79460953393473,5.8059938355731,5.77943046508355,5.78701999950914,95658.0416253883,0.0,1.0
2013-11-18,15.3,15.39,15.25,15.26,108800,5.8059938355731,5.84014674048824,5.78701999950914,5.79081476672193,286710.604100338,0.0,1.0
2013-11-19,15.32,15.34,15.25,15.27,66400,5.81358336999869,5.82117290442428,5.78701999950914,5.79460953393473,174977.795149471,0.0,1.0
2013-11-20,15.12,15.24,15.11,15.2,87000,5.77184093065797,5.8176491920124,5.7680235755451,5.80237977156092,227906.488727513,0.09,1.0
2013-11-21,15.15,15.19,15.11,15.13,82100,5.78329299599658,5.79856241644805,5.7680235755451,5.77565828577084,215070.376144009,0.0,1.0
2013-11-22,15.25,15.28,15.11,15.11,59000,5.82146654712527,5.83291861246387,5.7680235755451,5.7680235755451,154557.273964635,0.0,1.0
2013-11-25,15.23,15.27,15.225,15.24,43500,5.81383183689953,5.829101257351,5.81192315934309,5.8176491920124,113953.244363757,0.0,1.0
2013-11-26,15.21,15.2299,15.161,15.2,40400,5.80619712667379,5.8137936633484,5.78749208662073,5.80237977156092,105832.438443581,0.0,1.0
2013-11-27,15.27,15.279,15.12,15.15,47900,5.829101257351,5.83253687695259,5.77184093065797,5.78329299599658,125479.54954078,0.0,1.0
2013-11-29,15.24,15.2988,15.19,15.2,20200,5.8176491920124,5.84009524007607,5.79856241644805,5.80237977156092,52916.2192217904,0.0,1.0
2013-12-02,15.15,15.259,15.15,15.21,74500,5.78329299599658,5.82490216672685,5.78329299599658,5.80619712667379,195161.303565514,0.0,1.0
2013-12-03,15.14,15.1897,15.12,15.14,71400,5.77947564088371,5.79844789579467,5.77184093065797,5.77947564088371,187040.497645338,0.0,1.0
2013-12-04,15.12,15.164,15.08,15.09,55700,5.77184093065797,5.78863729315459,5.75657151020649,5.76038886531936,145912.545081868,0.0,1.0
2013-12-05,15.17,15.2,15.08,15.08,62600,5.79092770622231,5.80237977156092,5.75657151020649,5.75657151020649,163987.887291291,0.0,1.0
2013-12-06,15.19,15.24,15.11,15.16,133600,5.79856241644805,5.8176491920124,5.7680235755451,5.78711035110944,349980.539011446,0.0,1.0
2013-12-09,15.17,15.2,15.12,15.2,209000,5.79092770622231,5.80237977156092,5.77184093065797,5.80237977156092,547499.495908624,0.0,1.0
2013-12-10,15.15,15.192,15.14,15.15,140000,5.78329299599658,5.79932588747063,5.77947564088371,5.78329299599658,366746.073814389,0.0,1.0
2013-12-11,15.1725,15.2,15.1,15.15,105500,5.79188204500053,5.80237977156092,5.76420622043223,5.78329299599658,276369.362767272,0.0,1.0
2013-12-12,15.24,15.24,15.15,15.17,74100,5.8176491920124,5.8176491920124,5.78329299599658,5.79092770622231,194113.45764033,0.0,1.0
2013-12-13,15.2,15.22,15.08,15.17,82700,5.80237977156092,5.81001448178666,5.75657151020649,5.79092770622231,216642.145031786,0.0,1.0
2013-12-16,15.23,15.24,15.15,15.18,63100,5.81383183689953,5.8176491920124,5.78329299599658,5.79474506133518,165297.694697771,0.0,1.0
2013-12-17,15.1948,15.23,15.1,15.22,83000,5.80039474690223,5.81383183689953,5.76420622043223,5.81001448178666,217428.029475674,0.0,1.0
2013-12-18,15.25,15.26,15.13,15.17,105300,5.82146654712527,5.82528390223813,5.77565828577084,5.79092770622231,275845.43980468,0.0,1.0
2013-12-19,15.25,15.2599,15.2,15.2,84400,5.82146654712527,5.82524572868701,5.80237977156092,5.80237977156092,221095.490213817,0.0,1.0
2013-12-20,15.23,15.26,15.14,15.18,100200,5.84818803291535,5.85970777296705,5.81362881276023,5.82898846616251,260943.388176125,0.09,1.0
2013-12-23,15.43,15.48,15.21,15.23,74700,5.92498629992671,5.94418586667955,5.84050820621421,5.84818803291535,194535.639688189,0.0,1.0
2013-12-24,15.45,15.45,15.36,15.43,48900,5.93266612662785,5.93266612662785,5.89810690647273,5.92498629992671,127346.623570983,0.0,1.0
2013-12-26,15.41,15.46,15.34,15.45,63100,5.91730647322558,5.93650603997842,5.8904270797716,5.93266612662785,164326.624689755,0.0,1.0
2013-12-27,15.39,15.44,15.35,15.37,45800,5.90962664652444,5.92882621327728,5.89426699312217,5.9019468198233,119273.524735195,0.0,1.0
2013-12-30,15.35,15.3899,15.25,15.36,62900,5.89426699312217,5.90958824739093,5.85586785961648,5.89810690647273,163805.779603576,0.0,1.0
2013-12-31,15.27,15.359,15.26,15.3,55800,5.86354768631762,5.89772291513768,5.85970777296705,5.87506742636933,145315.77904419,0.0,1.0
2014-01-02,15.29,15.32,15.23,15.28,57100,5.87122751301876,5.88274725307046,5.84818803291535,5.86738759966819,148701.272104359,0.0,1.0
2014-01-03,15.39,15.39,15.23,15.26,62400,5.90962664652444,5.90962664652444,5.84818803291535,5.85970777296705,162503.666888126,0.0,1.0
2014-01-06,15.5,15.51,15.36,15.36,42500,5.95186569338069,5.95570560673126,5.89810690647273,5.89810690647273,110679.580813227,0.0,1.0
2014-01-07,15.49,15.5196,15.41,15.46,86400,5.94802578003012,5.9593919235478,5.91730647322558,5.93650603997842,225005.077229713,0.0,1.0
2014-01-08,15.6,15.6399,15.41,15.44,77900,5.99026482688637,6.00558608115514,5.91730647322558,5.92882621327728,202869.161067067,0.0,1.0
2014-01-09,15.62,15.63,15.53,15.57,63700,5.99794465358751,6.00178456693808,5.96338543343239,5.97874508683467,165889.159948295,0.0,1.0
2014-01-10,15.7,15.7,15.53,15.58,76100,6.02866396039205,6.02866396039205,5.96338543343239,5.98258500018524,198181.555291448,0.0,1.0
2014-01-13,15.71,15.729,15.62,15.62,36300,6.03250387374262,6.0397997091087,5.99794465358751,5.99794465358751,94533.3831416502,0.0,1.0
2014-01-14,15.74,15.75,15.62,15.66,82500,6.04402361379433,6.04786352714489,5.99794465358751,6.01330430698978,214848.598049205,0.0,1.0
2014-01-15,15.73,15.75,15.67,15.75,116500,6.04018370044376,6.04786352714489,6.01714422034035,6.04786352714489,303392.262699786,0.0,1.0
2014-01-16,15.7,15.71,15.65,15.68,40300,6.02866396039205,6.03250387374262,6.00946439363921,6.02098413369092,104950.284865248,0.0,1.0
2014-01-17,15.72,15.745,15.57,15.61,115700,6.03634378709319,6.04594357046961,5.97874508683467,5.99410474023694,301308.882355067,0.0,1.0
2014-01-21,15.73,15.78,15.69,15.7,69200,6.04018370044376,6.0593832671966,6.02482404704149,6.02866396039205,180212.399818242,0.0,1.0
2014-01-22,15.67,15.7,15.6,15.63,86200,6.05170344049546,6.06328934369998,6.02466966635158,6.0362555695561,223202.27904119,0.09,1.0
2014-01-23,15.85,15.85,15.6516,15.67,81100,6.1212188597226,6.1212188597226,6.04459741986336,6.05170344049546,209996.575756851,0.0,1.0
2014-01-24,15.7,15.79,15.611,15.76,58800,6.06328934369998,6.09804705331355,6.0289178308599,6.08646115010903,152253.99080768,0.0,1.0
2014-01-27,15.46,15.67,15.4,15.65,76400,5.97060211806381,6.05170344049546,5.94743031165476,6.04397950502578,197826.613906577,0.0,1.0
2014-01-28,15.53,15.54,15.4011,15.42,36200,5.99763589220769,6.00149785994253,5.94785512810559,5.95515424712444,93734.5997829593,0.0,1.0
2014-01-29,15.33,15.45,15.2316,15.45,62400,5.92039653751088,5.96674015032896,5.88239477500004,5.96674015032896,161575.663714272,0.0,1.0
2014-01-30,15.38,15.4,15.2703,15.34,53200,5.93970637618508,5.94743031165476,5.89734059013388,5.92425850524572,137753.610730758,0.0,1.0
2014-01-31,15.32,15.38,15.211,15.27,53400,5.91653456977604,5.93970637618508,5.87443912146627,5.89722473110183,138271.481447791,0.0,1.0
2014-02-03,15.3,15.39,15.2848,15.35,35900,5.90881063430635,5.94356834391992,5.9029404433494,5.92812047298056,92957.79370741,0.0,1.0
2014-02-04,15.32,15.34,15.2355,15.28,38300,5.91653456977604,5.92425850524572,5.88390094241663,5.90108669883667,99172.2423118049,0.0,1.0
2014-02-05,15.21,15.34,15.19,15.3,47500,5.87405292469279,5.92425850524572,5.86632898922311,5.90881063430635,122994.295295319,0.0,1.0
2014-02-06,15.25,15.2747,15.21,15.21,57600,5.88950079563215,5.89903985593721,5.87405292469279,5.87405292469279,149146.766505482,0.0,1.0
2014-02-07,15.25,15.25,15.2,15.24,81300,5.88950079563215,5.88950079563215,5.87019095695795,5.88563882789731,210514.446473884,0.0,1.0
2014-02-10,15.25,15.25,15.2,15.21,46200,5.88950079563215,5.88950079563215,5.87019095695795,5.87405292469279,119628.135634606,0.0,1.0
2014-02-11,15.27,15.27,15.2,15.21,71800,5.89722473110183,5.89722473110183,5.87019095695795,5.87405292469279,185915.58741482,0.0,1.0
2014-02-12,15.25,15.27,15.22,15.24,68300,5.88950079563215,5.89722473110183,5.87791489242763,5.88563882789731,176852.849866744,0.0,1.0
2014-02-13,15.22,15.25,15.2,15.21,55800,5.87791489242763,5.88950079563215,5.87019095695795,5.87405292469279,144485.930052186,0.0,1.0
2014-02-14,15.32,15.32,15.25,15.25,55400,5.91653456977604,5.91653456977604,5.88950079563215,5.88950079563215,143450.18861812,0.0,1.0
2014-02-18,15.27,15.2899,15.25,15.28,49300,5.89722473110183,5.90491004689416,5.88950079563215,5.90108669883667,127655.131748616,0.0,1.0
2014-02-19,15.2,15.23,15.18,15.21,36100,5.90494866657151,5.91660317051869,5.89717899727339,5.90883350122057,92925.4479562807,0.09,1.0
2014-02-20,15.19,15.21,15.17,15.18,42900,5.90106383192245,5.90883350122057,5.89329416262433,5.89717899727339,110429.410452201,0.0,1.0
2014-02-21,15.23,15.23,15.16,15.18,30600,5.91660317051869,5.91660317051869,5.88940932797527,5.89717899727339,78767.8312316396,0.0,1.0
2014-02-24,15.23,15.25,15.11,15.12,63300,5.91660317051869,5.92437283981681,5.86998515472997,5.87386998937903,162941.29793996,0.0,1.0
2014-02-25,15.19,15.2364,15.18,15.23,51300,5.90106383192245,5.91908946469409,5.89717899727339,5.91660317051869,132051.952358925,0.0,1.0
2014-02-26,15.19,15.2,15.15,15.17,36600,5.90106383192245,5.90494866657151,5.88552449332621,5.89329416262433,94212.5040221572,0.0,1.0
2014-02-27,15.26,15.26,15.18,15.2,72800,5.92825767446587,5.92825767446587,5.89717899727339,5.90494866657151,187395.363191613,0.0,1.0
2014-02-28,15.24,15.27,15.163,15.27,63800,5.92048800516775,5.93214250911493,5.89057477836999,5.93214250911493,164228.354005837,0.0,1.0
2014-03-03,15.23,15.23,15.13,15.17,75600,5.91660317051869,5.91660317051869,5.87775482402809,5.89329416262433,194602.877160521,0.0,1.0
2014-03-04,15.27,15.3,15.18,15.2,52300,5.93214250911493,5.94379701306212,5.89717899727339,5.90494866657151,134626.064490678,0.0,1.0
2014-03-05,15.25,15.28,15.21,15.25,54300,5.92437283981681,5.93602734376399,5.90883350122057,5.92437283981681,139774.288754184,0.0,1.0
2014-03-06,15.29,15.3,15.24,15.25,40000,5.93991217841305,5.94379701306212,5.92048800516775,5.92437283981681,102964.485270117,0.0,1.0
2014-03-07,15.19,15.27,15.17,15.27,52900,5.90106383192245,5.93214250911493,5.89329416262433,5.93214250911493,136170.53176973,0.0,1.0
2014-03-10,15.16,15.222,15.15,15.15,69400,5.88940932797527,5.91349530279945,5.88552449332621,5.88552449332621,178643.381943653,0.0,1.0
2014-03-11,15.14,15.16,15.11,15.11,73400,5.88163965867715,5.88940932797527,5.86998515472997,5.86998515472997,188939.830470665,0.0,1.0
2014-03-12,15.15,15.21,15.11,15.12,66900,5.88552449332621,5.90883350122057,5.86998515472997,5.87386998937903,172208.101614271,0.0,1.0
2014-03-13,15.21,15.21,15.13,15.13,54300,5.90883350122057,5.90883350122057,5.87775482402809,5.87775482402809,139774.288754184,0.0,1.0
2014-03-14,15.19,15.22,15.15,15.22,62500,5.90106383192245,5.91271833586963,5.88552449332621,5.91271833586963,160882.008234558,0.0,1.0
2014-03-17,15.23,15.27,15.18,15.19,134800,5.91660317051869,5.93214250911493,5.89717899727339,5.90106383192245,346990.315360295,0.0,1.0
2014-03-18,15.24,15.34,15.22,15.22,157400,5.92048800516775,5.95933635165836,5.91271833586963,5.91271833586963,405165.249537911,0.0,1.0
2014-03-19,15.26,15.29,15.21,15.25,125600,5.92825767446587,5.93991217841305,5.90883350122057,5.92437283981681,323308.483748168,0.0,1.0
2014-03-20,15.13,15.166,15.06,15.16,59200,5.91271833586963,5.92678693204223,5.88536273220071,5.92444216601346,151486.329826713,0.09,1.0
2014-03-21,15.17,15.19,15.08,15.15,61000,5.92835010939474,5.93616599615729,5.89317861896326,5.92053422263219,156092.333098471,0.0,1.0
2014-03-24,15.16,15.21,15.09,15.21,63400,5.92444216601346,5.94398188291984,5.89708656234453,5.94398188291984,162233.670794149,0.0,1.0
2014-03-25,15.18,15.19,15.1396,15.14,61700,5.93225805277601,5.93616599615729,5.91646996151566,5.91662627925091,157883.556593044,0.0,1.0
2014-03-26,15.14,15.17,15.12,15.17,33900,5.91662627925091,5.92835010939474,5.90881039248836,5.92835010939474,86746.3949514454,0.0,1.0
2014-03-27,15.08,15.13,15.08,15.12,48100,5.89317861896326,5.91271833586963,5.89317861896326,5.90881039248836,123082.642984204,0.0,1.0
2014-03-28,15.19,15.19,15.08,15.11,52700,5.93616599615729,5.93616599615729,5.89317861896326,5.90490244910708,134853.540234253,0.0,1.0
2014-03-31,15.19,15.19,15.12,15.15,52400,5.93616599615729,5.93616599615729,5.90881039248836,5.92053422263219,134085.873022293,0.0,1.0
2014-04-01,15.23,15.23,15.14,15.14,78700,5.95179776968239,5.95179776968239,5.91662627925091,5.91662627925091,201384.698604093,0.0,1.0
2014-04-02,15.12,15.22,15.11,15.18,110300,5.90881039248836,5.94788982630111,5.90490244910708,5.93225805277601,282245.644930514,0.0,1.0
2014-04-03,15.11,15.1499,15.1,15.1,89100,5.90490244910708,5.92049514319837,5.90099450572581,5.90099450572581,227997.161952029,0.0,1.0
2014-04-04,15.23,15.26,15.12,15.12,114500,5.95179776968239,5.96352159982621,5.90881039248836,5.90881039248836,292992.98589795,0.0,1.0
2014-04-07,15.22,15.234,15.2,15.2,45200,5.94788982630111,5.9533609470349,5.94007393953856,5.94007393953856,115661.859935261,0.0,1.0
2014-04-08,15.15,15.2042,15.12,15.2,51500,5.92053422263219,5.9417152757587,5.90881039248836,5.94007393953856,131782.871386414,0.0,1.0
2014-04-09,15.15,15.17,15.12,15.12,89000,5.92053422263219,5.92835010939474,5.90881039248836,5.90881039248836,227741.272881376,0.0,1.0
2014-04-10,15.15,15.1899,15.15,15.16,45500,5.92053422263219,5.93612691672347,5.92053422263219,5.92444216601346,116429.52714722,0.0,1.0
2014-04-11,15.16,15.18,15.14,15.14,61400,5.92444216601346,5.93225805277601,5.91662627925091,5.91662627925091,157115.889381084,0.0,1.0
2014-04-14,15.18,15.19,15.17,15.18,66500,5.93225805277601,5.93616599615729,5.92835010939474,5.93225805277601,170166.231984399,0.0,1.0
2014-04-15,15.14,15.17,15.13,15.15,80400,5.91662627925091,5.92835010939474,5.91271833586963,5.92053422263219,205734.812805198,0.0,1.0
2014-04-16,15.14,15.16,15.1,15.13,101700,5.91662627925091,5.92444216601346,5.90099450572581,5.91271833586963,260239.184854336,0.0,1.0
2014-04-17,15.18,15.19,15.12,15.12,56500,5.93225805277601,5.93616599615729,5.90881039248836,5.90881039248836,144577.324919076,0.0,1.0
2014-04-21,15.18,15.18,15.08,15.08,56300,5.96742954320749,5.96742954320749,5.92811841314683,5.92811841314683,143216.437464737,0.09,1.0
2014-04-22,15.19,15.199,15.15,15.15,35100,5.97136065621356,5.97489865791901,5.95563620418929,5.95563620418929,89287.6901423138,0.0,1.0
2014-04-23,15.3,15.32,15.16,15.16,27000,6.01460289928028,6.02246512529241,5.95956731719536,5.95956731719536,68682.8385710106,0.0,1.0
2014-04-24,15.23,15.23,15.16,15.23,66000,5.98708510823782,5.98708510823782,5.95956731719536,5.98708510823782,167891.383173582,0.0,1.0
2014-04-25,15.28,15.31,15.17,15.17,24000,6.00674067326814,6.01853401228634,5.96349843020142,5.96349843020142,61051.4120631207,0.0,1.0
2014-04-28,15.2,15.3,15.2,15.25,67500,5.97529176921962,6.01460289928028,5.97529176921962,5.99494733424995,171707.096427527,0.0,1.0
2014-04-29,15.18,15.219,15.15,15.2,100600,5.96742954320749,5.98276088393115,5.95563620418929,5.97529176921962,255907.168897914,0.0,1.0
2014-04-30,15.18,15.21,15.17,15.17,74900,5.96742954320749,5.97922288222569,5.96349843020142,5.96349843020142,190531.281813656,0.0,1.0
2014-05-01,15.2,15.23,15.16,15.16,78500,5.97529176921962,5.98708510823782,5.95956731719536,5.95956731719536,199688.993623124,0.0,1.0
2014-05-02,15.21,15.21,15.16,15.17,64100,5.97922288222569,5.97922288222569,5.95956731719536,5.96349843020142,163058.146385251,0.0,1.0
2014-05-05,15.18,15.19,15.16,15.19,46000,5.96742954320749,5.97136065621356,5.95956731719536,5.97136065621356,117015.206454314,0.0,1.0
2014-05-06,15.21,15.22,15.15,15.15,87900,5.97922288222569,5.98315399523175,5.95563620418929,5.95563620418929,223600.796681179,0.0,1.0
2014-05-07,15.21,15.23,15.16,15.17,66100,5.97922288222569,5.98708510823782,5.95956731719536,5.96349843020142,168145.764057178,0.0,1.0
2014-05-08,15.22,15.22,15.19,15.19,39600,5.98315399523175,5.98315399523175,5.97136065621356,5.97136065621356,100734.829904149,0.0,1.0
2014-05-09,15.2,15.23,15.19,15.19,216600,5.97529176921962,5.98708510823782,5.97136065621356,5.97136065621356,550988.993869664,0.0,1.0
2014-05-12,15.23,15.23,15.19,15.21,75600,5.98708510823782,5.98708510823782,5.97136065621356,5.97922288222569,192311.94799883,0.0,1.0
2014-05-13,15.3,15.31,15.22,15.22,73800,6.01460289928028,6.01853401228634,5.98315399523175,5.98315399523175,187733.092094096,0.0,1.0
2014-05-14,15.27,15.35,15.26,15.3,121600,6.00280956026208,6.0342584643106,5.99887844725601,6.01460289928028,309327.154453144,0.0,1.0
2014-05-15,15.29,15.29,15.2601,15.27,38900,6.01067178627421,6.01067178627421,5.99891775838607,6.00280956026208,98954.1637189747,0.0,1.0
2014-05-16,15.29,15.3098,15.26,15.29,52200,6.01067178627421,6.01845539002622,5.99887844725601,6.01067178627421,132786.821237287,0.0,1.0
2014-05-19,15.29,15.29,15.228,15.23,86100,6.01067178627421,6.01067178627421,5.9862988856366,5.98708510823782,219021.940776445,0.0,1.0
2014-05-20,15.26,15.3,15.25,15.29,52000,5.99887844725601,6.01460289928028,5.99494733424995,6.01067178627421,132278.059470095,0.0,1.0
2014-05-21,15.28,15.297,15.16,15.2,94800,6.04212069032274,6.04884294501747,5.99466948071287,6.01048655058283,239740.99066244,0.09,1.0
2014-05-22,15.3,15.3,15.26,15.3,27800,6.05002922525771,6.05002922525771,6.03421215538776,6.05002922525771,70303.7926204203,0.0,1.0
2014-05-23,15.3,15.3088,15.26,15.29,30800,6.05002922525771,6.0535089806291,6.03421215538776,6.04607495779022,77890.532831257,0.0,1.0
2014-05-27,15.27,15.3,15.26,15.3,5824,6.03816642285525,6.05002922525771,6.03421215538776,6.05002922525771,14728.3916626377,0.0,1.0
2014-05-28,15.3,15.3,15.27,15.27,5467,6.05002922525771,6.05002922525771,6.03816642285525,6.03816642285525,13825.5695775481,0.0,1.0
2014-05-29,15.28,15.3,15.27,15.29,41800,6.04212069032274,6.05002922525771,6.03816642285525,6.04607495779022,105708.580270992,0.0,1.0
2014-05-30,15.3,15.3,15.27,15.27,49500,6.05002922525771,6.05002922525771,6.03816642285525,6.03816642285525,125181.213478806,0.0,1.0
2014-06-02,15.24,15.3,15.165,15.29,54800,6.02630362045278,6.05002922525771,5.99664661444662,6.04607495779022,138584.454517951,0.0,1.0
2014-06-03,15.19,15.21,15.172,15.19,59900,6.00653228311534,6.01444081805032,5.99941460167386,6.00653228311534,151481.912876373,0.0,1.0
2014-06-04,15.16,15.22,15.13,15.19,76700,5.99466948071287,6.0183950855178,5.98280667831041,6.00653228311534,193967.658057059,0.0,1.0
2014-06-05,15.27,15.27,15.16,15.2,29000,6.03816642285525,6.03816642285525,5.99466948071287,6.01048655058283,73338.4887047549,0.0,1.0
2014-06-06,15.27,15.28,15.14,15.21,44200,6.03816642285525,6.04212069032274,5.98676094577789,6.01444081805032,111777.972439661,0.0,1.0
2014-06-09,15.28,15.29,15.24,15.27,24100,6.04212069032274,6.04607495779022,6.02630362045278,6.03816642285525,60946.8130270549,0.0,1.0
2014-06-10,15.29,15.29,15.2501,15.27,43600,6.04607495779022,6.04607495779022,6.03029743059494,6.03816642285525,110260.624397494,0.0,1.0
2014-06-11,15.32,15.32,15.28,15.28,59900,6.05793776019269,6.05793776019269,6.04212069032274,6.04212069032274,151481.912876373,0.0,1.0
2014-06-12,15.38,15.38,15.27,15.27,30400,6.08166336499762,6.08166336499762,6.03816642285525,6.03816642285525,76878.9674698121,0.0,1.0
2014-06-13,15.44,15.44,15.33,15.33,46200,6.10538896980255,6.10538896980255,6.06189202766018,6.06189202766018,116835.799246886,0.0,1.0
2014-06-16,15.34,15.4,15.31,15.38,44500,6.06584629512767,6.0895718999326,6.0539834927252,6.08166336499762,112536.646460745,0.0,1.0
2014-06-17,15.28,15.355,15.25,15.35,36600,6.04212069032274,6.0717776963289,6.03025788792027,6.06980056259516,92558.2305722079,0.0,1.0
2014-06-18,15.33,15.33,15.15,15.26,37100,6.06189202766018,6.06189202766018,5.99071521324538,6.03421215538776,93822.6872740141,0.0,1.0
2014-06-19,15.25,15.32,15.2312,15.32,35200,6.06584629512767,6.09368952402334,6.05836839936712,6.09368952402334,88495.4833806421,0.09,1.0
2014-06-20,15.24,15.24,15.2119,15.24,21800,6.06186869099972,6.06186869099972,6.05069162340017,6.06186869099972,54806.8618664204,0.0,1.0
2014-06-23,15.27,15.27,15.24,15.26,20400,6.07380150338357,6.07380150338357,6.06186869099972,6.06982389925562,51287.155141054,0.0,1.0
2014-06-24,15.26,15.27,15.23,15.27,21400,6.06982389925562,6.07380150338357,6.05789108687176,6.07380150338357,53801.2313734586,0.0,1.0
2014-06-25,15.25,15.28,15.24,15.26,30600,6.06584629512767,6.07777910751153,6.06186869099972,6.06982389925562,76930.7327115809,0.0,1.0
2014-06-26,15.26,15.3,15.21,15.22,51800,6.06982389925562,6.08573431576743,6.04993587861586,6.05391348274381,130229.148838559,0.0,1.0
2014-06-27,15.29,15.29,15.23,15.23,25700,6.08175671163948,6.08175671163948,6.05789108687176,6.05789108687176,64611.7591727983,0.0,1.0
2014-06-30,15.34,15.36,15.29,15.31,52500,6.10164473227924,6.10959994053515,6.08175671163948,6.08971191989538,131989.002201242,0.0,1.0
2014-07-01,15.31,15.33,15.24,15.33,67900,6.08971191989538,6.09766712815129,6.06186869099972,6.09766712815129,170705.776180273,0.0,1.0
2014-07-02,15.32,15.32,15.24,15.28,51200,6.09368952402334,6.09368952402334,6.06186869099972,6.07777910751153,128720.703099116,0.0,1.0
2014-07-03,15.32,15.33,15.2218,15.33,43400,6.09368952402334,6.09766712815129,6.05462945148684,6.09766712815129,109110.90848636,0.0,1.0
2014-07-07,15.35,15.35,15.28,15.28,36100,6.10562233640719,6.10562233640719,6.07777910751153,6.07777910751153,90758.1519898063,0.0,1.0
2014-07-08,15.35,15.35,15.3,15.3,60300,6.10562233640719,6.10562233640719,6.08573431576743,6.08573431576743,151598.796813998,0.0,1.0
2014-07-09,15.29,15.302,15.25,15.3,39400,6.08175671163948,6.08652983659302,6.06584629512767,6.08573431576743,99054.6035567414,0.0,1.0
2014-07-10,15.31,15.324,15.28,15.3,26500,6.08971191989538,6.09528056567452,6.07777910751153,6.08573431576743,66623.0201587221,0.0,1.0
2014-07-11,15.28,15.31,15.25,15.3,66600,6.07777910751153,6.08971191989538,6.06584629512767,6.08573431576743,167437.477078147,0.0,1.0
2014-07-14,15.32,15.33,15.26,15.27,44100,6.09368952402334,6.09766712815129,6.06982389925562,6.07380150338357,110870.761849043,0.0,1.0
2014-07-15,15.3,15.33,15.23,15.31,57300,6.08573431576743,6.09766712815129,6.05789108687176,6.08971191989538,144056.568116784,0.0,1.0
2014-07-16,15.29,15.3,15.24,15.29,60700,6.08175671163948,6.08573431576743,6.06186869099972,6.08175671163948,152604.427306959,0.0,1.0
2014-07-17,15.27,15.32,15.25,15.31,46500,6.07380150338357,6.09368952402334,6.06584629512767,6.08971191989538,116904.544806814,0.0,1.0
2014-07-18,15.29,15.31,15.28,15.31,34600,6.08175671163948,6.08971191989538,6.07777910751153,6.08971191989538,86987.0376411993,0.0,1.0
2014-07-21,15.28,15.29,15.27,15.29,29200,6.07777910751153,6.08175671163948,6.07380150338357,6.08175671163948,73411.0259862144,0.0,1.0
2014-07-22,15.27,15.27,15.23,15.24,27500,6.10959994053515,6.10959994053515,6.09359574946629,6.09759679723351,68731.9962169598,0.09,1.0
2014-07-23,15.26,15.28,15.24,15.27,36800,6.10559889276793,6.11360098830236,6.09759679723351,6.10959994053515,91975.9076648772,0.0,1.0
2014-07-24,15.25,15.29,15.2315,15.25,49200,6.10159784500072,6.11760203606957,6.09419590663137,6.10159784500072,122967.789595434,0.0,1.0
2014-07-25,15.27,15.28,15.25,15.26,42500,6.10959994053515,6.11360098830236,6.10159784500072,6.10559889276793,106222.175971665,0.0,1.0
2014-07-28,15.26,15.3,15.24,15.28,32700,6.10559889276793,6.12160308383679,6.09759679723351,6.11360098830236,81728.5918652578,0.0,1.0
2014-07-29,15.23,15.28,15.23,15.25,27200,6.09359574946629,6.11360098830236,6.09359574946629,6.10159784500072,67982.1926218658,0.0,1.0
2014-07-30,15.1,15.24,15.08,15.23,105800,6.04158212849251,6.09759679723351,6.03358003295809,6.09359574946629,264430.734536522,0.0,1.0
2014-07-31,14.95,15.09,14.95,15.0,98600,5.98156641198431,6.0375810807253,5.98156641198431,6.00157165082038,246435.448254263,0.0,1.0
2014-08-01,14.99,15.02,14.95,14.99,51700,5.99757060305317,6.00957374635481,5.98156641198431,5.99757060305317,129216.152887884,0.0,1.0
2014-08-04,14.97,15.06,14.88,15.03,160900,5.98956850751874,6.02557793742366,5.95355907761382,6.01357479412202,402144.66150214,0.0,1.0
2014-08-05,14.8,14.97,14.79,14.92,40400,5.92155069547611,5.98956850751874,5.91754964770889,5.96956326868267,100973.550806006,0.0,1.0
2014-08-06,14.87,14.89,14.79,14.79,91900,5.9495580298466,5.95756012538103,5.91754964770889,5.91754964770889,229689.834630495,0.0,1.0
2014-08-07,14.9401,14.96,14.87,14.89,26200,5.97760537469477,5.98556745975152,5.9495580298466,5.95756012538103,65482.8473048854,0.0,1.0
2014-08-08,14.98,15.0,14.8,14.87,64400,5.99356955528595,6.00157165082038,5.92155069547611,5.9495580298466,160957.838413535,0.0,1.0
2014-08-11,15.06,15.06,14.99,14.99,31000,6.02557793742366,6.02557793742366,5.99757060305317,5.99757060305317,77479.7048263912,0.0,1.0
2014-08-12,15.02,15.06,15.02,15.05,65500,6.00957374635481,6.02557793742366,6.00957374635481,6.02157688965645,163707.118262213,0.0,1.0
2014-08-13,14.97,15.06,14.97,15.05,55600,5.98956850751874,6.02557793742366,5.98956850751874,6.02157688965645,138963.599624108,0.0,1.0
2014-08-14,15.02,15.03,14.97,14.98,42200,6.00957374635481,6.01357479412202,5.98956850751874,5.99356955528595,105472.372376571,0.0,1.0
2014-08-15,15.07,15.1,15.02,15.03,60600,6.02957898519087,6.04158212849251,6.00957374635481,6.01357479412202,151460.32620901,0.0,1.0
2014-08-18,15.02,15.13,15.0,15.06,29500,6.00957374635481,6.05358527179416,6.00157165082038,6.02557793742366,73730.6868509206,0.0,1.0
2014-08-19,15.02,15.13,15.0101,15.08,44500,6.00957374635481,6.05358527179416,6.00561270906526,6.03358003295809,111220.866605626,0.0,1.0
2014-08-20,14.9774,15.0,14.93,14.97,30600,6.0285387127714,6.03763541679938,6.00945978485431,6.02556014596578,76023.1395759437,0.09,1.0
2014-08-21,14.9,15.0,14.88,14.97,88000,5.99738451402071,6.03763541679938,5.98933433346498,6.02556014596578,218628.636688989,0.0,1.0
2014-08-22,14.86,14.91,14.85,14.9,8042,5.98128415290925,6.00140960429858,5.97725906263138,5.99738451402071,19979.6760937823,0.0,1.0
2014-08-25,14.86,14.86,14.86,14.86,39500,5.98128415290925,5.98128415290925,5.98128415290925,5.98128415290925,98134.4448774436,0.0,1.0
2014-08-26,14.889,14.89,14.82,14.87,40900,5.99295691471506,5.99335942374285,5.96518379179778,5.98530924318711,101612.627733859,0.0,1.0
2014-08-27,14.89,14.93,14.85,14.88,75000,5.99335942374285,6.00945978485431,5.97725906263138,5.98933433346498,186331.224450842,0.0,1.0
2014-08-28,14.9,14.9,14.77,14.78,80100,5.99738451402071,5.99738451402071,5.94505834040845,5.94908343068632,199001.7477135,0.0,1.0
2014-08-29,14.93,14.93,14.86,14.9,38600,6.00945978485431,6.00945978485431,5.98128415290925,5.99738451402071,95898.4701840336,0.0,1.0
2014-09-02,14.92,14.92,14.9,14.92,23900,6.00543469457645,6.00543469457645,5.99738451402071,6.00543469457645,59377.5501916684,0.0,1.0
2014-09-03,14.94,14.95,14.9,14.92,41000,6.01348487513218,6.01750996541004,5.99738451402071,6.00543469457645,101861.06936646,0.0,1.0
2014-09-04,14.93,14.97,14.88,14.97,65800,6.00945978485431,6.02556014596578,5.98933433346498,6.02556014596578,163474.594251539,0.0,1.0
2014-09-05,14.93,14.94,14.89,14.9,40000,6.00945978485431,6.01348487513218,5.99335942374285,5.99738451402071,99376.6530404493,0.0,1.0
2014-09-08,14.93,14.96,14.91,14.95,31600,6.00945978485431,6.02153505568791,6.00140960429858,6.01750996541004,78507.555901955,0.0,1.0
2014-09-09,14.85,14.92,14.8195,14.9,58400,5.97725906263138,6.00543469457645,5.96498253728389,5.99738451402071,145089.913439056,0.0,1.0
2014-09-10,14.83,14.83,14.76,14.8,55700,5.96920888207565,5.96920888207565,5.94103325013059,5.95713361124205,138381.989358826,0.0,1.0
2014-09-11,14.82,14.86,14.79,14.79,56800,5.96518379179778,5.98128415290925,5.95310852096418,5.95310852096418,141114.847317438,0.0,1.0
2014-09-12,14.78,14.82,14.77,14.82,13400,5.94908343068632,5.96518379179778,5.94505834040845,5.96518379179778,33291.1787685505,0.0,1.0
2014-09-15,14.77,14.81,14.77,14.78,47900,5.94505834040845,5.96115870151992,5.94505834040845,5.94908343068632,119003.542015938,0.0,1.0
2014-09-16,14.81,14.82,14.68,14.78,47900,5.96115870151992,5.96518379179778,5.90883252790766,5.94908343068632,119003.542015938,0.0,1.0
2014-09-17,14.75,14.86,14.74,14.83,57600,5.93700815985272,5.98128415290925,5.93298306957485,5.96920888207565,143102.380378247,0.0,1.0
2014-09-18,14.78,14.802,14.74,14.74,50800,5.94908343068632,5.95793862929762,5.93298306957485,5.93298306957485,126208.349361371,0.0,1.0
2014-09-19,14.69,14.78,14.62,14.72,58200,5.94908343068632,5.98553118485662,5.92073517744275,5.96123268207642,143712.558406895,0.09,1.0
2014-09-22,14.61,14.6599,14.61,14.61,35067,5.91668542697938,5.93689368179158,5.91668542697938,5.91668542697938,86590.5203720721,0.0,1.0
2014-09-23,14.6,14.708,14.55,14.55,56572,5.91263567651601,5.95637298152038,5.89238692419918,5.89238692419918,139692.557632214,0.0,1.0
2014-09-24,14.65,14.66,14.58,14.58,46303,5.93288442883285,5.93693417929622,5.90453617558928,5.90453617558928,114335.439723616,0.0,1.0
2014-09-25,14.58,14.61,14.5599,14.58,44954,5.90453617558928,5.91668542697938,5.89639617715791,5.90453617558928,111004.370285628,0.0,1.0
2014-09-26,14.55,14.679,14.54,14.57,37841,5.89238692419918,5.94462870517661,5.88833717373581,5.90048642512591,93440.3251318783,0.0,1.0
2014-09-29,14.59,14.598,14.52,14.52,26526,5.90858592605265,5.91182572642334,5.88023767280908,5.88023767280908,65500.3320326684,0.0,1.0
2014-09-30,14.67,14.67,14.57,14.58,63388,5.94098392975958,5.94098392975958,5.90048642512591,5.90453617558928,156523.224266259,0.0,1.0
2014-10-01,14.62,14.72,14.53,14.57,100020,5.92073517744275,5.96123268207642,5.88428742327244,5.90048642512591,246978.180272468,0.0,1.0
2014-10-02,14.61,14.69,14.52,14.59,95810,5.91668542697938,5.94908343068632,5.88023767280908,5.90858592605265,236582.478023447,0.0,1.0
2014-10-03,14.61,14.645,14.59,14.61,45848,5.91668542697938,5.93085955360117,5.90858592605265,5.91668542697938,113211.91370858,0.0,1.0
2014-10-06,14.61,14.61,14.55,14.56,42077,5.91668542697938,5.91668542697938,5.89238692419918,5.89643667466255,103900.228867473,0.0,1.0
2014-10-07,14.585,14.63,14.56,14.58,57369,5.90656105082096,5.92478492790612,5.89643667466255,5.90453617558928,141660.580124488,0.0,1.0
2014-10-08,14.61,14.63,14.54,14.56,63315,5.91668542697938,5.92478492790612,5.88833717373581,5.89643667466255,156342.966246264,0.0,1.0
2014-10-09,14.6,14.642,14.57,14.61,66093,5.91263567651601,5.92964462846216,5.90048642512591,5.91668542697938,163202.648157851,0.0,1.0
2014-10-10,14.694,14.76,14.5899,14.61,28784,5.95070333087167,5.97743168392989,5.90854542854801,5.91668542697938,71075.9842127847,0.0,1.0
2014-10-13,14.6466,14.69,14.63,14.67,42722,5.9315075136753,5.94908343068632,5.92478492790612,5.94098392975958,105492.919592086,0.0,1.0
2014-10-14,14.61,14.66,14.6,14.66,34245,5.91668542697938,5.93693417929622,5.91263567651601,5.93693417929622,84560.7656811706,0.0,1.0
2014-10-15,14.4,14.59,14.33,14.59,69088,5.83164066724867,5.90858592605265,5.8032924140051,5.90858592605265,170598.165553532,0.0,1.0
2014-10-16,14.46,14.48,14.12,14.3,82506,5.85593917002887,5.86403867095561,5.71824765427439,5.791143162615,203731.071201363,0.0,1.0
2014-10-17,14.5,14.5307,14.43,14.49,86305,5.87213817188234,5.88457090580488,5.84378991863877,5.86808842141898,213111.896104933,0.0,1.0
2014-10-20,14.5,14.5199,14.48,14.48,60982,5.87213817188234,5.88019717530444,5.86403867095561,5.86403867095561,150582.117470263,0.0,1.0
2014-10-21,14.61,14.61,14.5,14.5,67802,5.91668542697938,5.91668542697938,5.87213817188234,5.87213817188234,167422.661256088,0.0,1.0
2014-10-22,14.52,14.56,14.44,14.52,63901,5.91668542697938,5.93298483586913,5.88408660919988,5.91668542697938,156817.95685286,0.09,1.0
2014-10-23,14.58,14.61,14.57,14.57,41346,5.94113454031401,5.95335909698132,5.93705968809157,5.93705968809157,101466.256303319,0.0,1.0
2014-10-24,14.59,14.61,14.56,14.61,16800,5.94520939253644,5.95335909698132,5.93298483586913,5.95335909698132,41228.4889927866,0.0,1.0
2014-10-27,14.61,14.64,14.55,14.55,44269,5.95335909698132,5.96558365364863,5.92890998364669,5.92890998364669,108639.522572718,0.0,1.0
2014-10-28,14.64,14.66,14.57,14.65,40754,5.96558365364863,5.97373335809351,5.93705968809157,5.96965850587107,100013.442881668,0.0,1.0
2014-10-29,14.53,14.7,14.52,14.63,86751,5.92076027920182,5.99003276698326,5.91668542697938,5.96150880142619,212893.610036501,0.0,1.0
2014-10-30,14.53,14.6,14.48,14.48,21909,5.92076027920182,5.94928424475888,5.90038601808963,5.90038601808963,53766.3669847,0.0,1.0
2014-10-31,14.53,14.7299,14.5132,14.59,48593,5.92076027920182,6.00221657512835,5.91391452746812,5.94520939253644,119250.950334909,0.0,1.0
2014-11-03,14.51,14.56,14.51,14.55,51227,5.91261057475694,5.93298483586913,5.91261057475694,5.92890998364669,125714.988430564,0.0,1.0
2014-11-04,14.42,14.57,14.42,14.52,52831,5.875936904755,5.93705968809157,5.875936904755,5.91668542697938,129651.327498685,0.0,1.0
2014-11-05,14.44,14.48,14.43,14.43,30863,5.88408660919988,5.90038601808963,5.88001175697744,5.88001175697744,75740.169987165,0.0,1.0
2014-11-06,14.43,14.4402,14.38,14.38,37238,5.88001175697744,5.88416810624433,5.85963749586525,5.85963749586525,91384.909113892,0.0,1.0
2014-11-07,14.49,14.5,14.41,14.41,24054,5.90446087031207,5.90853572253451,5.87186205253257,5.87186205253257,59030.3615614576,0.0,1.0
2014-11-10,14.51,14.5299,14.4701,14.49,49442,5.91261057475694,5.92071953067959,5.89635191438942,5.90446087031207,121334.461475081,0.0,1.0
2014-11-11,14.52,14.5299,14.35,14.52,71254,5.91668542697938,5.92071953067959,5.84741293919794,5.91668542697938,174862.783017382,0.0,1.0
2014-11-12,14.43,14.54,14.43,14.49,70206,5.88001175697744,5.92483513142426,5.88001175697744,5.90446087031207,172290.910608784,0.0,1.0
2014-11-13,14.45,14.49,14.43,14.43,46549,5.88816146142232,5.90446087031207,5.88001175697744,5.88001175697744,114234.817507454,0.0,1.0
2014-11-14,14.42,14.45,14.34,14.44,48752,5.875936904755,5.88816146142232,5.8433380869755,5.88408660919988,119641.148534305,0.0,1.0
2014-11-17,14.44,14.45,14.39,14.39,83823,5.88408660919988,5.88816146142232,5.86371234808769,5.86371234808769,205708.073383473,0.0,1.0
2014-11-18,14.42,14.46,14.4,14.44,60216,5.875936904755,5.89223631364476,5.86778720031013,5.88408660919988,147774.684118431,0.0,1.0
2014-11-19,14.38,14.38,14.32,14.37,64101,5.89631116586719,5.89631116586719,5.87170903304716,5.89221081039719,156330.34859761,0.09,1.0
2014-11-20,14.35,14.38,14.3,14.3,43860,5.88401009945718,5.89631116586719,5.86350832210715,5.86350832210715,106966.335774655,0.0,1.0
2014-11-21,14.45,14.45,14.34,14.35,73560,5.92501365415723,5.92501365415723,5.87990974398717,5.88401009945718,179399.080245865,0.0,1.0
2014-11-24,14.34,14.44,14.34,14.41,62421,5.87990974398717,5.92091329868722,5.87990974398717,5.90861223227721,152233.142849744,0.0,1.0
2014-11-25,14.41,14.45,14.34,14.34,56899,5.90861223227721,5.92501365415723,5.87990974398717,5.87990974398717,138766.017766578,0.0,1.0
2014-11-26,14.47,14.4999,14.4,14.4,53512,5.93321436509724,5.94547442795255,5.9045118768072,5.9045118768072,130505.758321326,0.0,1.0
2014-11-28,14.42,14.51,14.4,14.42,26520,5.91271258774721,5.94961578697726,5.9045118768072,5.91271258774721,64677.3193056056,0.0,1.0
2014-12-01,14.4,14.45,14.352,14.36,91624,5.9045118768072,5.92501365415723,5.88483017055118,5.88811045492718,223453.79728721,0.0,1.0
2014-12-02,14.43,14.5,14.37,14.37,100601,5.91681294321722,5.94551543150725,5.89221081039719,5.89221081039719,245347.021095898,0.0,1.0
2014-12-03,14.39,14.52,14.39,14.42,83594,5.9004115213372,5.95371614244726,5.9004115213372,5.91271258774721,203870.129337586,0.0,1.0
2014-12-04,14.41,14.48,14.4,14.42,85781,5.90861223227721,5.93731472056724,5.9045118768072,5.91271258774721,209203.813248648,0.0,1.0
2014-12-05,14.36,14.43,14.35,14.42,83831,5.88811045492718,5.91681294321722,5.88401009945718,5.91271258774721,204448.128005589,0.0,1.0
2014-12-08,14.28,14.36,14.27,14.36,119115,5.85530761116714,5.88811045492718,5.85120725569714,5.88811045492718,290499.203962565,0.0,1.0
2014-12-09,14.23,14.3,14.1919,14.25,88684,5.83480583381712,5.86350832210715,5.8191834794764,5.84300654475713,216283.687228444,0.0,1.0
2014-12-10,14.22,14.29,14.19,14.2,99407,5.83070547834711,5.85940796663715,5.8184044119371,5.8225047674071,242435.078439379,0.0,1.0
2014-12-11,14.21,14.24,14.19,14.2,57752,5.82660512287711,5.83890618928712,5.8184044119371,5.8225047674071,140846.325208798,0.0,1.0
2014-12-12,14.14,14.23,14.12,14.18,94396,5.79790263458707,5.83480583381712,5.78970192364706,5.81430405646709,230214.18677119,0.0,1.0
2014-12-15,13.98,14.1572,13.98,14.14,102844,5.73229694706699,5.80495524599548,5.73229694706699,5.79790263458707,250817.278531889,0.0,1.0
2014-12-16,13.98,14.01,13.89,13.92,97426,5.73229694706699,5.74459801347701,5.69539374783695,5.70769481424696,237603.78999502,0.0,1.0
2014-12-17,14.14,14.17,13.9301,14.0,81328,5.79790263458707,5.81020370099709,5.71183617327167,5.740497658007,198343.779203857,0.0,1.0
2014-12-18,14.14,14.27,14.08,14.12,105946,5.79790263458707,5.85120725569714,5.77330050176704,5.78970192364706,258382.476287771,0.0,1.0
2014-12-19,14.17,14.22,14.14,14.14,62435,5.81020370099709,5.83070547834711,5.79790263458707,5.79790263458707,152267.286230976,0.0,1.0
2014-12-22,14.09,14.179,14.08,14.17,97244,5.81430405646709,5.85103032055691,5.81017750994015,5.84731642868266,235654.679681913,0.09,1.0
2014-12-23,14.1,14.13,14.02,14.02,110666,5.81843060299404,5.83081024257488,5.78541823077847,5.78541823077847,268180.666999286,0.0,1.0
2014-12-24,14.08,14.15,14.05,14.05,40852,5.81017750994015,5.83906333562877,5.79779787035931,5.79779787035931,98998.0356049268,0.0,1.0
2014-12-26,14.08,14.12,14.05,14.07,60628,5.81017750994015,5.82668369604793,5.79779787035931,5.8060509634132,146921.886386358,0.0,1.0
2014-12-29,14.14,14.16,14.03,14.06,144756,5.83493678910182,5.84318988215572,5.78954477730542,5.80192441688626,350792.118917723,0.0,1.0
2014-12-30,14.04,14.12,14.02,14.09,85719,5.79367132383236,5.82668369604793,5.78541823077847,5.81430405646709,207725.756732075,0.0,1.0
2014-12-31,14.15,14.16,14.03,14.03,181096,5.83906333562877,5.84318988215572,5.78954477730542,5.78954477730542,438856.072062808,0.0,1.0
2015-01-02,14.28,14.2899,14.11,14.11,50232,5.89270844047907,5.89679372154075,5.82255714952099,5.82255714952099,121728.907385359,0.0,1.0
2015-01-05,14.22,14.27,14.1497,14.23,90396,5.86794916131739,5.88858189395212,5.83893953923296,5.87207570784434,219059.689281871,0.0,1.0
2015-01-06,14.216,14.24,14.15,14.21,112622,5.86629854270662,5.87620225437129,5.83906333562877,5.86382261479045,272920.708065653,0.0,1.0
2015-01-07,14.28,14.34,14.22,14.24,68047,5.89270844047907,5.91746771964075,5.86794916131739,5.87620225437129,164900.60043103,0.0,1.0
2015-01-08,14.34,14.34,14.26,14.29,60628,5.91746771964075,5.91746771964075,5.88445534742518,5.89683498700602,146921.886386358,0.0,1.0
2015-01-09,14.3,14.36,14.2,14.32,88031,5.90096153353296,5.92572081269464,5.8596960682635,5.90921462658685,213328.504659192,0.0,1.0
2015-01-12,14.34,14.34,14.27,14.27,44009,5.91746771964075,5.91746771964075,5.88858189395212,5.88858189395212,106648.500659386,0.0,1.0
2015-01-13,14.36,14.42,14.34,14.34,72678,5.92572081269464,5.95048009185632,5.91746771964075,5.91746771964075,176123.059622414,0.0,1.0
2015-01-14,14.38,14.39,14.26,14.26,35149,5.93397390574853,5.93810045227548,5.88445534742518,5.88445534742518,85177.7624957793,0.0,1.0
2015-01-15,14.41,14.41,14.36,14.38,41528,5.94635354532937,5.94635354532937,5.92572081269464,5.93397390574853,100636.2093068,0.0,1.0
2015-01-16,14.41,14.51,14.39,14.41,55079,5.94635354532937,5.98761901059883,5.93810045227548,5.94635354532937,133474.806694501,0.0,1.0
2015-01-20,14.43,14.4643,14.39,14.43,38058,5.95460663838326,5.96876069297069,5.93810045227548,5.95460663838326,92227.2407483675,0.0,1.0
2015-01-21,14.26,14.4,14.23,14.37,48924,5.92159426616769,5.9797305352605,5.90913649421923,5.96727276331204,117815.609891744,0.09,1.0
2015-01-22,14.21,14.33,14.21,14.33,31723,5.90083131292026,5.9506624007141,5.90083131292026,5.9506624007141,76393.2751327731,0.0,1.0
2015-01-23,14.31,14.31,14.21,14.21,32962,5.94235721941513,5.94235721941513,5.90083131292026,5.90083131292026,79376.9547308408,0.0,1.0
2015-01-26,14.3,14.31,14.26,14.31,23818,5.93820462876564,5.94235721941513,5.92159426616769,5.94235721941513,57356.9658327519,0.0,1.0
2015-01-27,14.24,14.3,14.24,14.28,14266,5.91328908486872,5.93820462876564,5.91328908486872,5.92989944746667,34354.4577449844,0.0,1.0
2015-01-28,14.16,14.2571,14.12,14.25,48804,5.88006835967283,5.92039001487934,5.86345799707488,5.91744167551821,117526.633659485,0.0,1.0
2015-01-29,14.24,14.26,14.1072,14.13,49821,5.91328908486872,5.92159426616769,5.85814268104354,5.86761058772437,119975.707227875,0.0,1.0
2015-01-30,14.31,14.31,14.21,14.25,42203,5.94235721941513,5.94235721941513,5.90083131292026,5.91744167551821,101630.532750005,0.0,1.0
2015-02-02,14.24,14.34,14.2,14.34,52560,5.91328908486872,5.95481499136358,5.89667872227077,5.95481499136358,126571.589729173,0.0,1.0
2015-02-03,14.31,14.31,14.22,14.25,76381,5.94235721941513,5.94235721941513,5.90498390356975,5.91744167551821,183935.779967731,0.0,1.0
2015-02-04,14.34,14.382,14.26,14.34,61540,5.95481499136358,5.97225587209143,5.92159426616769,5.95481499136358,148196.644443176,0.0,1.0
2015-02-05,14.33,14.33,14.31,14.33,41220,5.9506624007141,5.9506624007141,5.94235721941513,5.9506624007141,99263.3357807554,0.0,1.0
2015-02-06,14.35,14.3517,14.3,14.35,61032,5.95896758201307,5.95967352242348,5.93820462876564,5.95896758201307,146973.311726615,0.0,1.0
2015-02-09,14.38,14.39,14.29,14.29,47910,5.97142535396153,5.97557794461102,5.93405203811615,5.93405203811615,115373.76072916,0.0,1.0
2015-02-10,14.35,14.37,14.3,14.35,41116,5.95896758201307,5.96727276331204,5.93820462876564,5.95896758201307,99012.8897127982,0.0,1.0
2015-02-11,14.31,14.3899,14.3,14.35,31262,5.94235721941513,5.97553641870452,5.93820462876564,5.95896758201307,75283.124773847,0.0,1.0
2015-02-12,14.34,14.36,14.3,14.3,23988,5.95481499136358,5.96312017266256,5.93820462876564,5.93820462876564,57766.3488284513,0.0,1.0
2015-02-13,14.36,14.37,14.32,14.32,43699,5.96312017266256,5.96727276331204,5.94650981006461,5.94650981006461,105233.10311216,0.0,1.0
2015-02-17,14.23,14.381,14.21,14.33,74469,5.90913649421923,5.97184061302648,5.90083131292026,5.9506624007141,179331.425333748,0.0,1.0
2015-02-18,14.16,14.18,14.09,14.17,34096,5.91744167551821,5.92579964398645,5.88818878587935,5.92162065975233,81589.2046722572,0.09,1.0
2015-02-19,14.17,14.21,14.13,14.13,74423,5.92162065975233,5.93833659668882,5.90490472281584,5.90490472281584,178088.731209626,0.0,1.0
2015-02-20,14.24,14.24,14.17,14.17,48812,5.95087354939119,5.95087354939119,5.92162065975233,5.92162065975233,116803.503591689,0.0,1.0
2015-02-23,14.28,14.41,14.2297,14.27,68631,5.96758948632768,6.02191628137128,5.94656919563004,5.96341050209356,164228.903855634,0.0,1.0
2015-02-24,14.38,14.3816,14.25,14.25,38066,6.00937932866891,6.01004796614637,5.95505253362531,5.95505253362531,91089.1208662056,0.0,1.0
2015-02-25,14.4163,14.42,14.34,14.38,46593,6.02454904143878,6.02609526560541,5.99266339173242,6.00937932866891,111493.60081225,0.0,1.0
2015-02-26,14.49,14.49,14.368,14.42,31856,6.05534815524427,6.05534815524427,6.00436454758797,6.02609526560541,76229.0504469564,0.0,1.0
2015-02-27,14.6,14.61,14.46,14.49,42522,6.10131698181962,6.10549596605374,6.0428112025419,6.05534815524427,101751.999092965,0.0,1.0
2015-03-02,14.45,14.6,14.3648,14.6,50215,6.03863221830777,6.10131698181962,6.00302727263305,6.10131698181962,120160.778760482,0.0,1.0
2015-03-03,14.4132,14.47,14.41,14.47,18172,6.0232535563262,6.04699018677602,6.02191628137128,6.04699018677602,43484.2511527528,0.0,1.0
2015-03-04,14.34,14.43,14.34,14.41,51575,5.99266339173242,6.03027424983953,5.99266339173242,6.02191628137128,123415.158111558,0.0,1.0
2015-03-05,14.35,14.37,14.34,14.34,41407,5.99684237596654,6.00520034443479,5.99266339173242,5.99266339173242,99083.8866102815,0.0,1.0
2015-03-06,14.2701,14.38,14.2701,14.38,42182,5.9634522919359,6.00937932866891,5.9634522919359,6.00937932866891,100938.404255196,0.0,1.0
2015-03-09,14.25,14.33,14.22,14.29,85199,5.95505253362531,5.9884844074983,5.94251558092295,5.97176847056181,203874.901714912,0.0,1.0
2015-03-10,14.2,14.28,14.198,14.2,117963,5.9341576124547,5.96758948632768,5.93332181560787,5.9341576124547,282276.72896391,0.0,1.0
2015-03-11,14.27,14.31,14.21,14.25,143074,5.96341050209356,5.98012643903005,5.93833659668882,5.95505253362531,342365.493585128,0.0,1.0
2015-03-12,14.28,14.34,14.25,14.25,92359,5.96758948632768,5.99266339173242,5.95505253362531,5.95505253362531,221008.251827927,0.0,1.0
2015-03-13,14.32,14.3654,14.285,14.29,67495,5.98430542326418,6.00327801168709,5.96967897844474,5.97176847056181,161510.539927088,0.0,1.0
2015-03-16,14.38,14.38,14.32,14.34,63484,6.00937932866891,6.00937932866891,5.98430542326418,5.99266339173242,151912.513767409,0.0,1.0
2015-03-17,14.42,14.43,14.37,14.37,17931,6.02609526560541,6.03027424983953,6.00520034443479,6.00520034443479,42907.5559883342,0.0,1.0
2015-03-18,14.46,14.46,14.38,14.42,64513,6.0428112025419,6.0428112025419,6.00937932866891,6.02609526560541,154374.834614657,0.0,1.0
2015-03-19,14.43,14.45,14.37,14.44,104548,6.03027424983953,6.03863221830777,6.00520034443479,6.03445323407365,250175.626761941,0.0,1.0
2015-03-20,14.41,14.45,14.335,14.37,205979,6.05952713947839,6.07634747851927,6.02798900377673,6.04270680043751,489833.17042384,0.09,1.0
2015-03-23,14.42,14.46,14.36,14.42,56122,6.06373222423861,6.0805525632795,6.03850171567728,6.06373222423861,133462.232511697,0.0,1.0
2015-03-24,14.47,14.47,14.38,14.38,36007,6.08475764803972,6.08475764803972,6.04691188519773,6.04691188519773,85627.2870897091,0.0,1.0
2015-03-25,14.47,14.51,14.45,14.46,23978,6.08475764803972,6.1015779870806,6.07634747851927,6.0805525632795,57021.4427704903,0.0,1.0
2015-03-26,14.46,14.51,14.44,14.44,96488,6.0805525632795,6.1015779870806,6.07214239375905,6.07214239375905,229455.541331181,0.0,1.0
2015-03-27,14.53,14.54,14.45,14.46,36421,6.10998815660104,6.11419324136126,6.07634747851927,6.0805525632795,86611.8094563362,0.0,1.0
2015-03-30,14.47,14.5,14.47,14.48,19627,6.08475764803972,6.09737290232038,6.08475764803972,6.08896273279994,46674.4456275091,0.0,1.0
2015-03-31,14.49,14.52,14.46,14.47,31901,6.09316781756016,6.10578307184082,6.0805525632795,6.08475764803972,75862.9179173163,0.0,1.0
2015-04-01,14.46,14.5,14.44,14.5,43283,6.0805525632795,6.09737290232038,6.07214239375905,6.09737290232038,102930.148779512,0.0,1.0
2015-04-02,14.49,14.52,14.46,14.47,54224,6.09316781756016,6.10578307184082,6.0805525632795,6.08475764803972,128948.649294648,0.0,1.0
2015-04-06,14.52,14.59,14.5,14.5,28654,6.10578307184082,6.13521866516237,6.09737290232038,6.09737290232038,68141.3137520073,0.0,1.0
2015-04-07,14.57,14.58,14.5,14.5,50314,6.12680849564192,6.13101358040215,6.09737290232038,6.09737290232038,119650.382498726,0.0,1.0
2015-04-08,14.63,14.63,14.55,14.58,31901,6.15203900420325,6.15203900420325,6.11839832612148,6.13101358040215,75862.9179173164,0.0,1.0
2015-04-09,14.55,14.64,14.55,14.63,42649,6.11839832612148,6.15624408896347,6.11839832612148,6.15203900420325,101422.45027603,0.0,1.0
2015-04-10,14.57,14.6,14.55,14.58,16355,6.12680849564192,6.13942374992259,6.11839832612148,6.13101358040215,38893.3896284665,0.0,1.0
2015-04-13,14.57,14.57,14.52,14.54,38956,6.12680849564192,6.12680849564192,6.10578307184082,6.11419324136126,92640.2253969148,0.0,1.0
2015-04-14,14.59,14.6105,14.56,14.57,34060,6.13521866516237,6.14383908892082,6.1226034108817,6.12680849564192,80997.1782785428,0.0,1.0
2015-04-15,14.61,14.71,14.57,14.57,69832,6.14362883468281,6.18567968228502,6.12680849564192,6.12680849564192,166065.618131157,0.0,1.0
2015-04-16,14.6,14.6497,14.57,14.58,107300,6.13942374992259,6.16032302118089,6.12680849564192,6.13101358040215,255167.270384253,0.0,1.0
2015-04-17,14.73,14.74,14.57,14.59,44064,6.19408985180546,6.19829493656568,6.12680849564192,6.13521866516237,104787.424065347,0.0,1.0
2015-04-20,14.75,14.78,14.71,14.73,14555,6.2025000213259,6.21511527560656,6.18567968228502,6.19408985180546,34612.8575996533,0.0,1.0
2015-04-21,14.66,14.72,14.66,14.72,13255,6.2025000213259,6.22788542386885,6.2025000213259,6.22788542386885,31329.0285097751,0.09,1.0
2015-04-22,14.66,14.68,14.66,14.68,43402,6.2025000213259,6.21096182217355,6.2025000213259,6.21096182217355,102583.364419559,0.0,1.0
2015-04-23,14.6684,14.68,14.66,14.67,22293,6.20605397768191,6.21096182217355,6.2025000213259,6.20673092174973,52690.9115479757,0.0,1.0
2015-04-24,14.69,14.81,14.68,14.68,41877,6.21519272259737,6.26596352768326,6.21096182217355,6.21096182217355,98978.9307358622,0.0,1.0
2015-04-27,14.73,14.75,14.7,14.7,44853,6.23211632429267,6.24057812514032,6.2194236230212,6.2194236230212,106012.894435982,0.0,1.0
2015-04-28,14.78,14.81,14.7499,14.75,42424,6.25327082641179,6.26596352768326,6.24053581613608,6.24057812514032,100271.799735851,0.0,1.0
2015-04-29,14.77,14.79,14.75,14.78,29514,6.24903992598797,6.25750172683561,6.24057812514032,6.25327082641179,69758.200485666,0.0,1.0
2015-04-30,14.76,14.81,14.75,14.75,48777,6.24480902556414,6.26596352768326,6.24057812514032,6.24057812514032,115287.515927673,0.0,1.0
2015-05-01,14.8,14.81,14.77,14.78,100627,6.26173262725944,6.26596352768326,6.24903992598797,6.25327082641179,237838.261173379,0.0,1.0
2015-05-04,14.74,14.774,14.72,14.76,28473,6.23634722471649,6.2507322861575,6.22788542386885,6.24480902556414,67297.7313284668,0.0,1.0
2015-05-05,14.61,14.7499,14.6,14.73,82105,6.18134551920678,6.24053581613608,6.17711461878296,6.23211632429267,194060.345967189,0.0,1.0
2015-05-06,14.64,14.65,14.53,14.58,237918,6.19403822047826,6.19826912090208,6.14749831581619,6.16865281793531,562334.198792054,0.0,1.0
2015-05-07,14.6,14.64,14.55,14.56,20120,6.17711461878296,6.19403822047826,6.15596011666384,6.16019101708766,47554.8889940909,0.0,1.0
2015-05-08,14.65,14.76,14.58,14.58,11304,6.19826912090208,6.24480902556414,6.16865281793531,6.16865281793531,26717.7169577139,0.0,1.0
2015-05-11,14.59,14.65,14.59,14.62,12265,6.17288371835913,6.19826912090208,6.17288371835913,6.18557641963061,28989.101069211,0.0,1.0
2015-05-12,14.55,14.62,14.5,14.54,22790,6.15596011666384,6.18557641963061,6.13480561454472,6.15172921624001,53865.6023944002,0.0,1.0
2015-05-13,14.58,14.6,14.53,14.53,18625,6.16865281793531,6.17711461878296,6.14749831581619,6.14749831581619,44021.362202532,0.0,1.0
2015-05-14,14.63,14.8,14.58,14.58,33738,6.18980732005443,6.26173262725944,6.16865281793531,6.16865281793531,79741.8908987396,0.0,1.0
2015-05-15,14.68,14.73,14.62,14.65,12898,6.21096182217355,6.23211632429267,6.18557641963061,6.19826912090208,30485.2364933293,0.0,1.0
2015-05-18,14.66,15.1,14.61,15.09,58182,6.2025000213259,6.38865963997416,6.18134551920678,6.38442873955033,137516.826613032,0.0,1.0
2015-05-19,14.63,14.72,14.6,14.65,42956,6.18980732005443,6.22788542386885,6.17711461878296,6.19826912090208,101529.21528977,0.0,1.0
2015-05-20,14.49,14.56,14.48,14.5,26016,6.16865281793531,6.19845307309442,6.16439563862687,6.17290999724375,61110.886140967,0.09,1.0
2015-05-21,14.53,14.57,14.47,14.47,36438,6.18568153516909,6.20271025240286,6.16013845931842,6.16013845931842,85591.8845788958,0.0,1.0
2015-05-22,14.48,14.5699,14.46,14.55,28849,6.16439563862687,6.20266768060978,6.15588128000998,6.19419589378597,67765.527147938,0.0,1.0
2015-05-26,14.4686,14.48,14.43,14.46,21373,6.15954245421524,6.16439563862687,6.14310974208465,6.15588128000998,50204.6036858429,0.0,1.0
2015-05-27,14.53,14.57,14.43,14.43,35447,6.18568153516909,6.20271025240286,6.14310974208465,6.14310974208465,83264.0521617026,0.0,1.0
2015-05-28,14.54,14.54,14.49,14.53,15911,6.18993871447753,6.18993871447753,6.16865281793531,6.18568153516909,37374.5121997588,0.0,1.0
2015-05-29,14.51,14.54,14.49,14.49,48273,6.1771671765522,6.18993871447753,6.16865281793531,6.16865281793531,113391.982114195,0.0,1.0
2015-06-01,14.5,14.517,14.48,14.5,35311,6.17290999724375,6.18014720206811,6.16439563862687,6.17290999724375,82944.5918097973,0.0,1.0
2015-06-02,14.51,14.52,14.495,14.5,13621,6.1771671765522,6.18142435586064,6.17078140758953,6.17290999724375,31995.3636272337,0.0,1.0
2015-06-03,14.49,14.54,14.46,14.54,23911,6.16865281793531,6.18993871447753,6.15588128000998,6.18993871447753,56166.2976059603,0.0,1.0
2015-06-04,14.46,14.52,14.4501,14.51,13369,6.15588128000998,6.18142435586064,6.15166667249462,6.1771671765522,31403.4223869383,0.0,1.0
2015-06-05,14.36,14.51,14.34,14.51,27037,6.11330948692554,6.1771671765522,6.10479512830865,6.1771671765522,63509.1877534334,0.0,1.0
2015-06-08,14.31,14.34,14.26,14.26,26987,6.09202359038332,6.10479512830865,6.0707376938411,6.0707376938411,63391.7390946447,0.0,1.0
2015-06-09,14.13,14.31,14.05,14.31,45413,6.01539436283133,6.09202359038332,5.98133692836378,6.09202359038332,106673.918831478,0.0,1.0
2015-06-10,14.18,14.18,14.12,14.16,15789,6.03668025937355,6.03668025937355,6.01113718352288,6.02816590075666,37087.9374723142,0.0,1.0
2015-06-11,14.0742,14.18,14.07,14.18,22830,5.99163930229021,6.03668025937355,5.98985128698066,6.03668025937355,53627.0576029473,0.0,1.0
2015-06-12,14.12,14.18,14.09,14.09,22966,6.01113718352288,6.03668025937355,5.99836564559755,5.99836564559755,53946.5179548527,0.0,1.0
2015-06-15,14.1564,14.24,14.12,14.13,18236,6.02663331620562,6.06222333522421,6.01113718352288,6.01539436283133,42835.8748334361,0.0,1.0
2015-06-16,14.12,14.24,14.09,14.17,18774,6.01113718352288,6.06222333522421,5.99836564559755,6.0324230800651,44099.6224020032,0.0,1.0
2015-06-17,14.23,14.23,14.11,14.14,24746,6.05796615591577,6.05796615591577,6.00688000421444,6.01965154213977,58127.6902077325,0.0,1.0
2015-06-18,14.2,14.25,14.17,14.23,33407,6.04519461799043,6.06648051453266,6.0324230800651,6.05796615591577,78472.1468831214,0.0,1.0
2015-06-19,14.11,14.21,14.06,14.1,45569,6.04519461799044,6.08803795334118,6.02377295031506,6.04091028445536,106361.933838574,0.09,1.0
2015-06-22,14.09,14.12,14.06,14.09,16125,6.03662595092029,6.04947895152551,6.02377295031506,6.03662595092029,37637.125746604,0.0,1.0
2015-06-23,14.14,14.19,14.09,14.09,30466,6.05804761859566,6.07946928627103,6.03662595092029,6.03662595092029,71110.243286576,0.0,1.0
2015-06-24,14.1,14.17,14.1,14.16,36307,6.04091028445536,6.07090061920088,6.04091028445536,6.06661628566581,84743.6356267878,0.0,1.0
2015-06-25,13.98,14.13,13.98,14.1,36605,5.98949828203446,6.05376328506059,5.98949828203446,6.04091028445536,85439.1930514383,0.0,1.0
2015-06-26,13.86,14.02,13.86,13.96,16351,5.93808627961357,6.00663561617476,5.93808627961357,5.98092961496432,38164.6290283859,0.0,1.0
2015-06-29,13.7,13.83,13.7,13.83,35967,5.86953694305237,5.92523327900834,5.86953694305237,5.92523327900834,83950.0466187974,0.0,1.0
2015-06-30,13.85,13.85,13.75,13.75,60411,5.93380194607849,5.93380194607849,5.89095861072775,5.89095861072775,141004.428122673,0.0,1.0
2015-07-01,13.98,13.98,13.82,13.82,41255,5.98949828203446,5.98949828203446,5.92094894547327,5.92094894547327,96292.6897783659,0.0,1.0
2015-07-02,13.96,13.96,13.93,13.94,39332,5.98092961496432,5.98092961496432,5.96807661435909,5.97236094789417,91804.2437125847,0.0,1.0
2015-07-06,13.8932,13.928,13.87,13.87,34836,5.95231026695002,5.96721974765208,5.94237061314864,5.94237061314864,81310.1961245704,0.0,1.0
2015-07-07,13.98,13.98,13.88,13.88,41846,5.98949828203446,5.98949828203446,5.94665494668372,5.94665494668372,97672.1342010787,0.0,1.0
2015-07-08,14.08,14.08,13.92,13.94,35678,6.03234161738521,6.03234161738521,5.96379228082402,5.97236094789417,83275.4959620055,0.0,1.0
2015-07-09,13.85,14.06,13.85,14.03,51809,5.93380194607849,6.02377295031506,5.93380194607849,6.01091994970984,120926.626220515,0.0,1.0
2015-07-10,13.88,13.91,13.83,13.83,58524,5.94665494668372,5.95950794728894,5.92523327900834,5.92523327900834,136600.009128326,0.0,1.0
2015-07-13,13.9,13.91,13.84,13.9,66791,5.95522361375387,5.95950794728894,5.92951761254342,5.95522361375387,155895.892449081,0.0,1.0
2015-07-14,13.9,13.92,13.8613,13.89,51283,5.95522361375387,5.96379228082402,5.93864324297313,5.95093928021879,119698.897343448,0.0,1.0
2015-07-15,13.98,14.01,13.9,13.91,45953,5.98949828203446,6.00235128263969,5.95522361375387,5.95950794728894,107258.222600539,0.0,1.0
2015-07-16,14.01,14.02,13.98,13.98,73036,6.00235128263969,6.00663561617476,5.98949828203446,5.98949828203446,170472.255257611,0.0,1.0
2015-07-17,14.02,14.04,14.0,14.01,40412,6.00663561617476,6.01520428324491,5.99806694910461,6.00235128263969,94325.0558556132,0.0,1.0
2015-07-20,13.99,14.05,13.98,14.05,33503,5.99378261556954,6.01948861677999,5.98949828203446,6.01948861677999,78198.8603961845,0.0,1.0
2015-07-21,13.98,13.98,13.9372,13.96,18643,5.98949828203446,5.98949828203446,5.97116133450434,5.98092961496432,43514.3525763684,0.0,1.0
2015-07-22,13.89,13.92,13.88,13.9,15170,5.98949828203446,6.00243456342115,5.9851861882389,5.99381037583002,35180.125292302,0.09,1.0
2015-07-23,13.96,13.96,13.87,13.91,15476,6.01968293860339,6.01968293860339,5.98087409444334,5.99812246962559,35889.757351593,0.0,1.0
2015-07-24,13.88,13.95,13.88,13.95,29528,5.9851861882389,6.01537084480783,5.9851861882389,6.01537084480783,68477.1746625639,0.0,1.0
2015-07-27,13.72,13.9,13.679,13.86,28792,5.91619268750992,5.99381037583002,5.89851310294812,5.97656200064778,66770.3472258378,0.0,1.0
2015-07-28,13.82,13.8601,13.74,13.74,17889,5.95931362546554,5.97660512158574,5.92481687510105,5.92481687510105,41485.6467603158,0.0,1.0
2015-07-29,13.89,13.95,13.77,13.79,18234,5.98949828203446,6.01537084480783,5.93775315648773,5.94637734407885,42285.7221212812,0.0,1.0
2015-07-30,13.89,13.913,13.89,13.89,34667,5.98949828203446,5.99941609776425,5.98949828203446,5.98949828203446,80394.8189524215,0.0,1.0
2015-07-31,13.94,13.9527,13.92,13.92,20145,6.01105875101227,6.01653511013263,6.00243456342115,6.00243456342115,46717.4439033239,0.0,1.0
2015-08-03,13.96,13.9699,13.91,13.94,7772,6.01968293860339,6.023951911461,5.99812246962559,6.01105875101227,18023.7266823844,0.0,1.0
2015-08-04,13.93,13.9829,13.92,13.93,14451,6.00674665721671,6.02955763339523,6.00243456342115,6.00674665721671,33512.7218588699,0.0,1.0
2015-08-05,13.88,13.92,13.88,13.92,25312,5.9851861882389,6.00243456342115,5.9851861882389,6.00243456342115,58700.0218456657,0.0,1.0
2015-08-06,13.88,13.93,13.84,13.85,37419,5.9851861882389,6.00674665721671,5.96793781305666,5.97224990685222,86776.8693680059,0.0,1.0
2015-08-07,13.85,13.9,13.83,13.83,22744,5.97224990685222,5.99381037583002,5.9636257192611,5.9636257192611,52744.6782892628,0.0,1.0
2015-08-10,13.85,13.89,13.85,13.85,18848,5.97224990685222,5.98949828203446,5.97224990685222,5.97224990685222,43709.6243578977,0.0,1.0
2015-08-11,13.85,13.875,13.81,13.84,36202,5.97224990685222,5.98303014134112,5.95500153166997,5.96793781305666,83954.5745439629,0.0,1.0
2015-08-12,13.84,13.8622,13.78,13.82,35952,5.96793781305666,5.9775106612828,5.94206525028329,5.95931362546554,83374.8097896401,0.0,1.0
2015-08-13,13.8,13.82,13.8,13.8,33819,5.95068943787441,5.95931362546554,5.95068943787441,5.95068943787441,78428.2569057589,0.0,1.0
2015-08-14,13.84,13.86,13.7501,13.77,26013,5.96793781305666,5.97656200064778,5.92917208983456,5.93775315648773,60325.6822167865,0.0,1.0
2015-08-17,13.85,13.86,13.83,13.85,22540,5.97224990685222,5.97656200064778,5.9636257192611,5.97224990685222,52271.5902497355,0.0,1.0
2015-08-18,13.91,13.9398,13.84,13.84,33001,5.99812246962559,6.01097250913636,5.96793781305666,5.96793781305666,76531.2666296149,0.0,1.0
2015-08-19,13.94,13.942,13.88,13.91,17669,6.01105875101227,6.01192116977138,5.9851861882389,5.99812246962559,40975.4537765118,0.0,1.0
2015-08-20,13.78,13.8407,13.76,13.8,42417,5.98087409444334,6.00721945420624,5.97219358051817,5.98955460836851,97729.2366918488,0.09,1.0
2015-08-21,13.68,13.79,13.66,13.72,35208,5.93747152481748,5.98521435140593,5.92879101089231,5.95483255266783,81119.6210351183,0.0,1.0
2015-08-24,13.43,13.57,13.2,13.47,58545,5.82896510075284,5.88972869822904,5.72913919061336,5.84632612860318,134888.326900165,0.0,1.0
2015-08-25,13.49,13.56,13.41,13.48,37771,5.85500664252835,5.88538844126645,5.82028458682766,5.85066638556577,87024.8013553014,0.0,1.0
2015-08-26,13.56,13.5635,13.5,13.5,39092,5.88538844126645,5.88690753120336,5.85934689949094,5.85934689949094,90068.3999518531,0.0,1.0
2015-08-27,13.56,13.57,13.52,13.54,25361,5.88538844126645,5.88972869822904,5.86802741341611,5.87670792734128,58432.0242294829,0.0,1.0
2015-08-28,13.56,13.58,13.51,13.53,32066,5.88538844126645,5.89406895519162,5.86368715645352,5.87236767037869,73880.4183172036,0.0,1.0
2015-08-31,13.59,13.6,13.56,13.56,7444,5.89840921215421,5.9027494691168,5.88538844126645,5.88538844126645,17151.0582533919,0.0,1.0
2015-09-01,13.7,13.7,13.49,13.49,11366,5.94615203874265,5.94615203874265,5.85500664252835,5.85500664252835,26187.3895900124,0.0,1.0
2015-09-02,13.88,13.88,13.68,13.82,51860,6.0242766640692,6.0242766640692,5.93747152481748,5.99823512229369,119486.013033437,0.0,1.0
2015-09-03,13.8,13.85,13.8,13.84,21266,5.98955460836851,6.01125589318144,5.98955460836851,6.00691563621886,48997.0989812777,0.0,1.0
2015-09-04,13.59,13.78,13.57,13.71,86838,5.89840921215421,5.98087409444334,5.88972869822904,5.95049229570524,200075.711527142,0.0,1.0
2015-09-08,13.62,13.64,13.56,13.62,100987,5.91142998304197,5.92011049696714,5.88538844126645,5.91142998304197,232675.163868254,0.0,1.0
2015-09-09,13.42,13.6236,13.35,13.62,67748,5.82462484379025,5.9129924755485,5.79424304505215,5.91142998304197,156092.140589843,0.0,1.0
2015-09-10,13.37,13.4,13.33,13.38,115494,5.80292355897732,5.81594432986508,5.78556253112698,5.80726381593991,266099.452165131,0.0,1.0
2015-09-11,13.4,13.41,13.38,13.38,29994,5.81594432986508,5.82028458682766,5.80726381593991,5.80726381593991,69106.5074223852,0.0,1.0
2015-09-14,13.3,13.4,13.3,13.4,36065,5.77254176023922,5.81594432986508,5.77254176023922,5.81594432986508,83094.158504645,0.0,1.0
2015-09-15,13.28,13.35,13.28,13.3,30006,5.76386124631405,5.79424304505215,5.76386124631405,5.77254176023922,69134.1555549806,0.0,1.0
2015-09-16,13.31,13.32,13.28,13.3,31584,5.77688201720181,5.78122227416439,5.76386124631405,5.77254176023922,72769.8849912853,0.0,1.0
2015-09-17,13.47,13.47,13.19,13.29,78395,5.84632612860318,5.84632612860318,5.72479893365077,5.76820150327663,180622.946235177,0.0,1.0
2015-09-18,13.34,13.5,13.29,13.43,45098,5.78990278808956,5.85934689949094,5.76820150327663,5.82896510075284,103906.290315887,0.0,1.0
2015-09-21,13.3,13.36,13.3,13.35,29597,5.81160407290249,5.83782183563739,5.81160407290249,5.83345220851491,67733.4682579993,0.09,1.0
2015-09-22,13.27,13.32,13.27,13.3,48718,5.79849519153504,5.82034332714746,5.79849519153504,5.81160407290249,111492.350798838,0.0,1.0
2015-09-23,13.31,13.33,13.26,13.31,36049,5.81597370002497,5.82471295426994,5.79412556441256,5.81597370002497,82499.0302136236,0.0,1.0
2015-09-24,13.21,13.274,13.19,13.2,131584,5.77227742880014,5.80024304238403,5.76353817455518,5.76790780167766,301133.246182403,0.0,1.0
2015-09-25,13.25,13.28,13.23,13.23,25410,5.78975593729008,5.80286481865753,5.78101668304511,5.78101668304511,58151.4149554266,0.0,1.0
2015-09-28,13.11,13.25,13.09,13.25,42065,5.72858115757531,5.78975593729008,5.71984190333035,5.78975593729008,96266.7953600952,0.0,1.0
2015-09-29,12.9496,13.14,12.85,13.11,69176,5.65849233853069,5.74169003894276,5.61497085239075,5.72858115757531,158310.990986092,0.0,1.0
2015-09-30,13.23,13.23,12.9907,13.04,37121,5.78101668304511,5.78101668304511,5.67645150600409,5.69799376771793,84952.3287902554,0.0,1.0
2015-10-01,13.06,13.18,13.04,13.18,27685,5.7067330219629,5.75916854743269,5.69799376771793,5.75916854743269,63357.8088563945,0.0,1.0
2015-10-02,12.98,13.02,12.92,12.97,71769,5.67177600498303,5.68925451347297,5.64555824224813,5.66740637786055,164245.135770799,0.0,1.0
2015-10-05,13.1,13.1,12.98,13.03,111039,5.72421153045283,5.72421153045283,5.67177600498303,5.69362414059545,254115.504338277,0.0,1.0
2015-10-06,13.14,13.14,13.06,13.1,48027,5.74169003894276,5.74169003894276,5.7067330219629,5.72421153045283,109910.980167819,0.0,1.0
2015-10-07,13.31,13.31,13.18,13.18,77860,5.81597370002497,5.81597370002497,5.75916854743269,5.75916854743269,178184.540276644,0.0,1.0
2015-10-08,13.55,13.5592,13.28,13.28,157643,5.92084475096457,5.92486480791725,5.80286481865753,5.80286481865753,360769.9137276,0.0,1.0
2015-10-09,13.48,13.53,13.46,13.53,54550,5.89025736110719,5.9121054967196,5.88151810686222,5.9121054967196,124839.027383649,0.0,1.0
2015-10-12,13.31,13.49,13.29,13.43,70667,5.81597370002497,5.89462698822967,5.80723444578001,5.86840922549477,161723.181450418,0.0,1.0
2015-10-13,13.29,13.34,13.25,13.3,73926,5.80723444578001,5.82908258139242,5.78975593729008,5.81160407290249,169181.483746354,0.0,1.0
2015-10-14,13.25,13.33,13.21,13.27,138308,5.78975593729008,5.82471295426994,5.77227742880014,5.79849519153504,316521.286881351,0.0,1.0
2015-10-15,13.39,13.4,13.21,13.23,65740,5.85093071700484,5.85530034412732,5.77227742880014,5.78101668304511,150447.619802036,0.0,1.0
2015-10-16,13.46,13.46,13.32,13.39,68261,5.88151810686222,5.88151810686222,5.82034332714746,5.85093071700484,156216.990801746,0.0,1.0
2015-10-19,13.56,13.56,13.424,13.47,115135,5.92521437808705,5.92521437808705,5.86578744922128,5.8858877339847,263489.301884811,0.0,1.0
2015-10-20,13.67,13.67,13.52,13.52,134082,5.97328027643437,5.97328027643437,5.90773586959712,5.90773586959712,306849.981111905,0.0,1.0
2015-10-21,13.55,13.59,13.52,13.57,100242,5.96017139506692,5.97776599697117,5.94697544363872,5.96896869601904,227892.624216178,0.09,1.0
2015-10-22,13.6,13.75,13.52,13.55,163692,5.98216464744724,6.0481444045882,5.94697544363872,5.96017139506692,372141.412214388,0.0,1.0
2015-10-23,13.59,13.74,13.51,13.56,80779,5.97776599697117,6.04374575411213,5.94257679316266,5.96457004554298,183644.962107287,0.0,1.0
2015-10-26,13.5,13.58,13.47,13.58,26186,5.93817814268659,5.97336734649511,5.9249821912584,5.97336734649511,59531.8953904037,0.0,1.0
2015-10-27,13.43,13.5,13.4,13.45,57948,5.90738758935414,5.93817814268659,5.89419163792595,5.91618489030627,131740.406098034,0.0,1.0
2015-10-28,13.47,13.47,13.36,13.43,51869,5.9249821912584,5.9249821912584,5.8765970360217,5.90738758935414,117920.258229774,0.0,1.0
2015-10-29,13.45,13.45,13.38,13.45,28477,5.91618489030627,5.91618489030627,5.88539433697383,5.91618489030627,64740.3110453115,0.0,1.0
2015-10-30,13.58,13.58,13.3821,13.46,47180,5.97336734649511,5.97336734649511,5.8863180535738,5.92058354078234,107260.170492601,0.0,1.0
2015-11-02,13.49,13.58,13.3,13.58,85598,5.93377949221053,5.97336734649511,5.85020513316531,5.97336734649511,194600.595036576,0.0,1.0
2015-11-03,13.49,13.5,13.37,13.46,58968,5.93377949221053,5.93817814268659,5.88099568649776,5.92058354078234,134059.299143868,0.0,1.0
2015-11-04,13.46,13.46,13.38,13.46,65141,5.92058354078234,5.92058354078234,5.88539433697383,5.92058354078234,148093.148920274,0.0,1.0
2015-11-05,13.44,13.44,13.36,13.4,210785,5.91178623983021,5.91178623983021,5.8765970360217,5.89419163792595,479203.794770726,0.0,1.0
2015-11-06,13.37,13.41,13.25,13.41,30090,5.88099568649776,5.89859028840202,5.82821188078499,5.89859028840202,68407.344852106,0.0,1.0
2015-11-09,13.28,13.33,13.25,13.33,61348,5.84140783221318,5.8634010845935,5.82821188078499,5.8634010845935,139470.049584148,0.0,1.0
2015-11-10,13.24,13.3,13.21,13.25,232394,5.82381323030893,5.85020513316531,5.81061727888074,5.82821188078499,528330.225974088,0.0,1.0
2015-11-11,13.19,13.25,13.17,13.25,19899,5.80181997792861,5.82821188078499,5.79302267697648,5.82821188078499,45238.8752147576,0.0,1.0
2015-11-12,13.18,13.22,13.15,13.15,33748,5.79742132745254,5.8150159293568,5.78422537602435,5.78422537602435,76723.5318733424,0.0,1.0
2015-11-13,13.1,13.17,13.06,13.16,82697,5.76223212364403,5.79302267697648,5.74463752173977,5.78862402650041,188005.390403277,0.0,1.0
2015-11-16,13.14,13.14,13.07,13.13,48360,5.77982672554829,5.77982672554829,5.74903617221584,5.77542807507222,109942.811467193,0.0,1.0
2015-11-17,13.12,13.18,13.09,13.12,35388,5.77102942459616,5.79742132745254,5.75783347316796,5.77102942459616,80451.9481431148,0.0,1.0
2015-11-18,13.16,13.16,13.09,13.09,90157,5.78862402650041,5.78862402650041,5.75783347316796,5.75783347316796,204965.137581632,0.0,1.0
2015-11-19,13.01,13.09,12.97,13.08,32054,5.76223212364403,5.79766475776329,5.7445158065844,5.79323567849838,72371.7009401342,0.09,1.0
2015-11-20,13.06,13.0899,12.99,12.99,26502,5.78437751996856,5.79762046697064,5.75337396511422,5.75337396511422,59836.3642077568,0.0,1.0
2015-11-23,13.13,13.13,13.04,13.07,17117,5.81538107482291,5.81538107482291,5.77551936143875,5.78880659923347,38646.8585821513,0.0,1.0
2015-11-24,13.09,13.11,13.0194,13.04,25031,5.79766475776329,5.8065229162931,5.76639545815304,5.77551936143875,56515.1321592468,0.0,1.0
2015-11-25,13.11,13.13,13.07,13.07,101073,5.8065229162931,5.81538107482291,5.78880659923347,5.78880659923347,228203.186158426,0.0,1.0
2015-11-27,13.11,13.11,13.09,13.09,10226,5.8065229162931,5.8065229162931,5.79766475776329,5.79766475776329,23088.3201414429,0.0,1.0
2015-11-30,13.17,13.18,13.1101,13.16,42018,5.83309739188254,5.83752647114745,5.80656720708575,5.82866831261763,94868.476012434,0.0,1.0
2015-12-01,13.17,13.2,13.15,13.16,111528,5.83309739188254,5.84638462967726,5.82423923335273,5.82866831261763,251808.543783967,0.0,1.0
2015-12-02,13.09,13.1899,13.08,13.14,62360,5.79766475776329,5.84191125961971,5.79323567849838,5.81981015408782,140796.757678504,0.0,1.0
2015-12-03,13.0,13.0898,12.93,13.06,57725,5.75780304437912,5.79757617617799,5.72679948952477,5.78437751996856,130331.828688128,0.0,1.0
2015-12-04,13.06,13.07,12.99,13.02,39177,5.78437751996856,5.78880659923347,5.75337396511422,5.76666120290894,88454.0502817633,0.0,1.0
2015-12-07,13.0,13.04,13.0,13.04,27935,5.75780304437912,5.77551936143875,5.75780304437912,5.77551936143875,63071.7996431849,0.0,1.0
2015-12-08,13.03,13.048,12.96,12.98,26174,5.77109028217384,5.77906262485068,5.74008672731949,5.74894488584931,59095.8039685242,0.0,1.0
2015-12-09,12.94,12.99,12.87,12.99,138680,5.73122856878968,5.75337396511422,5.70022501393533,5.75337396511422,313112.481636545,0.0,1.0
2015-12-10,12.94,12.96,12.91,12.91,40059,5.73122856878968,5.74008672731949,5.71794133099496,5.71794133099496,90445.4348275047,0.0,1.0
2015-12-11,12.91,12.937,12.81,12.87,65965,5.71794133099496,5.72989984501021,5.67365053834589,5.70022501393533,148936.146893241,0.0,1.0
2015-12-14,12.84,12.88,12.7901,12.85,87204,5.68693777614061,5.70465409320024,5.66483667060872,5.69136685540552,196889.680189164,0.0,1.0
2015-12-15,13.0,13.06,12.8301,12.84,118767,5.75780304437912,5.78437751996856,5.68255298766835,5.68693777614061,268152.798576057,0.0,1.0
2015-12-16,13.1199,13.16,12.9173,13.0,78133,5.81090770476536,5.82866831261763,5.72117455885834,5.75780304437912,176409.125524287,0.0,1.0
2015-12-17,13.2,13.22,13.04,13.15,64094,5.84638462967726,5.85524278820708,5.77551936143875,5.82423923335273,144711.792601765,0.0,1.0
2015-12-18,13.2,13.23,13.16,13.2,45070,5.84638462967726,5.85967186747198,5.82866831261763,5.84638462967726,101759.29872627,0.0,1.0
2015-12-21,13.16,13.44,12.96,13.17,74253,5.8685300260018,5.99339236698056,5.7793426395884,5.87298939532247,166510.092931354,0.09,1.0
2015-12-22,13.23,13.28,13.04,13.14,62669,5.89974561124649,5.92204245784984,5.81501759415376,5.85961128736046,140533.325440252,0.0,1.0
2015-12-23,13.43,13.45,13.151,13.29,53519,5.98893299765989,5.99785173630123,5.86451659361319,5.92650182717051,120014.728880895,0.0,1.0
2015-12-24,13.26,13.4231,13.25,13.35,26336,5.9131237192085,5.98585603282863,5.90866434988783,5.95325804309453,59057.6785778371,0.0,1.0
2015-12-28,13.22,13.4072,13.18,13.21,72325,5.89528624192582,5.97876563560876,5.87744876464314,5.89082687260515,162186.611601688,0.0,1.0
2015-12-29,13.18,13.32,13.14,13.23,34720,5.87744876464314,5.93987993513252,5.85961128736046,5.89974561124649,77858.5434470877,0.0,1.0
2015-12-30,13.3,13.35,13.12,13.12,46448,5.93096119649118,5.95325804309453,5.85069254871912,5.85069254871912,104158.226556173,0.0,1.0
2015-12-31,13.41,13.44,13.26,13.35,56555,5.98001425901855,5.99339236698056,5.9131237192085,5.95325804309453,126822.866493377,0.0,1.0
2016-01-04,13.44,13.44,13.265,13.27,53574,5.99339236698056,5.99339236698056,5.91535340386883,5.91758308852917,120138.064707208,0.0,1.0
2016-01-05,13.41,13.4899,13.34,13.43,42331,5.98001425901855,6.0156446198907,5.94879867377386,5.98893299765989,94925.9793392475,0.0,1.0
2016-01-06,13.33,13.479,13.33,13.36,58148,5.94433930445319,6.01078390733117,5.94433930445319,5.9577174124152,130395.120517317,0.0,1.0
2016-01-07,13.1932,13.3099,13.14,13.26,35132,5.88333513214642,5.93537597211864,5.85961128736046,5.9131237192085,78782.4409096512,0.0,1.0
2016-01-08,13.19,13.25,13.1309,13.18,24395,5.88190813396381,5.90866434988783,5.85555326127865,5.87744876464314,54705.0451437703,0.0,1.0
2016-01-11,13.17,13.29,13.145,13.15,134255,5.87298939532247,5.92650182717051,5.86184097202079,5.86407065668113,301062.752030206,0.0,1.0
2016-01-12,13.2,13.22,13.13,13.19,29220,5.88636750328448,5.89528624192582,5.85515191803979,5.88190813396381,65524.9608157806,0.0,1.0
2016-01-13,13.07,13.2799,13.05,13.2,24958,5.82839570211577,5.92199786415663,5.81947696347443,5.88636750328448,55967.5555113023,0.0,1.0
2016-01-14,13.04,13.12,12.95,13.07,28417,5.81501759415376,5.85069254871912,5.77488327026773,5.82839570211577,63724.2577516098,0.0,1.0
2016-01-15,12.89,12.97,12.7,12.94,14986,5.74812705434371,5.78380200890907,5.66339903725097,5.77042390094706,33605.6489659578,0.0,1.0
2016-01-19,12.81,12.9499,12.68,12.89,63420,5.71245209977835,5.77483867657452,5.65448029860963,5.74812705434371,142217.420086817,0.0,1.0
2016-01-20,12.6,12.72,12.56,12.72,65752,5.6589396679303,5.7128343314344,5.6409747800956,5.7128343314344,146401.136717368,0.09,1.0
2016-01-21,13.07,13.14,12.6852,12.71,57068,5.87002709998802,5.90146565369875,5.69720487901821,5.70834310947573,127065.641656326,0.0,1.0
2016-01-22,13.04,13.15,12.96,13.07,10549,5.856553434112,5.90595687565742,5.8206236584426,5.87002709998802,23488.0397741743,0.0,1.0
2016-01-25,13.09,13.09,12.98,13.01,9963,5.87900954390537,5.87900954390537,5.82960610235995,5.84307976823597,22183.2723736941,0.0,1.0
2016-01-26,13.07,13.09,12.91,13.09,52639,5.87002709998802,5.87900954390537,5.79816754864923,5.87900954390537,117204.18292471,0.0,1.0
2016-01-27,12.95,13.06,12.92,13.02,31266,5.81613243648392,5.86553587802935,5.8026587706079,5.84757099019465,69615.797855658,0.0,1.0
2016-01-28,12.94,13.07,12.85,12.97,81968,5.81164121452525,5.87002709998802,5.77122021689718,5.82511488040127,182507.123349087,0.0,1.0
2016-01-29,13.04,13.0431,12.81,13.04,31751,5.856553434112,5.85794571291919,5.75325532906248,5.856553434112,70695.6821376253,0.0,1.0
2016-02-01,13.049,13.0599,12.89,12.99,49747,5.8605955338748,5.86549096580976,5.78918510473188,5.83409732431862,110764.955412442,0.0,1.0
2016-02-02,12.95,13.05,12.83,13.05,32664,5.81613243648392,5.86104465607067,5.76223777297983,5.86104465607067,72728.53646636,0.0,1.0
2016-02-03,13.03,13.03,12.84,12.94,31192,5.85206221215332,5.85206221215332,5.7667289949385,5.81164121452525,69451.0320064505,0.0,1.0
2016-02-04,13.05,13.06,12.88,13.0,45426,5.86104465607067,5.86553587802935,5.7846938827732,5.8385885462773,101143.965758048,0.0,1.0
2016-02-05,12.99,12.99,12.841,12.97,42090,5.83409732431862,5.83409732431862,5.76717811713437,5.82511488040127,93716.1431505355,0.0,1.0
2016-02-08,12.8,12.9966,12.68,12.88,38417,5.7487641071038,5.83706153081135,5.6948694435997,5.7846938827732,85537.9679594707,0.0,1.0
2016-02-09,12.7499,12.824,12.57,12.68,58755,5.72626308509084,5.75954303980462,5.64546600205428,5.6948694435997,130821.857705149,0.0,1.0
2016-02-10,12.82,12.83,12.75,12.8,44526,5.75774655102115,5.76223777297983,5.72630799731043,5.7487641071038,99140.0567812008,0.0,1.0
2016-02-11,12.61,12.7738,12.56,12.71,31098,5.66343088988898,5.73699710557207,5.6409747800956,5.70834310947573,69241.7348466465,0.0,1.0
2016-02-12,12.7,12.7399,12.6,12.72,30003,5.70385188751705,5.72177186313217,5.6589396679303,5.7128343314344,66803.6455914829,0.0,1.0
2016-02-16,12.75,12.8,12.63,12.79,36760,5.72630799731043,5.7487641071038,5.67241333380633,5.74427288514513,81848.5488765427,0.0,1.0
2016-02-17,12.86,12.86,12.76,12.82,18785,5.77571143885585,5.77571143885585,5.7307992192691,5.75774655102115,41826.0334778524,0.0,1.0
2016-02-18,12.73,12.83,12.69,12.77,12426,5.75774655102115,5.80297629611951,5.73965465298181,5.77583844906049,27473.0710353942,0.09,1.0
2016-02-19,12.74,12.78,12.6705,12.68,35301,5.76226952553099,5.78036142357033,5.73083485268763,5.73513167847197,78048.195768586,0.0,1.0
2016-02-22,12.81,12.88,12.68,12.88,27340,5.79393034709984,5.82559116866869,5.73513167847197,5.82559116866869,60446.946894228,0.0,1.0
2016-02-23,12.85,12.85,12.75,12.84,39011,5.81202224513918,5.81202224513918,5.76679250004082,5.80749927062935,86250.7624466251,0.0,1.0
2016-02-24,12.87,12.89,12.71,12.71,23036,5.82106819415885,5.83011414317853,5.74870060200148,5.74870060200148,50931.085173937,0.0,1.0
2016-02-25,12.89,12.92,12.87,12.92,9943,5.83011414317853,5.84368306670803,5.82106819415885,5.84368306670803,21983.3208840274,0.0,1.0
2016-02-26,12.91,12.918,12.9,12.91,2694,5.8391600921982,5.84277847180607,5.83463711768836,5.8391600921982,5956.25731284017,0.0,1.0
2016-02-29,12.87,12.95,12.83,12.92,22652,5.82106819415885,5.85725199023754,5.80297629611951,5.84368306670803,50082.0863587437,0.0,1.0
2016-03-01,12.97,12.97,12.86,12.86,28393,5.86629793925721,5.86629793925721,5.81654521964902,5.81654521964902,62775.0608327658,0.0,1.0
2016-03-02,12.9602,13.0,12.9201,13.0,22446,5.86186542423757,5.87986686278672,5.84372829645313,5.87986686278672,49626.6338693432,0.0,1.0
2016-03-03,13.07,13.08,12.98,12.98,29184,5.91152768435557,5.91605065886541,5.87082091376705,5.87082091376705,64523.9099546873,0.0,1.0
2016-03-04,13.31,13.31,13.03,13.03,22891,6.02007907259164,6.02007907259164,5.89343578631623,5.89343578631623,50610.4996838249,0.0,1.0
2016-03-07,13.28,13.39,13.174,13.18,60015,6.00651014906213,6.05626286867032,5.95856661925787,5.96128040396377,132689.228890164,0.0,1.0
2016-03-08,13.25,13.31,13.2,13.2,46137,5.99294122553262,6.02007907259164,5.97032635298344,5.97032635298344,102005.881084821,0.0,1.0
2016-03-09,13.2,13.32,13.188,13.28,48276,5.97032635298344,6.02460204710147,5.96489878357164,6.00651014906213,106735.069797577,0.0,1.0
2016-03-10,13.1776,13.31,13.16,13.26,59846,5.96019489008141,6.02007907259164,5.9522344549441,5.99746420004246,132315.580974103,0.0,1.0
2016-03-11,13.27,13.3,13.18,13.18,40276,6.00198717455229,6.0155560980818,5.96128040396377,5.96128040396377,89047.5944810508,0.0,1.0
2016-03-14,13.29,13.38,13.2218,13.29,121061,6.01103312357196,6.05173989416049,5.98018643741488,6.01103312357196,267657.931161746,0.0,1.0
2016-03-15,13.38,13.38,13.3,13.34,64618,6.05173989416049,6.05173989416049,6.0155560980818,6.03364799612114,142866.160000411,0.0,1.0
2016-03-16,13.36,13.43,13.3315,13.41,24032,6.04269394514082,6.07435476670967,6.02980346778778,6.06530881768999,53133.1758508444,0.0,1.0
2016-03-17,13.405,13.41,13.36,13.38,17505,6.06304733043508,6.06530881768999,6.04269394514082,6.05173989416049,38702.4069269737,0.0,1.0
2016-03-18,13.36,13.55,13.36,13.44,29180,6.04269394514082,6.1286304608277,6.04269394514082,6.0788777412195,64515.066217029,0.0,1.0
2016-03-21,13.45,13.45,13.32,13.32,18936,6.08340071572934,6.08340071572934,6.02460204710147,6.02460204710147,41866.2540742173,0.0,1.0
2016-03-22,13.36,13.37,13.24,13.32,67297,6.08340071572934,6.08795415937884,6.02875939193536,6.06518694113135,147793.637475714,0.09,1.0
2016-03-23,13.347,13.4,13.34,13.35,38731,6.07748123898499,6.10161449032733,6.07429382843034,6.07884727207984,85058.7005820746,0.0,1.0
2016-03-24,13.26,13.37,13.19,13.3,27316,6.03786627923436,6.08795415937884,6.00599217368787,6.05608005383235,59989.7618212788,0.0,1.0
2016-03-28,13.24,13.4,13.21,13.21,31731,6.02875939193536,6.10161449032733,6.01509906098687,6.01509906098687,69685.720176856,0.0,1.0
2016-03-29,13.29,13.33,13.22,13.28,16102,6.05152661018285,6.06974038478084,6.01965250463637,6.04697316653335,35362.2472121186,0.0,1.0
2016-03-30,13.4099,13.41,13.32,13.32,36683,6.10612239954033,6.10616793397683,6.06518694113135,6.06518694113135,80561.0057435193,0.0,1.0
2016-03-31,13.34,13.46,13.18,13.46,81666,6.07429382843034,6.12893515222432,6.00143873003837,6.12893515222432,179349.973967512,0.0,1.0
2016-04-01,13.3942,13.4,13.3407,13.35,50565,6.09897349301062,6.10161449032733,6.07461256948581,6.07884727207984,111047.822027126,0.0,1.0
2016-04-04,13.3,13.42,13.24,13.42,34573,6.05608005383235,6.11072137762633,6.02875939193536,6.11072137762633,75927.1502213747,0.0,1.0
2016-04-05,13.31,13.33,13.18,13.27,52558,6.06063349748185,6.06974038478084,6.00143873003837,6.04241972288386,115424.729162497,0.0,1.0
2016-04-06,13.39,13.41,13.23,13.3,60808,6.09706104667783,6.10616793397683,6.02420594828586,6.05608005383235,133542.884640076,0.0,1.0
2016-04-07,13.35,13.3572,13.28,13.28,20929,6.07884727207984,6.08212575150748,6.04697316653335,6.04697316653335,45963.0152715458,0.0,1.0
2016-04-08,13.34,13.405,13.29,13.37,14012,6.07429382843034,6.10389121215208,6.05152661018285,6.08795415937884,30772.3144911319,0.0,1.0
2016-04-11,13.39,13.3999,13.34,13.36,17102,6.09706104667783,6.10156895589084,6.07429382843034,6.08340071572934,37558.387270007,0.0,1.0
2016-04-12,13.38,13.45,13.36,13.44,36954,6.09250760302833,6.12438170857482,6.08340071572934,6.11982826492532,81156.159699207,0.0,1.0
2016-04-13,13.48,13.48,13.42,13.43,17021,6.13804203952331,6.13804203952331,6.11072137762633,6.11527482127582,37380.499925318,0.0,1.0
2016-04-14,13.42,13.47,13.38,13.47,42767,6.11072137762633,6.13348859587382,6.09250760302833,6.13348859587382,93922.321855712,0.0,1.0
2016-04-15,13.43,13.47,13.38,13.47,56296,6.11527482127582,6.13348859587382,6.09250760302833,6.13348859587382,123633.900698884,0.0,1.0
2016-04-18,13.45,13.46,13.424,13.46,26751,6.12438170857482,6.12893515222432,6.11254275508612,6.12893515222432,58748.9426885719,0.0,1.0
2016-04-19,13.56,13.56,13.47,13.5,25323,6.1744695887193,6.1744695887193,6.13348859587382,6.14714892682231,55612.8546859073,0.0,1.0
2016-04-20,13.47,13.54,13.44,13.54,63626,6.1744695887193,6.20655666156342,6.16071798607182,6.20655666156342,138804.185150706,0.09,1.0
2016-04-21,13.53,13.54,13.46,13.52,127405,6.20197279401426,6.20655666156342,6.16988572117014,6.1973889264651,277942.149579193,0.0,1.0
2016-04-22,13.53,13.54,13.51,13.51,35148,6.20197279401426,6.20655666156342,6.19280505891594,6.19280505891594,76677.608205404,0.0,1.0
2016-04-25,13.54,13.59,13.5,13.55,54658,6.20655666156342,6.22947599930922,6.18822119136678,6.21114052911258,119239.920032177,0.0,1.0
2016-04-26,13.58,13.6,13.5,13.6,26345,6.22489213176006,6.23405986685838,6.18822119136678,6.23405986685838,57473.30113154,0.0,1.0
2016-04-27,13.59,13.605,13.57,13.6,21338,6.22947599930922,6.23635180063297,6.2203082642109,6.23405986685838,46550.2106488822,0.0,1.0
2016-04-28,13.52,13.63,13.5,13.63,22235,6.1973889264651,6.24781146950587,6.18822119136678,6.24781146950587,48507.0734735165,0.0,1.0
2016-04-29,13.53,13.5887,13.49,13.57,34411,6.20197279401426,6.22888009652783,6.18363732381762,6.2203082642109,75069.7956058995,0.0,1.0
2016-05-02,13.51,13.583,13.5,13.55,60707,6.19280505891594,6.22626729202481,6.18822119136678,6.21114052911258,132436.200105993,0.0,1.0
2016-05-03,13.47,13.54,13.46,13.54,20696,6.1744695887193,6.20655666156342,6.16988572117014,6.20655666156342,45149.6466205485,0.0,1.0
2016-05-04,13.51,13.51,13.44,13.47,29860,6.19280505891594,6.19280505891594,6.16071798607182,6.1744695887193,65141.4982648618,0.0,1.0
2016-05-05,13.46,13.54,13.45,13.54,30154,6.16988572117014,6.20655666156342,6.16530185362098,6.20655666156342,65782.8780535379,0.0,1.0
2016-05-06,13.41,13.48,13.4,13.48,25942,6.14696638342433,6.17905345626846,6.14238251587517,6.17905345626846,56594.1308769942,0.0,1.0
2016-05-09,13.42,13.43,13.16,13.43,31430,6.15155025097349,6.15613411852265,6.03236969469532,6.15613411852265,68566.5535989487,0.0,1.0
2016-05-10,13.46,13.47,13.36,13.45,45317,6.16988572117014,6.1744695887193,6.12404704567853,6.16530185362098,98861.9315763141,0.0,1.0
2016-05-11,13.4,13.5301,13.35,13.46,85558,6.14238251587517,6.20201863268975,6.11946317812937,6.16988572117014,186650.244760383,0.0,1.0
2016-05-12,13.4,13.46,13.34,13.44,46380,6.14238251587517,6.16988572117014,6.11487931058021,6.16071798607182,101180.934009521,0.0,1.0
2016-05-13,13.36,13.44,13.35,13.38,25699,6.12404704567853,6.16071798607182,6.11946317812937,6.13321478077685,56064.0108475781,0.0,1.0
2016-05-16,13.37,13.43,13.25,13.4,291997,6.12863091322769,6.15613411852265,6.07362450263776,6.14238251587517,637010.11617029,0.0,1.0
2016-05-17,13.36,13.4301,13.34,13.39,41343,6.12404704567853,6.15617995719815,6.11487931058021,6.13779864832601,90192.3966096511,0.0,1.0
2016-05-18,13.41,13.45,13.32,13.45,54454,6.14696638342433,6.16530185362098,6.10571157548189,6.16530185362098,118794.880995137,0.0,1.0
2016-05-19,13.52,13.52,13.21,13.38,68692,6.1973889264651,6.1973889264651,6.05528903244112,6.13321478077685,149855.987903881,0.0,1.0
2016-05-20,13.4299,13.51,13.29,13.47,42737,6.19734308778961,6.23430592305509,6.13278502719483,6.21584757835323,92612.8549234008,0.09,1.0
2016-05-23,13.4,13.42,13.37,13.42,23855,6.18354547512496,6.1927746474759,6.16970171659856,6.1927746474759,51694.7762874729,0.0,1.0
2016-05-24,13.4,13.41,13.34,13.37,43768,6.18354547512496,6.18816006130043,6.15585795807217,6.16970171659856,94847.0747663011,0.0,1.0
2016-05-25,13.39,13.42,13.38,13.42,28799,6.1789308889495,6.1927746474759,6.17431630277403,6.1927746474759,62408.6297339312,0.0,1.0
2016-05-26,13.45,13.48,13.39,13.39,23250,6.2066184060023,6.2204621645287,6.1789308889495,6.1789308889495,50383.7161468767,0.0,1.0
2016-05-27,13.47,13.49,13.43,13.43,13829,6.21584757835323,6.22507675070416,6.19738923365136,6.19738923365136,29968.0176600068,0.0,1.0
2016-05-31,13.49,13.51,13.47,13.5,9026,6.22507675070416,6.23430592305509,6.21584757835323,6.22969133687963,19559.7170727617,0.0,1.0
2016-06-01,13.5,13.51,13.45,13.51,27015,6.22969133687963,6.23430592305509,6.2066184060023,6.23430592305509,58542.6276003386,0.0,1.0
2016-06-02,13.46,13.6,13.456,13.48,19505,6.21123299217776,6.27583719863429,6.20938715770758,6.2204621645287,42268.1455245088,0.0,1.0
2016-06-03,13.53,13.54,13.46,13.49,15433,6.24353509540603,6.24814968158149,6.21123299217776,6.22507675070416,33443.9523137526,0.0,1.0
2016-06-06,13.5598,13.57,13.46,13.5,40798,6.25728656220892,6.26199344010789,6.21123299217776,6.22969133687963,88410.961348829,0.0,1.0
2016-06-07,13.54,13.62,13.52,13.57,83362,6.24814968158149,6.28506637098522,6.23892050923056,6.26199344010789,180648.918083266,0.0,1.0
2016-06-08,13.57,13.58,13.53,13.56,32326,6.26199344010789,6.26660802628336,6.24353509540603,6.25737885393243,70051.7852973736,0.0,1.0
2016-06-09,13.61,13.67,13.575,13.58,21960,6.28045178480976,6.30813930186256,6.26430073319563,6.26660802628336,47588.232541308,0.0,1.0
2016-06-10,13.61,13.76,13.49,13.6,51431,6.28045178480976,6.34967057744175,6.22507675070416,6.27583719863429,111453.114200001,0.0,1.0
2016-06-13,13.57,13.652,13.56,13.65,37116,6.26199344010789,6.29983304674672,6.25737885393243,6.29891012951162,80431.9143444076,0.0,1.0
2016-06-14,13.48,13.56,13.4301,13.55,41811,6.2204621645287,6.25737885393243,6.19743537951312,6.25276426775696,90606.1744437445,0.0,1.0
2016-06-15,13.47,13.49,13.43,13.49,22140,6.21584757835323,6.22507675070416,6.19738923365136,6.22507675070416,47978.3000211548,0.0,1.0
2016-06-16,13.46,13.4999,13.4075,13.47,48678,6.21123299217776,6.22964519101787,6.18700641475656,6.21584757835323,105487.2487999,0.0,1.0
2016-06-17,13.52,13.54,13.46,13.46,22730,6.23892050923056,6.24814968158149,6.21123299217776,6.21123299217776,49256.8545384304,0.0,1.0
2016-06-20,13.6,13.6,13.54,13.54,24035,6.27583719863429,6.27583719863429,6.24814968158149,6.24814968158149,52084.8437673197,0.0,1.0
2016-06-21,13.55,13.58,13.52,13.55,28892,6.29429554333616,6.3082312530262,6.28035983364611,6.29429554333616,62197.047676681,0.09,1.0
2016-06-22,13.63,13.63,13.51,13.57,73993,6.33145743584294,6.33145743584294,6.27571459708277,6.30358601646285,159287.904912801,0.0,1.0
2016-06-23,13.59,13.7,13.541,13.7,54635,6.31287648958955,6.36397409178637,6.29011483042914,6.36397409178637,117615.107981984,0.0,1.0
2016-06-24,13.47,13.59,13.36,13.51,120050,6.25713365082938,6.31287648958955,6.20603604863255,6.27571459708277,258436.784355031,0.0,1.0
2016-06-27,13.4,13.45,13.3,13.45,33745,6.22461699488594,6.24784317770268,6.17816462925246,6.24784317770268,72644.3089384467,0.0,1.0
2016-06-28,13.42,13.48,13.358,13.48,32984,6.23390746801264,6.26177888739272,6.20510700131988,6.26177888739272,71006.0715965543,0.0,1.0
2016-06-29,13.47,13.5,13.395,13.47,99774,6.25713365082938,6.27106936051942,6.22229437660427,6.25713365082938,214787.769448054,0.0,1.0
2016-06-30,13.5,13.5458,13.4112,13.52,41529,6.27106936051942,6.29234454397955,6.22981965983689,6.28035983364611,89401.2596208254,0.0,1.0
2016-07-01,13.55,13.59,13.46,13.59,47855,6.29429554333616,6.31287648958955,6.25248841426603,6.31287648958955,103019.511164598,0.0,1.0
2016-07-05,13.43,13.51,13.37,13.5,42175,6.23855270457598,6.27571459708277,6.2106812851959,6.27106936051942,90791.9315299746,0.0,1.0
2016-07-06,13.48,13.49,13.38,13.41,53891,6.26177888739272,6.26642412395607,6.21532652175925,6.22926223144929,116013.467269279,0.0,1.0
2016-07-07,13.6,13.65,13.4754,13.5,30288,6.3175217261529,6.34074790896963,6.25964207857358,6.27106936051942,65202.2767558949,0.0,1.0
2016-07-08,13.67,13.72,13.5,13.64,33075,6.35003838209633,6.37326456491307,6.27106936051942,6.33610267240629,71201.9711998555,0.0,1.0
2016-07-11,13.6,13.67,13.54,13.67,22345,6.3175217261529,6.35003838209633,6.28965030677281,6.35003838209633,48103.0399534625,0.0,1.0
2016-07-12,13.66,13.69,13.53,13.63,33789,6.34539314553298,6.35932885522303,6.28500507020946,6.33145743584294,72739.0296257572,0.0,1.0
2016-07-13,13.64,13.73,13.59,13.68,81834,6.33610267240629,6.37790980147642,6.31287648958955,6.35468361865968,176167.561940105,0.0,1.0
2016-07-14,13.73,13.8,13.63,13.7,58912,6.37790980147642,6.41042645741985,6.33145743584294,6.36397409178637,126822.389337139,0.0,1.0
2016-07-15,13.73,13.756,13.681,13.7,39130,6.37790980147642,6.38998741654112,6.35514814231601,6.36397409178637,84236.8294195116,0.0,1.0
2016-07-18,13.74,13.89,13.71,13.89,66142,6.38255503803976,6.45223358648998,6.36861932834972,6.45223358648998,142386.720456564,0.0,1.0
2016-07-19,13.7,13.84,13.65,13.83,33782,6.36397409178637,6.42900740367324,6.34074790896963,6.42436216710989,72723.9604255032,0.0,1.0
2016-07-20,13.7,13.75,13.63,13.69,24610,6.4057812208565,6.42915998443627,6.37305095184483,6.40110546814055,52633.2368177444,0.09,1.0
2016-07-21,13.64,13.8,13.6,13.75,44584,6.37772670456078,6.45253874801604,6.35902369369697,6.42915998443627,95351.4924942022,0.0,1.0
2016-07-22,13.6,13.68,13.55,13.68,64652,6.35902369369697,6.3964297154246,6.3356449301172,6.3964297154246,138270.785320634,0.0,1.0
2016-07-25,13.55,13.656,13.54,13.63,35325,6.3356449301172,6.38520790890631,6.33096917740124,6.37305095184483,75549.3332217318,0.0,1.0
2016-07-26,13.56,13.61,13.46,13.54,63656,6.34032068283315,6.36369944641292,6.29356315567362,6.33096917740124,136140.64700814,0.0,1.0
2016-07-27,13.59,13.62,13.52,13.62,28186,6.35434794098101,6.36837519912887,6.32161767196934,6.36837519912887,60281.2032891078,0.0,1.0
2016-07-28,13.6,13.63,13.536,13.63,49705,6.35902369369697,6.37305095184483,6.32909887631486,6.37305095184483,106303.739781633,0.0,1.0
2016-07-29,13.66,13.705,13.62,13.63,26439,6.38707820999269,6.40811909721448,6.36837519912887,6.37305095184483,56544.9064699042,0.0,1.0
2016-08-01,13.64,13.71,13.56,13.7,44648,6.37772670456078,6.41045697357246,6.34032068283315,6.4057812208565,95488.3688516315,0.0,1.0
2016-08-02,13.57,13.64,13.46,13.64,49110,6.34499643554911,6.37772670456078,6.29356315567362,6.37772670456078,105031.217396157,0.0,1.0
2016-08-03,13.56,13.62,13.55,13.58,100857,6.34032068283315,6.36837519912887,6.3356449301172,6.34967218826506,215702.168457019,0.0,1.0
2016-08-04,13.64,13.64,13.58,13.58,53713,6.37772670456078,6.37772670456078,6.34967218826506,6.34967218826506,114875.621665644,0.0,1.0
2016-08-05,13.65,13.71,13.63,13.64,53635,6.38240245727673,6.41045697357246,6.37305095184483,6.37772670456078,114708.803605027,0.0,1.0
2016-08-08,13.62,13.67,13.6,13.64,42478,6.36837519912887,6.39175396270864,6.35902369369697,6.37772670456078,90847.4048575435,0.0,1.0
2016-08-09,13.59,13.65,13.54,13.61,48397,6.35434794098101,6.38240245727673,6.33096917740124,6.36369944641292,103506.329226671,0.0,1.0
2016-08-10,13.57,13.63,13.51,13.61,60563,6.34499643554911,6.37305095184483,6.31694191925338,6.36369944641292,129525.669296751,0.0,1.0
2016-08-11,13.55,13.61,13.515,13.61,101628,6.3356449301172,6.36369944641292,6.31927979561136,6.36369944641292,217351.100825426,0.0,1.0
2016-08-12,13.49,13.615,13.49,13.59,95654,6.30759041382148,6.3660373227709,6.30759041382148,6.35434794098101,204574.548336632,0.0,1.0
2016-08-15,13.55,13.6,13.5,13.53,67540,6.3356449301172,6.35902369369697,6.31226616653743,6.32629342468529,144447.330949632,0.0,1.0
2016-08-16,13.64,13.65,13.55,13.58,47907,6.37772670456078,6.38240245727673,6.3356449301172,6.34967218826506,102458.369615103,0.0,1.0
2016-08-17,13.65,13.66,13.63,13.66,31422,6.38240245727673,6.38707820999269,6.37305095184483,6.38707820999269,67202.014111628,0.0,1.0
2016-08-18,13.66,13.67,13.64,13.66,27326,6.38707820999269,6.39175396270864,6.37772670456078,6.38707820999269,58441.9272361513,0.0,1.0
2016-08-19,13.61,13.66,13.58,13.66,63311,6.36369944641292,6.38707820999269,6.34967218826506,6.38707820999269,135402.797893873,0.0,1.0
2016-08-22,13.58,13.6,13.51,13.55,36688,6.39175396270864,6.40116744424429,6.35880677733385,6.37763374040516,77947.7812986512,0.09,1.0
2016-08-23,13.6,13.64,13.55,13.6,43633,6.40116744424429,6.4199944073156,6.37763374040516,6.40116744424429,92703.2147133681,0.0,1.0
2016-08-24,13.59,13.62,13.56,13.61,34929,6.39646070347647,6.41058092577995,6.38234048117299,6.40587418501212,74210.5880118999,0.0,1.0
2016-08-25,13.6,13.64,13.56,13.6,43743,6.40116744424429,6.4199944073156,6.38234048117299,6.40116744424429,92936.9220820677,0.0,1.0
2016-08-26,13.61,13.72,13.56,13.63,63019,6.40587418501212,6.45764833345822,6.38234048117299,6.41528766654778,133890.951528012,0.0,1.0
2016-08-29,13.64,13.65,13.57,13.59,49699,6.4199944073156,6.42470114808343,6.38704722194081,6.39646070347647,105591.113790931,0.0,1.0
2016-08-30,13.64,13.6601,13.61,13.61,23682,6.4199944073156,6.42945495625893,6.40587418501212,6.40587418501212,50315.0718685853,0.0,1.0
2016-08-31,13.66,13.69,13.62,13.68,93791,6.42940788885126,6.44352811115473,6.41058092577995,6.43882137038691,199269.525615509,0.0,1.0
2016-09-01,13.65,13.73,13.61,13.66,49257,6.42470114808343,6.46235507422604,6.40587418501212,6.42940788885126,104652.035091247,0.0,1.0
2016-09-02,13.65,13.7,13.6304,13.7,42192,6.42470114808343,6.44823485192256,6.41547593617849,6.44823485192256,89641.648183403,0.0,1.0
2016-09-06,13.67,13.685,13.65,13.67,54827,6.43411462961908,6.44117474077082,6.42470114808343,6.43411462961908,116486.126397218,0.0,1.0
2016-09-07,13.81,13.82,13.69,13.69,54068,6.50000900036866,6.50471574113648,6.44352811115473,6.44352811115473,114873.545553191,0.0,1.0
2016-09-08,13.77,13.83,13.74,13.82,57310,6.48118203729735,6.50942248190431,6.46706181499387,6.50471574113648,121761.539092502,0.0,1.0
2016-09-09,13.61,13.76,13.5,13.76,109922,6.40587418501212,6.47647529652952,6.35410003656603,6.47647529652952,233541.648929087,0.0,1.0
2016-09-12,13.6,13.64,13.56,13.62,41682,6.40116744424429,6.4199944073156,6.38234048117299,6.41058092577995,88558.0958376139,0.0,1.0
2016-09-13,13.56,13.628,13.5,13.61,83493,6.38234048117299,6.41434631839421,6.35410003656603,6.40587418501212,177390.266680339,0.0,1.0
2016-09-14,13.57,13.59,13.55,13.59,35132,6.38704722194081,6.39646070347647,6.37763374040516,6.39646070347647,74641.8843377729,0.0,1.0
2016-09-15,13.6,13.65,13.51,13.54,76404,6.40116744424429,6.42470114808343,6.35880677733385,6.37292699963733,162328.88907387,0.0,1.0
2016-09-16,13.61,13.61,13.5,13.56,32763,6.40587418501212,6.40587418501212,6.35410003656603,6.38234048117299,69608.6774609602,0.0,1.0
2016-09-19,13.53,13.6,13.51,13.6,7482,6.36822025886951,6.40116744424429,6.35880677733385,6.40116744424429,15896.3502964595,0.0,1.0
2016-09-20,13.58,13.6192,13.55,13.6,34581,6.39175396270864,6.41020438651852,6.37763374040516,6.40116744424429,73471.2228818321,0.0,1.0
2016-09-21,13.53,13.57,13.43,13.56,55039,6.41058092577995,6.42953312363887,6.36320043113265,6.42479507417414,116163.835792994,0.09,1.0
2016-09-22,13.62,13.69,13.6,13.64,67086,6.45322337096252,6.48638971721563,6.44374727203306,6.46269946989198,141589.910572663,0.0,1.0
2016-09-23,13.64,13.68,13.58,13.68,47932,6.46269946989198,6.4816516677509,6.4342711731036,6.4816516677509,101163.992391391,0.0,1.0
2016-09-26,13.58,13.67,13.566,13.64,42881,6.4342711731036,6.47691361828617,6.42763790385298,6.46269946989198,90503.4873932914,0.0,1.0
2016-09-27,13.61,13.62,13.5,13.57,56536,6.44848532149779,6.45322337096252,6.39636677738576,6.42953312363887,119323.363803715,0.0,1.0
2016-09-28,13.6001,13.72,13.55,13.68,49942,6.44379465252771,6.50060386560982,6.42005702470941,6.4816516677509,105406.244429835,0.0,1.0
2016-09-29,13.55,13.67,13.49,13.65,49793,6.42005702470941,6.47691361828617,6.39162872792103,6.46743751935671,105091.76902997,0.0,1.0
2016-09-30,13.71,13.71,13.56,13.65,93362,6.49586581614509,6.49586581614509,6.42479507417414,6.46743751935671,197047.330752839,0.0,1.0
2016-10-03,13.7,13.77,13.62,13.75,43657,6.49112776668036,6.52429411293347,6.45322337096252,6.51481801400401,92141.2921603723,0.0,1.0
2016-10-04,13.6,13.72,13.57,13.72,19177,6.44374727203306,6.50060386560982,6.42953312363887,6.50060386560982,40474.461363801,0.0,1.0
2016-10-05,13.6104,13.67,13.58,13.67,64350,6.44867484347638,6.47691361828617,6.4342711731036,6.47691361828617,135815.382424811,0.0,1.0
2016-10-06,13.58,13.62,13.57,13.62,26531,6.4342711731036,6.45322337096252,6.42953312363887,6.45322337096252,55995.6163343069,0.0,1.0
2016-10-07,13.6,13.64,13.5656,13.62,41238,6.44374727203306,6.46269946989198,6.42744838187439,6.45322337096252,87035.8157021653,0.0,1.0
2016-10-10,13.6,13.65,13.5928,13.65,48478,6.44374727203306,6.46743751935671,6.44033587641845,6.46743751935671,102316.365333177,0.0,1.0
2016-10-11,13.5998,13.63,13.54,13.63,18256,6.44365251104377,6.45796142042725,6.41531897524468,6.45796142042725,38530.6234894692,0.0,1.0
2016-10-12,13.58,13.63,13.52,13.63,39966,6.4342711731036,6.45796142042725,6.40584287631522,6.45796142042725,84351.1666509709,0.0,1.0
2016-10-13,13.44,13.6,13.43,13.6,36235,6.36793848059738,6.44374727203306,6.36320043113265,6.44374727203306,76476.6182154314,0.0,1.0
2016-10-14,13.48,13.49,13.43,13.43,13460,6.3868906784563,6.39162872792103,6.36320043113265,6.36320043113265,28408.3146455004,0.0,1.0
2016-10-17,13.5,13.57,13.34,13.53,51512,6.39636677738576,6.42953312363887,6.32055798595008,6.41058092577995,108719.844280759,0.0,1.0
2016-10-18,13.52,13.56,13.42,13.56,41492,6.40584287631522,6.42479507417414,6.35846238166792,6.42479507417414,87571.9012831428,0.0,1.0
2016-10-19,13.64,13.67,13.5013,13.57,28814,6.46269946989198,6.47691361828617,6.39698272381617,6.42953312363887,60814.054843644,0.0,1.0
2016-10-20,13.58,13.58,13.45,13.55,17338,6.47691361828617,6.47691361828617,6.41491076332467,6.46260526714121,36352.1970302734,0.09,1.0
2016-10-21,13.55,13.6,13.51,13.58,9356,6.46260526714121,6.48645251904948,6.44352746561459,6.47691361828617,19616.5160580942,0.0,1.0
2016-10-24,13.58,13.64,13.5314,13.55,24905,6.47691361828617,6.5055303205761,6.45373408943133,6.46260526714121,52217.7567792686,0.0,1.0
2016-10-25,13.58,13.64,13.46,13.64,59389,6.47691361828617,6.5055303205761,6.41968021370632,6.5055303205761,124519.58873174,0.0,1.0
2016-10-26,13.56,13.59,13.5036,13.58,112786,6.46737471752286,6.48168306866782,6.44047501737033,6.47691361828617,236475.885007291,0.0,1.0
2016-10-27,13.43,13.62,13.41,13.62,42662,6.40537186256136,6.49599141981279,6.39583296179805,6.49599141981279,89448.4617433109,0.0,1.0
2016-10-28,13.39,13.53,13.35,13.44,132958,6.38629406103474,6.4530663663779,6.36721625950813,6.41014131294301,278770.066486971,0.0,1.0
2016-10-31,13.36,13.46,13.32,13.46,121088,6.37198570988978,6.41968021370632,6.35290790836317,6.41968021370632,253882.502826263,0.0,1.0
2016-11-01,13.33,13.46,13.3101,13.33,61653,6.35767735874482,6.41968021370632,6.34818615248533,6.35767735874482,129266.466922797,0.0,1.0
2016-11-02,13.21,13.42,13.17,13.28,82930,6.30044395416497,6.40060241217971,6.28136615263836,6.33383010683655,173877.477201556,0.0,1.0
2016-11-03,13.2,13.3178,13.15,13.15,55180,6.29567450378332,6.3518586292792,6.27182725187505,6.27182725187505,115694.672518773,0.0,1.0
2016-11-04,13.16,13.28,13.15,13.26,27922,6.2765967022567,6.33383010683655,6.27182725187505,6.32429120607324,58543.4332379337,0.0,1.0
2016-11-07,13.19,13.3099,13.17,13.28,74973,6.29090505340166,6.3480907634777,6.28136615263836,6.33383010683655,157194.213170532,0.0,1.0
2016-11-08,13.16,13.27,13.12,13.19,118137,6.2765967022567,6.3290606564549,6.25751890073009,6.29090505340166,247695.207092249,0.0,1.0
2016-11-09,13.14,13.27,13.11,13.12,37532,6.26705780149339,6.3290606564549,6.25274945034843,6.25751890073009,78692.5054181695,0.0,1.0
2016-11-10,13.03,13.16,13.02,13.13,187795,6.2145938472952,6.2765967022567,6.20982439691354,6.26228835111174,393745.578573088,0.0,1.0
2016-11-11,13.12,13.21,13.06,13.09,129407,6.25751890073009,6.30044395416497,6.22890219844016,6.24321054958512,271324.76416522,0.0,1.0
2016-11-14,13.0,13.1075,12.96,13.07,221260,6.20028549615024,6.25155708775302,6.18120769462362,6.23367164882182,463910.896004054,0.0,1.0
2016-11-15,13.22,13.26,13.1189,13.13,216096,6.30521340454663,6.32429120607324,6.2569942611881,6.26228835111174,453083.652638941,0.0,1.0
2016-11-16,13.21,13.29,13.1998,13.24,93769,6.30044395416497,6.3385995572182,6.29557911477568,6.31475230530993,196603.366209004,0.0,1.0
2016-11-17,13.2201,13.36,13.19,13.2,135838,6.30526109905044,6.37198570988978,6.29090505340166,6.29567450378332,284808.498108103,0.0,1.0
2016-11-18,13.24,13.27,13.2,13.26,96822,6.31475230530993,6.3290606564549,6.29567450378332,6.32429120607324,203004.523062933,0.0,1.0
2016-11-21,13.15,13.38,13.13,13.18,89687,6.31475230530993,6.42520044449026,6.30514811929425,6.32915858433345,186766.478395088,0.09,1.0
2016-11-22,13.3,13.4,13.15,13.15,85481,6.38678370042754,6.43480463050594,6.31475230530993,6.31475230530993,178007.797559184,0.0,1.0
2016-11-23,13.33,13.36,13.3,13.3,28693,6.40118997945106,6.41559625847458,6.38678370042754,6.38678370042754,59751.029297337,0.0,1.0
2016-11-25,13.44,13.47,13.36,13.36,21864,6.4540130025373,6.46841928156082,6.41559625847458,6.41559625847458,45530.1468845006,0.0,1.0
2016-11-28,13.4,13.5,13.34,13.39,65119,6.43480463050594,6.48282556058434,6.4059920724589,6.4300025374981,135605.453483891,0.0,1.0
2016-11-29,13.34,13.42,13.31,13.42,31339,6.4059920724589,6.44440881652162,6.39158579343538,6.44440881652162,65261.1266563009,0.0,1.0
2016-11-30,13.3101,13.4,13.31,13.4,50125,6.39163381436546,6.43480463050594,6.39158579343538,6.43480463050594,104381.568449762,0.0,1.0
2016-12-01,13.29,13.398,13.26,13.26,50205,6.3819816074197,6.43384421190437,6.36757532839618,6.36757532839618,104548.16247422,0.0,1.0
2016-12-02,13.339,13.369,13.2966,13.33,27568,6.40551186315811,6.41991814218164,6.38515098880487,6.40118997945106,57408.3008283897,0.0,1.0
2016-12-05,13.4,13.44,13.33,13.4,31647,6.43480463050594,6.4540130025373,6.40118997945106,6.43480463050594,65902.5136504661,0.0,1.0
2016-12-06,13.42,13.45,13.41,13.41,151355,6.44440881652162,6.45881509554514,6.43960672351378,6.43960672351378,315185.482148902,0.0,1.0
2016-12-07,13.49,13.52,13.44,13.47,38811,6.4780234675765,6.49242974660002,6.4540130025373,6.46841928156082,80821.0085407223,0.0,1.0
2016-12-08,13.5,13.52,13.44,13.52,52304,6.48282556058434,6.49242974660002,6.4540130025373,6.49242974660002,108919.173190949,0.0,1.0
2016-12-09,13.55,13.6,13.54,13.57,26655,6.50683602562354,6.53084649066275,6.5020339326157,6.51644021163922,55507.0465242574,0.0,1.0
2016-12-12,13.6,13.66,13.54,13.58,28915,6.53084649066275,6.55965904870979,6.5020339326157,6.52124230464706,60213.3277152092,0.0,1.0
2016-12-13,13.55,13.647,13.51,13.58,200125,6.50683602562354,6.55341632779959,6.48762765359218,6.52124230464706,416745.364309398,0.0,1.0
2016-12-14,13.54,13.8399,13.53,13.56,83783,6.5020339326157,6.64604870192083,6.49723183960786,6.51163811863138,174471.839390053,0.0,1.0
2016-12-15,13.53,13.555,13.5,13.51,56249,6.49723183960786,6.50923707212746,6.48282556058434,6.48762765359218,117134.341022058,0.0,1.0
2016-12-16,13.57,13.66,13.53,13.53,82670,6.51644021163922,6.55965904870979,6.49723183960786,6.49723183960786,172154.100024774,0.0,1.0
2016-12-19,13.66,13.66,13.57,13.59,109599,6.55965904870979,6.55965904870979,6.51644021163922,6.52604439765491,228231.731082802,0.0,1.0
2016-12-20,13.6001,13.73,13.55,13.73,36833,6.53089451159282,6.59327369976467,6.50683602562354,6.59327369976467,76701.9712859866,0.0,1.0
2016-12-21,13.59,13.59,13.51,13.59,27299,6.56926323472547,6.56926323472547,6.53059207513915,6.56926323472547,56474.1275762721,0.09,1.0
2016-12-22,13.6,13.7,13.579,13.64,140156,6.57409712967376,6.62243607915665,6.56394595028235,6.59343270946692,289944.240616139,0.0,1.0
2016-12-23,13.6,13.75,13.53,13.62,90534,6.57409712967376,6.6466055538981,6.54025986503573,6.58376491957034,187289.961756483,0.0,1.0
2016-12-27,13.66,13.69,13.6,13.6,26030,6.60310049936349,6.61760218420836,6.57409712967376,6.57409712967376,53848.9153745692,0.0,1.0
2016-12-28,13.76,13.795,13.69,13.72,50601,6.65143944884639,6.6683580811654,6.61760218420836,6.63210386905323,104679.560770979,0.0,1.0
2016-12-29,13.8,13.81,13.72,13.72,60731,6.67077502863955,6.67560892358784,6.63210386905323,6.63210386905323,125635.746431539,0.0,1.0
2016-12-30,13.86,13.91,13.85,13.86,52441,6.69977839832929,6.72394787307073,6.694944503381,6.69977839832929,108486.015027191,0.0,1.0
2017-01-03,13.85,13.91,13.84,13.91,31325,6.694944503381,6.72394787307073,6.69011060843271,6.72394787307073,64802.8149868758,0.0,1.0
2017-01-04,13.8066,13.91,13.77,13.85,42844,6.67396539930542,6.72394787307073,6.65627334379468,6.694944503381,88632.4598658486,0.0,1.0
2017-01-05,13.824,13.86,13.7801,13.81,35548,6.68237637651544,6.69977839832929,6.66115557769245,6.67560892358784,73539.041249911,0.0,1.0
2017-01-06,13.82,13.85,13.796,13.82,24290,6.68044281853613,6.694944503381,6.66884147066023,6.68044281853613,50249.3336322814,0.0,1.0
2017-01-09,13.88,13.8999,13.83,13.83,29252,6.70944618822586,6.71906563917296,6.68527671348442,6.68527671348442,60514.3477732193,0.0,1.0
2017-01-10,13.85,13.88,13.83,13.86,27767,6.694944503381,6.70944618822586,6.68527671348442,6.69977839832929,57442.2909414391,0.0,1.0
2017-01-11,13.79,13.9,13.78,13.9,47500,6.66594113369126,6.71911397812244,6.66110723874297,6.71911397812244,98264.4441141772,0.0,1.0
2017-01-12,13.78,13.809,13.76,13.8,23146,6.66110723874297,6.67512553409301,6.65143944884639,6.67077502863955,47882.7120729841,0.0,1.0
2017-01-13,13.82,13.85,13.77,13.77,28299,6.68044281853613,6.694944503381,6.65627334379468,6.65627334379468,58542.8527155179,0.0,1.0
2017-01-17,13.8,13.95,13.755,13.91,52239,6.67077502863955,6.74328345286389,6.64902250137225,6.72394787307073,108068.132549063,0.0,1.0
2017-01-18,13.82,13.88,13.77,13.8,59156,6.68044281853613,6.70944618822586,6.65627334379468,6.67077502863955,122377.504337227,0.0,1.0
2017-01-19,13.89,13.9,13.83,13.9,49503,6.71428008317415,6.71911397812244,6.68527671348442,6.71911397812244,102408.100568087,0.0,1.0
2017-01-20,13.78,13.84,13.7,13.84,32254,6.70461229327757,6.73380508991013,6.66568856443416,6.73380508991013,66291.6960083794,0.09,1.0
2017-01-23,13.78,13.91,13.75,13.91,40548,6.70461229327757,6.76786335264812,6.6900158949613,6.76786335264812,83338.3670164248,0.0,1.0
2017-01-24,13.78,13.83,13.75,13.83,104667,6.70461229327757,6.72893962380471,6.6900158949613,6.72893962380471,215122.246732469,0.0,1.0
2017-01-25,13.76,13.8622,13.76,13.81,131228,6.69488136106672,6.74460642466418,6.69488136106672,6.71920869159385,269713.111049408,0.0,1.0
2017-01-26,13.81,13.8271,13.75,13.75,45763,6.71920869159385,6.72752863863413,6.6900158949613,6.6900158949613,94056.7645697112,0.0,1.0
2017-01-27,13.89,13.89,13.793,13.84,130184,6.75813242043727,6.75813242043727,6.71093739921463,6.73380508991013,267567.376237206,0.0,1.0
2017-01-30,13.85,13.87,13.81,13.87,57286,6.73867055601556,6.74840148822641,6.71920869159385,6.74840148822641,117740.004264154,0.0,1.0
2017-01-31,13.94,13.95,13.8344,13.85,79913,6.7824597509644,6.78732521706982,6.73108042889109,6.73867055601556,164245.312305997,0.0,1.0
2017-02-01,13.87,13.97,13.85,13.97,67042,6.74840148822641,6.79705614928068,6.73867055601556,6.79705614928068,137791.526129899,0.0,1.0
2017-02-02,13.86,13.92,13.84,13.88,53585,6.74353602212099,6.77272881875354,6.73380508991013,6.75326695433184,110133.333248868,0.0,1.0
2017-02-03,13.94,13.94,13.84,13.86,81444,6.7824597509644,6.7824597509644,6.73380508991013,6.74353602212099,167391.97897025,0.0,1.0
2017-02-06,13.92,13.95,13.9,13.94,106917,6.77272881875354,6.78732521706982,6.76299788654269,6.7824597509644,219746.675207041,0.0,1.0
2017-02-07,13.95,13.95,13.91,13.92,44912,6.78732521706982,6.78732521706982,6.76786335264812,6.77272881875354,92307.7029555507,0.0,1.0
2017-02-08,13.98,14.0,13.915,13.96,31519,6.8019216153861,6.81165254759695,6.77029608570083,6.79219068317525,64781.0493733524,0.0,1.0
2017-02-09,14.08,14.14,13.97,13.98,20920,6.85057627644037,6.87976907307293,6.79705614928068,6.8019216153861,42996.9083058007,0.0,1.0
2017-02-10,13.98,14.11,13.97,14.05,77710,6.8019216153861,6.86517267475665,6.79705614928068,6.83597987812409,159717.483004004,0.0,1.0
2017-02-13,14.0201,14.05,14.02,14.04,21607,6.82143213446886,6.83597987812409,6.82138347980781,6.83111441201866,44408.9004667034,0.0,1.0
2017-02-14,14.01,14.0499,13.97,13.99,28644,6.81651801370238,6.83593122346303,6.79705614928068,6.80678708149153,58872.0574336212,0.0,1.0
2017-02-15,13.99,14.02,13.96,14.02,40177,6.80678708149153,6.82138347980781,6.79219068317525,6.82138347980781,82575.8501435064,0.0,1.0
2017-02-16,13.87,13.95,13.87,13.95,22700,6.79219068317525,6.83136698127575,6.79219068317525,6.83136698127575,46354.5584460554,0.09,1.0
2017-02-17,13.91,13.96,13.87,13.95,26274,6.8117788322255,6.83626401853832,6.79219068317525,6.83136698127575,53652.8488375181,0.0,1.0
2017-02-21,13.86,14.0,13.84,14.0,52483,6.78729364591269,6.85585216758857,6.77749957138756,6.85585216758857,107172.9643579,0.0,1.0
2017-02-22,13.92,13.93,13.86,13.89,32356,6.81667586948806,6.82157290675063,6.78729364591269,6.80198475770038,66072.6032194083,0.0,1.0
2017-02-23,13.94,13.97,13.9021,13.94,49278,6.82646994401319,6.84116105580088,6.80791017278808,6.82646994401319,100628.190797565,0.0,1.0
2017-02-24,13.99,14.0,13.93,13.93,37768,6.85095513032601,6.85585216758857,6.82157290675063,6.82157290675063,77124.1834092784,0.0,1.0
2017-02-27,14.0,14.01,13.973,14.0,40107,6.85585216758857,6.86074920485113,6.84263016697965,6.85585216758857,81900.5407751517,0.0,1.0
2017-02-28,13.98,14.01,13.96,14.0,36529,6.84605809306345,6.86074920485113,6.83626401853832,6.85585216758857,74594.0821795576,0.0,1.0
2017-03-01,14.0,14.01,13.97,14.01,37814,6.85585216758857,6.86074920485113,6.84116105580088,6.86074920485113,77218.1177567903,0.0,1.0
2017-03-02,13.98,14.05,13.97,14.03,88816,6.84605809306345,6.88033735390139,6.84116105580088,6.87054327937626,181366.804535016,0.0,1.0
2017-03-03,14.04,14.04,13.97,13.97,48701,6.87544031663882,6.87544031663882,6.84116105580088,6.84116105580088,99449.9273516011,0.0,1.0
2017-03-06,14.02,14.04,14.01,14.03,48252,6.8656462421137,6.87544031663882,6.86074920485113,6.87054327937626,98533.0464378442,0.0,1.0
2017-03-07,14.01,14.04,13.99,14.04,84905,6.86074920485113,6.87544031663882,6.85095513032601,6.87544031663882,173380.342945477,0.0,1.0
2017-03-08,13.98,14.04,13.92,14.03,56202,6.84605809306345,6.87544031663882,6.81667586948806,6.87054327937626,114767.352149128,0.0,1.0
2017-03-09,13.93,13.96,13.8041,13.93,83717,6.82157290675063,6.83626401853832,6.75991920761496,6.82157290675063,170954.386318433,0.0,1.0
2017-03-10,14.02,14.02,13.9,13.96,46770,6.8656462421137,6.8656462421137,6.80688179496294,6.83626401853832,95506.726807137,0.0,1.0
2017-03-13,14.05,14.07,14.0153,14.02,17804,6.88033735390139,6.89013142842651,6.86334463460029,6.8656462421137,36356.6765891441,0.0,1.0
2017-03-14,13.97,14.04,13.923,14.04,105697,6.84116105580088,6.87544031663882,6.81814498066683,6.87544031663882,215838.668020825,0.0,1.0
2017-03-15,14.08,14.08,13.91,13.99,38546,6.89502846568908,6.89502846568908,6.8117788322255,6.85095513032601,78712.899112848,0.0,1.0
2017-03-16,14.01,14.1182,14.01,14.1,53957,6.86074920485113,6.91373514803207,6.86074920485113,6.9048225402142,110182.947580344,0.0,1.0
2017-03-17,14.04,14.04,14.0,14.02,32119,6.87544031663882,6.87544031663882,6.85585216758857,6.8656462421137,65588.6371246191,0.0,1.0
2017-03-20,14.03,14.04,14.02,14.04,35400,6.87054327937626,6.87544031663882,6.8656462421137,6.87544031663882,72288.606563452,0.0,1.0
2017-03-21,14.14,14.15,14.04,14.04,52945,6.92441068926446,6.92930772652702,6.87544031663882,6.87544031663882,108116.391935084,0.0,1.0
2017-03-22,14.08,14.08,13.97,14.01,33471,6.93910180105215,6.93910180105215,6.88489006823143,6.90460342562078,67915.3719763187,0.09,1.0
2017-03-23,14.09,14.19,14.05,14.05,27760,6.94403014039948,6.99331353387287,6.92431678301013,6.92431678301013,56327.2900738732,0.0,1.0
2017-03-24,14.14,14.17,14.0501,14.16,31287,6.96867183713618,6.98345685517819,6.9243660664036,6.97852851583085,63483.8589532157,0.0,1.0
2017-03-27,14.09,14.18,14.0,14.06,28880,6.94403014039948,6.98838519452553,6.89967508627344,6.92924512235747,58599.8608549517,0.0,1.0
2017-03-28,14.14,14.16,14.11,14.11,36166,6.96867183713618,6.97852851583085,6.95388681909416,6.95388681909416,73383.7454182887,0.0,1.0
2017-03-29,14.15,14.17,14.135,14.14,27316,6.97360017648351,6.98345685517819,6.96620766746251,6.96867183713618,55426.37808566,0.0,1.0
2017-03-30,13.92,14.24,13.9,14.24,75229,6.86024837149473,7.01795523060956,6.85039169280006,7.01795523060956,152645.738651564,0.0,1.0
2017-03-31,14.12,14.13,13.933,13.96,44259,6.9588151584415,6.96374349778884,6.86665521264627,6.87996172888409,89805.0983926351,0.0,1.0
2017-04-03,14.14,14.14,14.05,14.1,22412,6.96867183713618,6.96867183713618,6.92431678301013,6.94895847974682,45475.7645942235,0.0,1.0
2017-04-04,13.98,14.09,13.87,14.09,86602,6.88981840757876,6.94403014039948,6.83560667475804,6.94403014039948,175722.477484783,0.0,1.0
2017-04-05,14.08,14.09,13.98,14.01,55348,6.93910180105215,6.94403014039948,6.88981840757876,6.90460342562078,112305.578206366,0.0,1.0
2017-04-06,14.08,14.1,14.05,14.1,50842,6.93910180105215,6.94895847974682,6.92431678301013,6.94895847974682,103162.538974635,0.0,1.0
2017-04-07,14.08,14.08,14.04,14.08,42479,6.93910180105215,6.93910180105215,6.91938844366279,6.93910180105215,86193.334115564,0.0,1.0
2017-04-10,14.16,14.17,14.01,14.09,46865,6.97852851583085,6.98345685517819,6.90460342562078,6.94403014039948,95092.8836207517,0.0,1.0
2017-04-11,14.1,14.16,14.05,14.16,55254,6.94895847974682,6.97852851583085,6.92431678301013,6.97852851583085,112114.84458724,0.0,1.0
2017-04-12,14.01,14.08,13.9701,14.08,58153,6.90460342562078,6.93910180105215,6.8849393516249,6.93910180105215,117997.150564335,0.0,1.0
2017-04-13,14.01,14.08,13.94,14.0,52964,6.90460342562078,6.93910180105215,6.87010505018941,6.89967508627344,107468.248972357,0.0,1.0
2017-04-17,14.04,14.09,13.98,13.99,46901,6.91938844366279,6.94403014039948,6.88981840757876,6.8947467469261,95165.930538715,0.0,1.0
2017-04-18,14.08,14.09,14.0,14.02,24330,6.93910180105215,6.94403014039948,6.89967508627344,6.90953176496812,49367.5420568204,0.0,1.0
2017-04-19,13.99,14.06,13.966,14.0,42261,6.93244854293324,6.96713556209016,6.92055585065087,6.93740383138423,85284.6416873424,0.0765,1.0
2017-04-20,14.07,14.07,13.94,13.94,50388,6.97209085054115,6.97209085054115,6.9076721006783,6.9076721006783,101685.301468063,0.0,1.0
2017-04-21,14.06,14.14,14.03,14.14,45492,6.96713556209016,7.00677786969807,6.95226969673719,7.00677786969807,91804.9482889799,0.0,1.0
2017-04-24,14.07,14.21,14.06,14.21,23578,6.97209085054115,7.04146488885499,6.96713556209016,7.04146488885499,47581.4884102165,0.0,1.0
2017-04-25,14.15,14.19,14.1,14.15,51597,7.01173315814906,7.03155431195301,6.98695671589411,7.01173315814906,104125.119072947,0.0,1.0
2017-04-26,14.21,14.21,14.14,14.18,48858,7.04146488885499,7.04146488885499,7.00677786969807,7.02659902350203,98597.6910995995,0.0,1.0
2017-04-27,14.21,14.22,14.16,14.21,25137,7.04146488885499,7.04642017730598,7.01668844660005,7.04146488885499,50727.6221124613,0.0,1.0
2017-04-28,14.24,14.268,14.209,14.21,21170,7.05633075420796,7.07020556187073,7.04096936000989,7.04146488885499,42722.0336603733,0.0,1.0
2017-05-01,14.19,14.2685,14.186,14.2,24064,7.03155431195301,7.07045332629328,7.02957219657262,7.036509600404,48562.2587625519,0.0,1.0
2017-05-02,14.07,14.2347,14.04,14.18,36156,6.97209085054115,7.05370445132893,6.95722498518818,7.02659902350203,72964.4709033754,0.0,1.0
2017-05-03,14.09,14.1,13.9701,14.06,74682,6.98200142744313,6.98695671589411,6.92258751891577,6.96713556209016,150711.710808881,0.0,1.0
2017-05-04,14.02,14.09,13.99,14.09,14234,6.94731440828621,6.98200142744313,6.93244854293324,6.98200142744313,28724.8666566724,0.0,1.0
2017-05-05,14.14,14.16,14.0299,14.03,11426,7.00677786969807,7.01668844660005,6.95222014385268,6.95226969673719,23058.1935098453,0.0,1.0
2017-05-08,14.12,14.15,14.1,14.15,21729,6.99686729279609,7.01173315814906,6.98695671589411,7.01173315814906,43850.1213701584,0.0,1.0
2017-05-09,14.13,14.1799,14.09,14.16,22273,7.00182258124708,7.02654947061751,6.98200142744313,7.01668844660005,44947.9383900565,0.0,1.0
2017-05-10,14.12,14.15,14.05,14.13,31520,6.99686729279609,7.01173315814906,6.96218027363917,7.00182258124708,63608.809682332,0.0,1.0
2017-05-11,14.15,14.17,14.09,14.14,14104,7.01173315814906,7.02164373505104,6.98200142744313,7.00677786969807,28462.5206776526,0.0,1.0
2017-05-12,14.13,14.1726,14.1001,14.12,11444,7.00182258124708,7.02293211004829,6.98700626877863,6.99686729279609,23094.5183377096,0.0,1.0
2017-05-15,14.1199,14.12,14.04,14.09,39495,6.99681773991158,6.99686729279609,6.95722498518818,6.98200142744313,79702.7264721987,0.0,1.0
2017-05-16,14.1099,14.11,14.07,14.09,11406,6.99186245146059,6.9919120043451,6.97209085054115,6.98200142744313,23017.8325899962,0.0,1.0
2017-05-17,14.05,14.0968,14.0393,14.06,6605,6.96218027363917,6.9853710235898,6.95687811499661,6.96713556209016,13329.1937801968,0.0,1.0
2017-05-18,14.04,14.06,14.0142,14.03,19833,6.95722498518818,6.96713556209016,6.94444034098463,6.95226969673719,40023.9061684546,0.0,1.0
2017-05-19,14.11,14.11,13.95,14.06,34989,6.9919120043451,6.9919120043451,6.91262738912928,6.96713556209016,70609.4112301749,0.0,1.0
2017-05-22,14.06,14.09,14.0,14.09,9717,7.00504351874022,7.01999026878021,6.97515001866025,7.01999026878021,19503.2364373619,0.0765,1.0
2017-05-23,14.06,14.09,14.0368,14.08,10631,7.00504351874022,7.01999026878021,6.9934846987093,7.01500801876688,21337.7489518981,0.0,1.0
2017-05-24,14.03,14.07,14.0,14.02,22685,6.99009676870024,7.01002576875355,6.97515001866025,6.98511451868691,45531.6371906508,0.0,1.0
2017-05-25,14.11,14.13,14.032,14.06,38622,7.02995476880687,7.03991926883353,6.9910932187029,7.00504351874022,77519.1929282484,0.0,1.0
2017-05-26,14.09,14.14,14.04,14.12,26562,7.01999026878021,7.04490151884685,6.99507901871357,7.0349370188202,53313.2619377592,0.0,1.0
2017-05-30,14.05,14.08,13.97,14.08,14864,7.0000612687269,7.01500801876688,6.96020326862027,7.01500801876688,29833.9103020425,0.0,1.0
2017-05-31,14.0499,14.07,13.95,14.06,45062,7.00001144622676,7.01002576875355,6.95023876859361,7.00504351874022,90445.0797921582,0.0,1.0
2017-06-01,14.0499,14.07,13.98,14.04,18328,7.00001144622676,7.01002576875355,6.96518551863359,6.99507901871357,36786.5923046175,0.0,1.0
2017-06-02,14.05,14.08,14.04,14.06,26250,7.0000612687269,7.01500801876688,6.99507901871357,7.00504351874022,52687.038847458,0.0,1.0
2017-06-05,14.15,14.16,14.03,14.03,18956,7.04988376886018,7.05486601887351,6.99009676870024,6.99009676870024,38047.0669863777,0.0,1.0
2017-06-06,14.13,14.14,14.1,14.13,15826,7.03991926883353,7.04490151884685,7.02497251879354,7.03991926883353,31764.7648304712,0.0,1.0
2017-06-07,14.1,14.14,14.08,14.14,19726,7.02497251879354,7.04490151884685,7.01500801876688,7.04490151884685,39592.5534592364,0.0,1.0
2017-06-08,14.02,14.15,14.01,14.1,40893,6.98511451868691,7.04988376886018,6.98013226867358,7.02497251879354,82077.3744605371,0.0,1.0
2017-06-09,14.03,14.07,14.02,14.04,8611,6.99009676870024,7.01002576875355,6.98511451868691,6.99507901871357,17283.3558672556,0.0,1.0
2017-06-12,14.02,14.06,13.98,14.05,17535,6.98511451868691,7.00504351874022,6.96518551863359,7.0000612687269,35194.9419501019,0.0,1.0
2017-06-13,14.07,14.08,14.02,14.04,37664,7.01002576875355,7.01500801876688,6.98511451868691,6.99507901871357,75596.3669009775,0.0,1.0
2017-06-14,14.07,14.15,14.06,14.1,25948,7.01002576875355,7.04988376886018,7.00504351874022,7.02497251879354,52080.8870100511,0.0,1.0
2017-06-15,14.09,14.09,13.98,13.98,19667,7.01999026878021,7.01999026878021,6.96518551863359,6.96518551863359,39474.1330671602,0.0,1.0
2017-06-16,14.14,14.1999,14.05,14.05,26877,7.04490151884685,7.07474519642669,7.0000612687269,7.0000612687269,53945.5064039287,0.0,1.0
2017-06-19,14.21,14.21,14.16,14.16,15793,7.07977726894016,7.07977726894016,7.05486601887351,7.05486601887351,31698.5296959201,0.0,1.0
2017-06-20,14.18,14.21,14.12,14.16,17943,7.06483051890017,7.07977726894016,7.0349370188202,7.05486601887351,36013.8490681881,0.0,1.0
2017-06-21,14.1,14.2,14.02,14.16,57676,7.0630867313955,7.11317954509334,7.02301248043723,7.09314241961421,115138.27182458,0.0765,1.0
2017-06-22,14.02,14.15,14.01,14.15,18935,7.02301248043723,7.08813313824442,7.01800319906745,7.08813313824442,37799.8331541442,0.0,1.0
2017-06-23,14.04,14.0661,14.001,14.05,17656,7.0330310431768,7.04610526755194,7.01349484583464,7.03804032454658,35246.5727050209,0.0,1.0
2017-06-26,13.99,14.1,13.96,14.05,35742,7.00798463632788,7.0630867313955,6.99295679221853,7.03804032454658,71351.5519722959,0.0,1.0
2017-06-27,13.95,14.04,13.92,14.04,25218,6.98794751084874,7.0330310431768,6.97291966673939,7.0330310431768,50342.5504347087,0.0,1.0
2017-06-28,13.97,14.0,13.93,13.95,17064,6.99796607358831,7.01299391769766,6.97792894810917,6.98794751084874,34064.7664611733,0.0,1.0
2017-06-29,13.95,14.02,13.92,14.02,34643,6.98794751084874,7.02301248043723,6.97291966673939,7.02301248043723,69157.6245027208,0.0,1.0
2017-06-30,14.05,14.1,13.96,14.09,55281,7.03804032454658,7.0630867313955,6.99295679221853,7.05807745002572,110357.146902258,0.0,1.0
2017-07-03,14.059,14.08,14.02,14.05,9539,7.04254867777939,7.05306816865594,7.02301248043723,7.03804032454658,19042.651621726,0.0,1.0
2017-07-05,14.0,14.04,13.95,14.04,36903,7.01299391769766,7.0330310431768,6.98794751084874,7.0330310431768,73669.2496903821,0.0,1.0
2017-07-06,13.86,14.04,13.85,13.98,59150,6.94286397852069,7.0330310431768,6.9378546971509,7.0029753549581,118080.809668214,0.0,1.0
2017-07-07,13.96,13.97,13.9,13.94,29593,6.99295679221853,6.99796607358831,6.96290110399982,6.98293822947896,59076.3381320618,0.0,1.0
2017-07-10,14.09,14.09,13.95,13.99,55268,7.05807745002572,7.05807745002572,6.98794751084874,7.00798463632788,110331.195075957,0.0,1.0
2017-07-11,14.05,14.09,14.02,14.07,20389,7.03804032454658,7.05807745002572,7.02301248043723,7.04805888728615,40702.4451111617,0.0,1.0
2017-07-12,14.04,14.12,14.01,14.05,34437,7.0330310431768,7.07310529413507,7.01800319906745,7.03804032454658,68746.3878705712,0.0,1.0
2017-07-13,14.03,14.13,14.0,14.04,19589,7.02802176180701,7.07811457550486,7.01299391769766,7.0330310431768,39105.4096465029,0.0,1.0
2017-07-14,14.06,14.0658,14.03,14.05,9572,7.04304960591637,7.04595498911084,7.02802176180701,7.03804032454658,19108.5293346432,0.0,1.0
2017-07-17,14.06,14.11,14.02,14.11,45537,7.04304960591637,7.06809601276529,7.02301248043723,7.06809601276529,90905.2549427127,0.0,1.0
2017-07-18,14.09,14.11,14.02,14.02,30586,7.05807745002572,7.06809601276529,7.02301248043723,7.02301248043723,61058.6584025696,0.0,1.0
2017-07-19,14.06,14.12,14.06,14.12,24857,7.04304960591637,7.07310529413507,7.04304960591637,7.07310529413507,49621.8881812814,0.0,1.0
2017-07-20,14.0101,14.0699,14.0,14.06,39934,7.05637429435999,7.08649336437396,7.05128729424058,7.08150709693018,79287.0828645215,0.0765,1.0
2017-07-21,14.04,14.06,13.97,14.04,13570,7.07143382936698,7.08150709693018,7.03617739289577,7.07143382936698,26942.5981487343,0.0,1.0
2017-07-24,14.02,14.04,14.005,14.04,19897,7.06136056180378,7.07143382936698,7.05380561113138,7.07143382936698,39504.5597174183,0.0,1.0
2017-07-25,13.99,14.0466,13.99,14.02,28392,7.04625066045898,7.07475800766283,7.04625066045898,7.06136056180378,56370.9835400784,0.0,1.0
2017-07-26,14.09,14.1,14.0286,14.04,18282,7.09661699827498,7.10165363205658,7.06569206685595,7.07143382936698,36298.0530106972,0.0,1.0
2017-07-27,14.07,14.16,14.06,14.1,50591,7.08654373071178,7.13187343474618,7.08150709693018,7.10165363205658,100446.056222743,0.0,1.0
2017-07-28,14.1,14.13,14.08,14.13,16103,7.10165363205658,7.11676353340138,7.09158036449338,7.11676353340138,31971.7507729601,0.0,1.0
2017-07-31,14.23,14.2499,14.13,14.14,52465,7.16712987121739,7.17715277244277,7.11676353340138,7.12180016718298,104166.795274381,0.0,1.0
2017-08-01,14.2,14.25,14.1448,14.25,34468,7.15201996987258,7.17720313878059,7.12421775139815,7.17720313878059,68434.5963883991,0.0,1.0
2017-08-02,14.25,14.25,14.2,14.2,40839,7.17720313878059,7.17720313878059,7.15201996987258,7.15201996987258,81083.9178921268,0.0,1.0
2017-08-03,14.27,14.3,14.25,14.3,41252,7.18727640634379,7.20238630768859,7.17720313878059,7.20238630768859,81903.910009697,0.0,1.0
2017-08-04,14.287,14.42,14.26,14.35,34431,7.19583868377251,7.26282591306779,7.18223977256219,7.22756947659659,68361.1346248394,0.0,1.0
2017-08-07,14.46,14.54,14.37,14.37,293590,7.28297244819419,7.323265518447,7.23764274415979,7.23764274415979,582909.166579728,0.0,1.0
2017-08-08,14.48,14.52,14.45,14.46,140966,7.2930457157574,7.3131922508838,7.27793581441259,7.28297244819419,279881.37734963,0.0,1.0
2017-08-09,14.43,14.57,14.41,14.57,148005,7.26786254684939,7.3383754197918,7.25778927928619,7.3383754197918,293856.981503569,0.0,1.0
2017-08-10,14.36,14.4744,14.3201,14.43,90922,7.23260611037819,7.2902252008397,7.2125099415896,7.26786254684939,180521.363955728,0.0,1.0
2017-08-11,14.48,14.64,14.15,14.17,169500,7.2930457157574,7.373631856263,7.12683680096458,7.13691006852778,336534.295225532,0.0,1.0
2017-08-14,14.48,14.6,14.46,14.55,182260,7.2930457157574,7.3534853211366,7.28297244819419,7.3283021522286,361868.676388233,0.0,1.0
2017-08-15,14.4,14.45,14.38,14.43,75802,7.25275264550459,7.27793581441259,7.24267937794139,7.26786254684939,150501.313549769,0.0,1.0
2017-08-16,14.41,14.49,14.4,14.46,95728,7.25778927928619,7.298082349539,7.25275264550459,7.28297244819419,190063.451406193,0.0,1.0
2017-08-17,14.38,14.49,14.38,14.49,44842,7.24267937794139,7.298082349539,7.24267937794139,7.298082349539,89031.6865280431,0.0,1.0
2017-08-18,14.43,14.44,14.41,14.44,90746,7.26786254684939,7.27289918063099,7.25778927928619,7.27289918063099,180171.924215552,0.0,1.0
2017-08-21,14.38,14.46,14.38,14.46,46091,7.24267937794139,7.28297244819419,7.24267937794139,7.28297244819419,91511.5174114454,0.0,1.0
2017-08-22,14.39,14.43,14.3101,14.38,41806,7.28624626015223,7.30649989812347,7.24578961830469,7.28118285065943,82564.9200590471,0.0765,1.0
2017-08-23,14.38,14.48,14.35,14.41,47617,7.28118285065943,7.33181694558752,7.265992622181,7.29637307913785,94041.3767988241,0.0,1.0
2017-08-24,14.38,14.41,14.38,14.39,55040,7.28118285065943,7.29637307913785,7.28118285065943,7.28624626015223,108701.459121895,0.0,1.0
2017-08-25,14.39,14.42,14.39,14.41,61126,7.28624626015223,7.30143648863066,7.28624626015223,7.29637307913785,120721.028166515,0.0,1.0
2017-08-28,14.45,14.5729,14.43,14.49,23061,7.31662671710909,7.37885601977571,7.30649989812347,7.33688035508032,45544.4104071589,0.0,1.0
2017-08-29,14.4,14.45,14.39,14.39,33653,7.29130966964504,7.31662671710909,7.28624626015223,7.28624626015223,66463.1214358492,0.0,1.0
2017-08-30,14.38,14.425,14.38,14.41,20121,7.28118285065943,7.30396819337707,7.28118285065943,7.29637307913785,39738.0461299355,0.0,1.0
2017-08-31,14.43,14.48,14.4001,14.44,38011,7.30649989812347,7.33181694558752,7.29136030373997,7.31156330761628,75069.9702522231,0.0,1.0
2017-09-01,14.43,14.469,14.4,14.46,49614,7.30649989812347,7.32624719514543,7.29130966964504,7.3216901266019,97985.3596088973,0.0,1.0
2017-09-05,14.39,14.4168,14.39,14.39,29008,7.28624626015223,7.29981619759296,7.28624626015223,7.28624626015223,57289.4608686035,0.0,1.0
2017-09-06,14.43,14.45,14.36,14.39,38480,7.30649989812347,7.31662671710909,7.27105603167381,7.28624626015223,75996.2236012087,0.0,1.0
2017-09-07,14.42,14.45,14.41,14.41,26630,7.30143648863066,7.31662671710909,7.29637307913785,7.29637307913785,52593.0206470943,0.0,1.0
2017-09-08,14.38,14.49,14.38,14.38,63985,7.28118285065943,7.33688035508032,7.28118285065943,7.28118285065943,126367.421183039,0.0,1.0
2017-09-11,14.39,14.4,14.39,14.39,58718,7.28624626015223,7.29130966964504,7.28624626015223,7.28624626015223,115965.339329932,0.0,1.0
2017-09-12,14.35,14.43,14.35,14.43,47361,7.265992622181,7.30649989812347,7.265992622181,7.30649989812347,93535.7886168619,0.0,1.0
2017-09-13,14.37,14.37,14.33,14.33,15964,7.27611944116662,7.27611944116662,7.25586580319538,7.25586580319538,31528.1630345555,0.0,1.0
2017-09-14,14.4,14.4173,14.35,14.35,16233,7.29130966964504,7.3000693680676,7.265992622181,7.265992622181,32059.4256163831,0.0,1.0
2017-09-15,14.45,14.45,14.35,14.35,19697,7.31662671710909,7.31662671710909,7.265992622181,7.265992622181,38900.6657035605,0.0,1.0
2017-09-18,14.41,14.48,14.4,14.48,44541,7.29637307913785,7.33181694558752,7.29130966964504,7.33181694558752,87966.4187999334,0.0,1.0
2017-09-19,14.36,14.5,14.36,14.38,41226,7.27105603167381,7.34194376457313,7.27105603167381,7.28118285065943,81419.4468342887,0.0,1.0
2017-09-20,14.46,14.46,14.37,14.4,22059,7.3216901266019,7.3216901266019,7.27611944116662,7.29130966964504,43565.5066636971,0.0,1.0
2017-09-21,14.31,14.4537,14.27,14.37,27736,7.28447406682975,7.3576242361801,7.26411215469326,7.31501693503449,54486.0420064251,0.0765,1.0
2017-09-22,14.36,14.4,14.32,14.32,26220,7.30992645700036,7.33028836913686,7.28956454486387,7.28956454486387,51507.9327014878,0.0,1.0
2017-09-25,14.31,14.39,14.31,14.33,22315,7.28447406682975,7.32519789110273,7.28447406682975,7.294655022898,43836.7474536118,0.0,1.0
2017-09-26,14.23,14.335,14.1334,14.31,121837,7.24375024255677,7.29720026191506,7.19457622474714,7.28447406682975,239342.944185781,0.0,1.0
2017-09-27,14.18,14.249,14.04,14.17,241896,7.21829785238615,7.2534221508216,7.14703115990843,7.21320737435203,475193.092630019,0.0,1.0
2017-09-28,14.2,14.227,14.14,14.17,151287,7.2284788084544,7.24222309914653,7.19793594024966,7.21320737435203,297196.057002669,0.0,1.0
2017-09-29,14.24,14.27,14.15,14.25,26552,7.24884072059089,7.26411215469326,7.20302641828379,7.25393119862501,52160.1307814609,0.0,1.0
2017-10-02,14.25,14.34,14.23,14.34,30607,7.25393119862501,7.29974550093212,7.24375024255677,7.29974550093212,60125.9838365537,0.0,1.0
2017-10-03,14.29,14.29,14.24,14.26,28395,7.2742931107615,7.2742931107615,7.24884072059089,7.25902167665914,55780.6159061307,0.0,1.0
2017-10-04,14.24,14.28,14.23,14.28,16304,7.24884072059089,7.26920263272738,7.24375024255677,7.26920263272738,32028.4261924126,0.0,1.0
2017-10-05,14.232,14.27,14.23,14.24,53294,7.24476833816359,7.26411215469326,7.24375024255677,7.24884072059089,104693.507452063,0.0,1.0
2017-10-06,14.26,14.26,14.18,14.18,75700,7.25902167665914,7.25902167665914,7.21829785238615,7.21829785238615,148709.020042053,0.0,1.0
2017-10-09,14.2707,14.31,14.19,14.31,19447,7.26446848815565,7.28447406682975,7.22338833042028,7.28447406682975,38202.6989796275,0.0,1.0
2017-10-10,14.29,14.3087,14.23,14.3,26870,7.2742931107615,7.28381230468531,7.24375024255677,7.27938358879563,52784.8265327604,0.0,1.0
2017-10-11,14.29,14.32,14.29,14.32,31850,7.2742931107615,7.28956454486387,7.2742931107615,7.28956454486387,62567.7977323565,0.0,1.0
2017-10-12,14.3107,14.33,14.2994,14.33,37220,7.28483040029214,7.294655022898,7.27907816011358,7.294655022898,73116.9052307161,0.0,1.0
2017-10-13,14.28,14.31,14.26,14.3,39353,7.26920263272738,7.28447406682975,7.25902167665914,7.27938358879563,77307.0814493383,0.0,1.0
2017-10-16,14.24,14.29,14.22,14.27,16075,7.24884072059089,7.2742931107615,7.23865976452265,7.26411215469326,31578.566673395,0.0,1.0
2017-10-17,14.29,14.32,14.23,14.23,28509,7.2742931107615,7.28956454486387,7.24375024255677,7.24375024255677,56004.5634396154,0.0,1.0
2017-10-18,14.29,14.31,14.25,14.29,15088,7.2742931107615,7.28447406682975,7.25393119862501,7.2742931107615,29639.6525019088,0.0,1.0
2017-10-19,14.29,14.3,14.24,14.25,16811,7.2742931107615,7.27938358879563,7.24884072059089,7.25393119862501,33024.4033808052,0.0,1.0
2017-10-20,14.23,14.31,14.23,14.31,36812,7.24375024255677,7.28447406682975,7.24375024255677,7.28447406682975,72315.4087950865,0.0,1.0
2017-10-23,14.144,14.16,14.12,14.12,44630,7.23891428842435,7.2471031054927,7.22663106282182,7.22663106282182,87201.8502842917,0.0765,1.0
2017-10-24,14.17,14.2,14.12,14.16,26023,7.25222111616042,7.26757514816359,7.22663106282182,7.2471031054927,50845.9276259943,0.0,1.0
2017-10-25,14.11,14.16,14.01,14.16,40586,7.2215130521541,7.2471031054927,7.17033294547689,7.2471031054927,79300.3427210007,0.0,1.0
2017-10-26,14.18,14.195,14.06,14.11,39334,7.25733912682815,7.26501614282973,7.1959229988155,7.2215130521541,76854.0797464111,0.0,1.0
2017-10-27,14.18,14.2,14.112,14.17,70827,7.25733912682815,7.26757514816359,7.22253665428764,7.25222111616042,138387.753754997,0.0,1.0
2017-10-30,14.19,14.2,14.14,14.16,27066,7.26245713749587,7.26757514816359,7.23686708415726,7.2471031054927,52883.8288100972,0.0,1.0
2017-10-31,14.185,14.2,14.18,14.2,23933,7.25989813216201,7.26757514816359,7.25733912682815,7.26757514816359,46762.3097211282,0.0,1.0
2017-11-01,14.15,14.25,14.15,14.25,32383,7.24198509482498,7.29316520150219,7.24198509482498,7.29316520150219,63272.6309154429,0.0,1.0
2017-11-02,14.1,14.2,14.1,14.16,26148,7.21639504148638,7.26757514816359,7.21639504148638,7.2471031054927,51090.1631466202,0.0,1.0
2017-11-03,14.14,14.15,14.112,14.15,14539,7.23686708415726,7.24198509482498,7.22253665428764,7.24198509482498,28407.5218750463,0.0,1.0
2017-11-06,14.1463,14.18,14.1221,14.13,27884,7.24009143087793,7.25733912682815,7.22770584506204,7.23174907348954,54482.1060570734,0.0,1.0
2017-11-07,14.121,14.16,14.08,14.16,19379,7.22714286388859,7.2471031054927,7.20615902015094,7.2471031054927,37864.3212336834,0.0,1.0
2017-11-08,14.1,14.14,14.08,14.14,19679,7.21639504148638,7.23686708415726,7.20615902015094,7.23686708415726,38450.4864831856,0.0,1.0
2017-11-09,14.0,14.06,13.97,14.05,34705,7.16521493480917,7.1959229988155,7.14986090280601,7.19080498814778,67809.5499465907,0.0,1.0
2017-11-10,14.02,14.04,13.9801,14.0,41314,7.17545095614461,7.18568697748005,7.15503009358041,7.16521493480917,80722.7703931263,0.0,1.0
2017-11-13,13.97,14.02,13.91,13.91,91766,7.14986090280601,7.17545095614461,7.11915283879968,7.11915283879968,179300.134286093,0.0,1.0
2017-11-14,13.84,13.96,13.84,13.92,54205,7.08332676412564,7.14474289213829,7.08332676412564,7.1242708494674,105910.29116424,0.0,1.0
2017-11-15,13.9001,13.99,13.72,13.72,52562,7.11408600823864,7.16009692414145,7.02191063611299,7.02191063611299,102700.059481132,0.0,1.0
2017-11-16,13.92,13.96,13.9,13.9,22597,7.1242708494674,7.14474289213829,7.11403482813196,7.11403482813196,44151.920476678,0.0,1.0
2017-11-17,13.95,13.98,13.88,13.89,20533,7.13962488147057,7.15497891347373,7.10379880679652,7.10891681746424,40119.1035601022,0.0,1.0
2017-11-20,13.93,13.96,13.84,13.84,35179,7.12938886013512,7.14474289213829,7.08332676412564,7.08332676412564,68735.6910408044,0.0,1.0
2017-11-21,13.89,13.91,13.8685,13.91,16398,7.14806959907231,7.15836199590322,7.13700527247907,7.15836199590322,31864.2980238413,0.0765,1.0
2017-11-22,13.79,13.89,13.67,13.86,98435,7.09660761491772,7.14806959907231,7.03485323393221,7.13263100382593,191277.117695867,0.0,1.0
2017-11-24,13.8,13.85,13.78,13.85,7317,7.10175381333318,7.12748480541047,7.09146141650226,7.12748480541047,14218.2625100895,0.0,1.0
2017-11-27,13.75,13.85,13.74,13.85,12866,7.07602282125588,7.12748480541047,7.07087662284042,7.12748480541047,25000.9792886171,0.0,1.0
2017-11-28,13.781,13.83,13.69,13.77,62231,7.0919760363438,7.11719240857955,7.04514563076313,7.0863152180868,120926.157477843,0.0,1.0
2017-11-29,13.74,13.84,13.74,13.83,19890,7.07087662284042,7.12233860699501,7.07087662284042,7.11719240857955,38649.889480071,0.0,1.0
2017-11-30,13.67,13.81,13.56,13.77,61081,7.03485323393221,7.10690001174863,6.97824505136216,7.0863152180868,118691.498206748,0.0,1.0
2017-12-01,13.68,13.82,13.6,13.6,84790,7.03999943234767,7.11204621016409,6.998829845024,6.998829845024,164762.39964883,0.0,1.0
2017-12-04,13.82,13.845,13.72,13.72,35179,7.11204621016409,7.12491170620274,7.0605842260095,7.0605842260095,68359.1986937867,0.0,1.0
2017-12-05,13.861,13.89,13.82,13.86,22003,7.13314562366747,7.14806959907231,7.11204621016409,7.13263100382593,42755.8329929614,0.0,1.0
2017-12-06,14.03,14.05,13.85,13.85,21592,7.22011637688873,7.23040877371965,7.12748480541047,7.12748480541047,41957.1852012917,0.0,1.0
2017-12-07,14.05,14.06,13.91,14.06,85632,7.23040877371965,7.23555497213511,7.15836199590322,7.23555497213511,166398.558871666,0.0,1.0
2017-12-08,14.03,14.06,13.97,14.06,34974,7.22011637688873,7.23555497213511,7.18923918639598,7.23555497213511,67960.8463889393,0.0,1.0
2017-12-11,14.03,14.03,13.91,13.91,49450,7.22011637688873,7.22011637688873,7.15836199590322,7.15836199590322,96090.3486570895,0.0,1.0
2017-12-12,14.06,14.07,13.96,13.97,34813,7.23555497213511,7.24070117055056,7.18409298798052,7.18923918639598,67647.994090986,0.0,1.0
2017-12-13,14.02,14.04,13.95,13.99,45908,7.21497017847327,7.22526257530419,7.17894678956506,7.19953158322689,89207.5981021166,0.0,1.0
2017-12-14,14.04,14.05,13.96,14.0,32736,7.22526257530419,7.23040877371965,7.18409298798052,7.20467778164235,63612.0051291907,0.0,1.0
2017-12-15,14.0,14.0,13.99,14.0,33975,7.20467778164235,7.20467778164235,7.19953158322689,7.20467778164235,66019.6075960489,0.0,1.0
2017-12-18,14.11,14.13,13.96,13.98,40270,7.2612859642124,7.27157836104332,7.18409298798052,7.19438538481143,78251.938127826,0.0,1.0
2017-12-19,14.19,14.2,14.07,14.07,26166,7.30245555153607,7.30760174995153,7.24070117055056,7.24070117055056,50845.2995543257,0.0,1.0
2017-12-20,14.21,14.23,14.15,14.16,52326,7.31274794836699,7.3230403451979,7.28187075787423,7.28701695628969,101678.940016802,0.0,1.0
2017-12-21,14.08,14.14,14.04,14.1,156325,7.28521578684428,7.3162607404814,7.2645191510862,7.29556410472332,302126.397405371,0.0765,1.0
2017-12-22,14.25,14.25,14.08,14.08,21030,7.37317648881612,7.37317648881612,7.28521578684428,7.28521578684428,40644.2868219092,0.0,1.0
2017-12-26,14.25,14.31,14.21,14.28,33922,7.37317648881612,7.40422144245324,7.35247985305804,7.38869896563468,65560.413579306,0.0,1.0
2017-12-27,14.26,14.32,14.23,14.27,80680,7.37835064775564,7.40939560139276,7.36282817093708,7.38352480669516,155928.723765651,0.0,1.0
2017-12-28,14.3,14.3,14.18,14.22,64933,7.39904728351372,7.39904728351372,7.33695737623948,7.35765401199756,125494.792021257,0.0,1.0
2017-12-29,14.35,14.35,14.24,14.27,51265,7.42491807821132,7.42491807821132,7.3680023298766,7.38352480669516,99078.9046089005,0.0,1.0
2018-01-02,14.34,14.37,14.3,14.3,23239,7.4197439192718,7.43526639609036,7.39904728351372,7.39904728351372,44913.5797172776,0.0,1.0
2018-01-03,14.3,14.38,14.26,14.36,66901,7.39904728351372,7.44044055502988,7.37835064775564,7.43009223715084,129298.308733835,0.0,1.0
2018-01-04,14.3,14.31,14.25,14.3,15823,7.39904728351372,7.40422144245324,7.37317648881612,7.39904728351372,30580.8155198797,0.0,1.0
2018-01-05,14.23,14.29,14.21,14.27,20871,7.36282817093708,7.3938731245742,7.35247985305804,7.38352480669516,40336.990502143,0.0,1.0
2018-01-08,14.23,14.32,14.13,14.18,22830,7.36282817093708,7.40939560139276,7.31108658154188,7.33695737623948,44123.1130834136,0.0,1.0
2018-01-09,14.3,14.3,14.19,14.19,23553,7.39904728351372,7.39904728351372,7.342131535179,7.342131535179,45520.4416317845,0.0,1.0
2018-01-10,14.26,14.3,14.16,14.3,28249,7.37835064775564,7.39904728351372,7.32660905836044,7.39904728351372,54596.3128117981,0.0,1.0
2018-01-11,14.3,14.31,14.2,14.24,36181,7.39904728351372,7.40422144245324,7.34730569411852,7.3680023298766,69926.340537494,0.0,1.0
2018-01-12,14.24,14.31,14.19,14.25,48111,7.3680023298766,7.40422144245324,7.342131535179,7.37317648881612,92983.2279262423,0.0,1.0
2018-01-16,14.26,14.36,14.24,14.24,53989,7.37835064775564,7.43009223715084,7.3680023298766,7.3680023298766,104343.52835131,0.0,1.0
2018-01-17,14.02,14.24,13.93,14.24,309209,7.25417083320716,7.3680023298766,7.20760340275148,7.3680023298766,597602.4386075,0.0,1.0
2018-01-18,13.94,14.02,13.91,14.02,55371,7.212777561691,7.25417083320716,7.19725508487244,7.25417083320716,107014.493847643,0.0,1.0
2018-01-19,13.95,13.96,13.81,13.9,94588,7.21795172063052,7.22312587957004,7.14551349547724,7.19208092593292,182808.454679541,0.0,1.0
2018-01-22,13.99,14.0,13.94,13.97,78026,7.2386483563886,7.24382251532812,7.212777561691,7.22830003850956,150799.387711188,0.0,1.0
2018-01-23,13.93,13.98,13.82,13.94,99986,7.24718571863881,7.27319858912926,7.18995740355982,7.2523882927369,192185.633716808,0.0765,1.0
2018-01-24,14.01,14.04,13.95,13.97,87325,7.28880631142353,7.30441403371779,7.25759086683499,7.26799601503117,167849.603587705,0.0,1.0
2018-01-25,14.12,14.14,13.93,13.96,85190,7.34603462650251,7.35643977469869,7.24718571863881,7.26279344093308,163745.865784559,0.0,1.0
2018-01-26,14.17,14.3,14.01,14.06,105793,7.37204749699296,7.43968096026812,7.28880631142353,7.31481918191397,203347.416116279,0.0,1.0
2018-01-29,14.03,14.21,14.03,14.21,72560,7.2992114596197,7.39285779338532,7.2992114596197,7.39285779338532,139469.421543932,0.0,1.0
2018-01-30,13.84,14.04,13.83,14.03,86344,7.200362551756,7.30441403371779,7.19515997765791,7.2992114596197,165963.998536236,0.0,1.0
2018-01-31,13.78,13.93,13.67,13.93,182699,7.16914710716746,7.24718571863881,7.11191879208848,7.24718571863881,351170.394799543,0.0,1.0
2018-02-01,13.76,13.78,13.66,13.7,83457,7.15874195897129,7.16914710716746,7.10671621799039,7.12752651438275,160414.822406173,0.0,1.0
2018-02-02,13.72,13.73,13.65,13.73,74887,7.13793166257893,7.14313423667702,7.1015136438923,7.14313423667702,143942.207430546,0.0,1.0
2018-02-05,13.63,13.7,13.56,13.62,66137,7.09110849569612,7.12752651438275,7.05469047700949,7.08590592159803,127123.609876668,0.0,1.0
2018-02-06,13.76,13.76,13.32,13.46,81715,7.15874195897129,7.15874195897129,6.92982869865534,7.0026647360286,157066.479898875,0.0,1.0
2018-02-07,13.77,13.8,13.76,13.78,43227,7.16394453306937,7.17955225536364,7.15874195897129,7.16914710716746,83087.716167028,0.0,1.0
2018-02-08,13.73,13.78,13.68,13.73,34200,7.14313423667702,7.16914710716746,7.11712136618657,7.14313423667702,65736.6898677298,0.0,1.0
2018-02-09,13.76,13.79,13.69,13.78,33624,7.15874195897129,7.17434968126555,7.12232394028466,7.16914710716746,64629.5456173259,0.0,1.0
2018-02-12,13.84,13.84,13.77,13.8,31687,7.200362551756,7.200362551756,7.16394453306937,7.17955225536364,60906.388650256,0.0,1.0
2018-02-13,13.82,13.85,13.82,13.84,32223,7.18995740355982,7.20556512585409,7.18995740355982,7.200362551756,61936.6478832707,0.0,1.0
2018-02-14,13.79,13.81,13.76,13.81,20653,7.17434968126555,7.18475482946173,7.15874195897129,7.18475482946173,39697.6566034569,0.0,1.0
2018-02-15,13.84,13.84,13.73,13.82,51544,7.200362551756,7.200362551756,7.14313423667702,7.18995740355982,99074.0334076686,0.0,1.0
2018-02-16,13.73,13.76,13.69,13.73,67016,7.14313423667702,7.15874195897129,7.12232394028466,7.14313423667702,128813.158133795,0.0,1.0
2018-02-20,13.56,13.62,13.53,13.53,33648,7.09449016885988,7.12588171827961,7.07879439415001,7.07879439415001,64312.8497101469,0.0765,1.0
2018-02-21,13.69,13.69,13.53,13.63,33146,7.16250519260263,7.16250519260263,7.07879439415001,7.1311136431829,63353.3558158741,0.0,1.0
2018-02-22,13.65,13.69,13.64,13.69,44244,7.14157749298948,7.16250519260263,7.13634556808619,7.16250519260263,84565.4339804963,0.0,1.0
2018-02-23,13.65,13.7,13.59,13.7,151298,7.14157749298948,7.16773711750592,7.11018594356975,7.16773711750592,289182.285290234,0.0,1.0
2018-02-26,13.68,13.7,13.64,13.68,39605,7.15727326769935,7.16773711750592,7.13634556808619,7.15727326769935,75698.7164993571,0.0,1.0
2018-02-27,13.76,13.82,13.64,13.68,58079,7.19912866692566,7.23052021634539,7.13634556808619,7.15727326769935,111008.856345566,0.0,1.0
2018-02-28,13.69,13.75,13.63,13.73,27203,7.16250519260263,7.19389674202237,7.1311136431829,7.18343289221579,51994.247820528,0.0,1.0
2018-03-01,13.53,13.69,13.49,13.63,37658,7.07879439415001,7.16250519260263,7.05786669453686,7.1311136431829,71977.3328098167,0.0,1.0
2018-03-02,13.59,13.59,13.48,13.54,41675,7.11018594356975,7.11018594356975,7.05263476963357,7.0840263190533,79655.1953064185,0.0,1.0
2018-03-05,13.61,13.64,13.51,13.53,40356,7.12064979337632,7.13634556808619,7.06833054434343,7.07879439415001,77134.1346559287,0.0,1.0
2018-03-06,13.68,13.68,13.58,13.59,46334,7.15727326769935,7.15727326769935,7.10495401866646,7.11018594356975,88560.1396359351,0.0,1.0
2018-03-07,13.66,13.66,13.6,13.66,21029,7.14680941789277,7.14680941789277,7.11541786847303,7.14680941789277,40193.6197264229,0.0,1.0
2018-03-08,13.58,13.65,13.56,13.64,42110,7.10495401866646,7.14157749298948,7.09449016885988,7.13634556808619,80486.6292586271,0.0,1.0
2018-03-09,13.67,13.68,13.57,13.57,25411,7.15204134279606,7.15727326769935,7.09972209376317,7.09972209376317,48569.1222059124,0.0,1.0
2018-03-12,13.71,13.71,13.55,13.66,16946,7.17296904240921,7.17296904240921,7.08925824395659,7.14680941789277,32389.6086301756,0.0,1.0
2018-03-13,13.67,13.7,13.64,13.68,20396,7.15204134279606,7.16773711750592,7.13634556808619,7.15727326769935,38983.739975278,0.0,1.0
2018-03-14,13.67,13.68,13.61,13.62,25307,7.15204134279606,7.15727326769935,7.12064979337632,7.12588171827961,48370.3425943499,0.0,1.0
2018-03-15,13.66,13.67,13.63,13.63,9082,7.14680941789277,7.15204134279606,7.1311136431829,7.1311136431829,17358.8118481798,0.0,1.0
2018-03-16,13.67,13.68,13.59,13.63,12666,7.15204134279606,7.15727326769935,7.11018594356975,7.1311136431829,24209.0630774109,0.0,1.0
2018-03-19,13.6,13.69,13.57,13.65,25463,7.11541786847303,7.16250519260263,7.09972209376317,7.14157749298948,48668.5120116937,0.0,1.0
2018-03-20,13.53,13.59,13.52,13.56,18438,7.07879439415001,7.11018594356975,7.07356246924672,7.09449016885988,35241.3315191301,0.0,1.0
2018-03-21,13.43,13.46,13.42,13.45,18491,7.06649937062728,7.08228455164879,7.06123764362011,7.07702282464162,35142.4541311402,0.0765,1.0
2018-03-22,13.42,13.43,13.41,13.43,16092,7.06123764362011,7.06649937062728,7.05597591661295,7.06649937062728,30583.1145897089,0.0,1.0
2018-03-23,13.38,13.44,13.36,13.44,43749,7.04019073559144,7.07176109763445,7.0296672815771,7.07176109763445,83145.7047094938,0.0,1.0
2018-03-26,13.45,13.53,13.33,13.33,35301,7.07702282464162,7.11911664069897,7.0138821005556,7.0138821005556,67090.1397049039,0.0,1.0
2018-03-27,13.45,13.5,13.32,13.42,37452,7.07702282464162,7.10333145967746,7.00862037354843,7.06123764362011,71178.1511069959,0.0,1.0
2018-03-28,13.57,13.63,13.45,13.45,32732,7.14016354872764,7.17173391077065,7.07702282464162,7.07702282464162,62207.7123260224,0.0,1.0
2018-03-29,13.64,13.65,13.57,13.57,29668,7.17699563777782,7.18225736478499,7.14016354872764,7.14016354872764,56384.5291851531,0.0,1.0
2018-04-02,13.58,13.66,13.54,13.54,78287,7.14542527573481,7.18751909179216,7.12437836770614,7.12437836770614,148785.750179253,0.0,1.0
2018-04-03,13.57,13.63,13.55,13.59,26818,7.14016354872764,7.17173391077065,7.1296400947133,7.15068700274198,50968.0566161331,0.0,1.0
2018-04-04,13.48,13.63,13.48,13.59,24675,7.09280800566312,7.17173391077065,7.09280800566312,7.15068700274198,46895.2493475682,0.0,1.0
2018-04-05,13.48,13.54,13.48,13.48,33247,7.09280800566312,7.12437836770614,7.09280800566312,7.09280800566312,63186.4784218278,0.0,1.0
2018-04-06,13.52,13.54,13.48,13.48,23189,7.1138549136918,7.12437836770614,7.09280800566312,7.09280800566312,44071.0815449142,0.0,1.0
2018-04-09,13.5,13.56,13.48,13.48,15508,7.10333145967746,7.13490182172047,7.09280800566312,7.09280800566312,29473.2128422325,0.0,1.0
2018-04-10,13.51,13.55,13.46,13.47,20201,7.10859318668463,7.1296400947133,7.08228455164879,7.08754627865596,38392.3376725522,0.0,1.0
2018-04-11,13.56,13.57,13.48,13.48,22380,7.13490182172047,7.14016354872764,7.09280800566312,7.09280800566312,42533.5635419889,0.0,1.0
2018-04-12,13.56,13.62,13.52,13.62,10531,7.13490182172047,7.16647218376348,7.1138549136918,7.16647218376348,20014.3412717017,0.0,1.0
2018-04-13,13.57,13.57,13.52,13.57,12049,7.14016354872764,7.14016354872764,7.1138549136918,7.14016354872764,22899.325608464,0.0,1.0
2018-04-16,13.57,13.67,13.53,13.66,21578,7.14016354872764,7.19278081879933,7.11911664069897,7.18751909179216,41009.3491558997,0.0,1.0
2018-04-17,13.6,13.65,13.57,13.65,37474,7.15594872974915,7.18225736478499,7.14016354872764,7.18225736478499,71219.9624741953,0.0,1.0
2018-04-18,13.55,13.59,13.54,13.58,18881,7.1296400947133,7.15068700274198,7.12437836770614,7.14542527573481,35883.655640585,0.0,1.0
2018-04-19,13.52,13.52,13.42,13.42,48632,7.1138549136918,7.1138549136918,7.06123764362011,7.06123764362011,92425.9277110815,0.0,1.0
2018-04-20,13.35,13.4,13.32,13.32,21508,7.06465776617477,7.09111715855745,7.04878213074517,7.04878213074517,40643.4125336931,0.0765,1.0
2018-04-23,13.34,13.34,13.31,13.31,22140,7.05936588769824,7.05936588769824,7.04349025226863,7.04349025226863,41837.6954387188,0.0,1.0
2018-04-24,13.36,13.39,13.36,13.39,23291,7.06994964465131,7.08582528008091,7.06994964465131,7.08582528008091,44012.7264888528,0.0,1.0
2018-04-25,13.42,13.42,13.31,13.37,56905,7.10170091551052,7.10170091551052,7.04349025226863,7.07524152312784,107532.70365584,0.0,1.0
2018-04-26,13.51,13.54,13.44,13.47,40352,7.14932782179934,7.16520345722895,7.11228467246359,7.1281603078932,76252.6958601257,0.0,1.0
2018-04-27,13.58,13.64,13.47,13.47,77987,7.18637097113509,7.2181222419943,7.1281603078932,7.1281603078932,147371.109041525,0.0,1.0
2018-04-30,13.55,13.6,13.54,13.56,35829,7.17049533570548,7.19695472808816,7.16520345722895,7.17578721418202,67705.6363989999,0.0,1.0
2018-05-01,13.55,13.62,13.51,13.51,40656,7.17049533570548,7.20753848504123,7.14932782179934,7.14932782179934,76827.1610549482,0.0,1.0
2018-05-02,13.55,13.57,13.44,13.5,76843,7.17049533570548,7.18107909265855,7.11228467246359,7.1440359433228,145209.305808377,0.0,1.0
2018-05-03,13.35,13.54,13.22,13.54,133005,7.06465776617477,7.16520345722895,6.99586334597981,7.16520345722895,251337.971175556,0.0,1.0
2018-05-04,13.32,13.36,13.29,13.3,30642,7.04878213074517,7.06994964465131,7.03290649531556,7.0381983737921,57903.8240123407,0.0,1.0
2018-05-07,13.39,13.43,13.32,13.32,78059,7.08582528008091,7.10699279398706,7.04878213074517,7.04878213074517,147507.166587667,0.0,1.0
2018-05-08,13.41,13.45,13.35,13.35,42741,7.09640903703399,7.11757655094013,7.06465776617477,7.06465776617477,80767.1608286487,0.0,1.0
2018-05-09,13.38,13.41,13.37,13.41,17892,7.08053340160438,7.09640903703399,7.07524152312784,7.09640903703399,33810.3002163305,0.0,1.0
2018-05-10,13.36,13.42,13.35,13.38,19221,7.06994964465131,7.10170091551052,7.06465776617477,7.08053340160438,36321.6957555382,0.0,1.0
2018-05-11,13.42,13.43,13.36,13.43,9688,7.10170091551052,7.10699279398706,7.06994964465131,7.10699279398706,18307.298708686,0.0,1.0
2018-05-14,13.36,13.44,13.35,13.39,30733,7.06994964465131,7.11228467246359,7.06465776617477,7.08582528008091,58075.7856331593,0.0,1.0
2018-05-15,13.3,13.36,13.3,13.36,24708,7.0381983737921,7.06994964465131,7.0381983737921,7.06994964465131,46690.4145844564,0.0,1.0
2018-05-16,13.29,13.32,13.25,13.27,70394,7.03290649531556,7.04878213074517,7.01173898140942,7.02232273836249,133022.706987948,0.0,1.0
2018-05-17,13.26,13.31,13.23,13.26,78059,7.01703085988595,7.04349025226863,7.00115522445635,7.01703085988595,147507.166587667,0.0,1.0
2018-05-18,13.24,13.29,13.17,13.17,58788,7.00644710293288,7.03290649531556,6.96940395359714,6.96940395359714,111090.986425086,0.0,1.0
2018-05-21,13.2,13.27,13.2,13.23,57489,6.98527958902674,7.02232273836249,6.98527958902674,7.00115522445635,108636.281530104,0.0,1.0
2018-05-22,13.18,13.23,13.16,13.18,57575,6.97469583207367,7.00115522445635,6.9641120751206,6.97469583207367,108798.794710219,0.0,1.0
2018-05-23,13.2,13.22,13.17,13.18,59396,7.01967679912422,7.03031267306229,7.00372298821712,7.00904092518615,111689.928530302,0.065,1.0
2018-05-24,13.12,13.17,13.12,13.17,54775,6.97713330337195,7.00372298821712,6.97713330337195,7.00372298821712,103000.468638415,0.0,1.0
2018-05-25,13.12,13.14,13.08,13.08,50385,6.97713330337195,6.98776917731002,6.95586155549582,6.95586155549582,94745.3877196991,0.0,1.0
2018-05-29,13.1,13.14,13.08,13.08,71152,6.96649742943389,6.98776917731002,6.95586155549582,6.95586155549582,133796.24545067,0.0,1.0
2018-05-30,13.13,13.14,13.1,13.11,45437,6.98245124034099,6.98776917731002,6.96649742943389,6.97181536640292,85441.0277229327,0.0,1.0
2018-05-31,13.19,13.22,13.12,13.13,61728,7.01435886215519,7.03031267306229,6.97713330337195,6.98245124034099,116075.087688034,0.0,1.0
2018-06-01,13.21,13.21,13.14,13.14,52557,7.02499473609326,7.02499473609326,6.98776917731002,6.98776917731002,98829.678324585,0.0,1.0
2018-06-04,13.19,13.23,13.17,13.2,27627,7.01435886215519,7.03563061003132,7.00372298821712,7.01967679912422,51950.5969342488,0.0,1.0
2018-06-05,13.14,13.2,13.14,13.18,21200,6.98776917731002,7.01967679912422,6.98776917731002,7.00904092518615,39865.0832521111,0.0,1.0
2018-06-06,13.11,13.15,13.11,13.13,23035,6.97181536640292,6.99308711427905,6.97181536640292,6.98245124034099,43315.6694675651,0.0,1.0
2018-06-07,13.16,13.17,13.13,13.14,17142,6.99840505124809,7.00372298821712,6.98245124034099,6.98776917731002,32234.3045805514,0.0,1.0
2018-06-08,13.09,13.15,13.08,13.14,43510,6.96117949246485,6.99308711427905,6.95586155549582,6.98776917731002,81817.4420895923,0.0,1.0
2018-06-11,13.11,13.12,13.07,13.08,47141,6.97181536640292,6.97713330337195,6.95054361852679,6.95586155549582,88645.2778107439,0.0,1.0
2018-06-12,13.09,13.15,13.09,13.1,69046,6.96117949246485,6.99308711427905,6.96117949246485,6.96649742943389,129836.063123833,0.0,1.0
2018-06-13,13.05,13.11,13.05,13.09,27263,6.93990774458872,6.97181536640292,6.93990774458872,6.96117949246485,51266.1209765238,0.0,1.0
2018-06-14,13.11,13.11,13.05,13.05,61497,6.97181536640292,6.97181536640292,6.93990774458872,6.93990774458872,115640.708714862,0.0,1.0
2018-06-15,13.08,13.12,13.07,13.09,28010,6.95586155549582,6.97713330337195,6.95054361852679,6.96117949246485,52670.8010326242,0.0,1.0
2018-06-18,13.04,13.13,13.03,13.13,31677,6.93458980761969,6.98245124034099,6.92927187065065,6.98245124034099,59566.3321781662,0.0,1.0
2018-06-19,13.02,13.08,13.0,13.08,42028,6.92395393368162,6.95586155549582,6.91331805974355,6.95586155549582,79030.647118855,0.0,1.0
2018-06-20,13.03,13.07,13.0,13.0,87370,6.92927187065065,6.95054361852679,6.91331805974355,6.91331805974355,164293.034138535,0.0,1.0
2018-06-21,13.05,13.05,12.93,13.0,57194,6.97447433488744,6.97447433488744,6.91034123755514,6.94775221099898,107016.194219323,0.065,1.0
2018-06-22,13.01,13.03,12.97,13.03,55023,6.95309663577667,6.96378548533205,6.93171893666591,6.96378548533205,102954.017108959,0.0,1.0
2018-06-25,12.94,12.98,12.91,12.98,67241,6.91568566233283,6.9370633614436,6.89965238799976,6.9370633614436,125815.22389589,0.0,1.0
2018-06-26,12.95,12.97,12.93,12.93,10753,6.92103008711052,6.93171893666591,6.91034123755514,6.91034123755514,20120.0324586562,0.0,1.0
2018-06-27,12.99,13.0,12.93,12.93,42927,6.94240778622129,6.94775221099898,6.91034123755514,6.91034123755514,80321.0855903223,0.0,1.0
2018-06-28,12.97,13.03,12.94,12.94,36202,6.93171893666591,6.96378548533205,6.91568566233283,6.91568566233283,67737.8792028524,0.0,1.0
2018-06-29,13.02,13.03,12.95,12.95,80700,6.95844106055436,6.96378548533205,6.92103008711052,6.92103008711052,150998.476649638,0.0,1.0
2018-07-02,12.98,12.99,12.94,12.96,32689,6.9370633614436,6.94240778622129,6.91568566233283,6.92637451188821,61164.6741412641,0.0,1.0
2018-07-03,13.01,13.02,12.96,12.96,6211,6.95309663577667,6.95844106055436,6.92637451188821,6.92637451188821,11621.4564866283,0.0,1.0
2018-07-05,12.96,12.99,12.9504,12.99,20987,6.92637451188821,6.94240778622129,6.92124386410163,6.94240778622129,39268.9594726884,0.0,1.0
2018-07-06,12.92,12.98,12.92,12.95,79693,6.90499681277745,6.9370633614436,6.90499681277745,6.92103008711052,149114.270131841,0.0,1.0
2018-07-09,13.02,13.03,12.91,12.94,54404,6.95844106055436,6.96378548533205,6.89965238799976,6.91568566233283,101795.800788685,0.0,1.0
2018-07-10,13.0,13.01,12.96,13.01,17427,6.94775221099898,6.95309663577667,6.92637451188821,6.95309663577667,32607.8122995445,0.0,1.0
2018-07-11,13.0,13.01,12.93,12.98,11833,6.94775221099898,6.95309663577667,6.91034123755514,6.9370633614436,22140.8299156774,0.0,1.0
2018-07-12,12.98,12.99,12.97,12.99,14184,6.9370633614436,6.94240778622129,6.93171893666591,6.94240778622129,26539.8066022115,0.0,1.0
2018-07-13,12.98,13.0,12.93,12.93,40414,6.9370633614436,6.94775221099898,6.91034123755514,6.91034123755514,75618.989285235,0.0,1.0
2018-07-16,12.99,13.0,12.98,12.98,22841,6.94240778622129,6.94775221099898,6.9370633614436,6.9370633614436,42737.9951072414,0.0,1.0
2018-07-17,13.03,13.05,12.92,12.92,46704,6.96378548533205,6.97447433488744,6.90499681277745,6.90499681277745,87388.263363627,0.0,1.0
2018-07-18,12.98,13.02,12.97,13.02,47804,6.9370633614436,6.95844106055436,6.93171893666591,6.95844106055436,89446.4829957781,0.0,1.0
2018-07-19,13.04,13.04,12.96,12.96,59029,6.96912991010975,6.96912991010975,6.92637451188821,6.92637451188821,110449.678787503,0.0,1.0
2018-07-20,13.05,13.05,12.99,13.02,17148,6.97447433488744,6.97447433488744,6.94240778622129,6.95844106055436,32085.7729564807,0.0,1.0
2018-07-23,12.94,13.04,12.94,13.04,51550,6.95042442338783,7.0041371314511,6.95042442338783,7.0041371314511,95973.5635359744,0.065,1.0
2018-07-24,12.96,13.0,12.94,12.95,26246,6.96116696500048,6.98265204822579,6.95042442338783,6.95579569419415,48863.6692253188,0.0,1.0
2018-07-25,12.99,12.99,12.95,12.95,21680,6.97728077741946,6.97728077741946,6.95579569419415,6.95579569419415,40362.8876325883,0.0,1.0
2018-07-26,12.96,13.0,12.95,12.98,24975,6.96116696500048,6.98265204822579,6.95579569419415,6.97190950661314,46497.3763202902,0.0,1.0
2018-07-27,12.97,13.0,12.94,12.95,31972,6.96653823580681,6.98265204822579,6.95042442338783,6.95579569419415,59524.08871721,0.0,1.0
2018-07-30,12.95,12.99,12.93,12.95,76883,6.95579569419415,6.97728077741946,6.9450531525815,6.95579569419415,143137.448794109,0.0,1.0
2018-07-31,12.94,12.97,12.94,12.95,39578,6.95042442338783,6.96653823580681,6.95042442338783,6.95579569419415,73684.611011189,0.0,1.0
2018-08-01,12.9,12.96,12.9,12.92,41544,6.92893934016252,6.96116696500048,6.92893934016252,6.93968188177517,77344.8248989044,0.0,1.0
2018-08-02,12.91,12.91,12.8,12.84,39425,6.93431061096884,6.93431061096884,6.87522663209924,6.89671171532455,73399.7622193171,0.0,1.0
2018-08-03,12.92,12.93,12.88,12.9,21689,6.93968188177517,6.9450531525815,6.91819679854986,6.92893934016252,40379.6434438749,0.0,1.0
2018-08-06,12.96,12.96,12.9,12.91,39473,6.96116696500048,6.96116696500048,6.92893934016252,6.93431061096884,73489.1265461788,0.0,1.0
2018-08-07,12.99,13.0,12.95,12.95,49320,6.97728077741946,6.98265204822579,6.95579569419415,6.95579569419415,91821.8458505191,0.0,1.0
2018-08-08,12.97,12.99,12.96,12.96,44809,6.96653823580681,6.97728077741946,6.96116696500048,6.96116696500048,83423.4608823177,0.0,1.0
2018-08-09,12.97,12.98,12.95,12.98,54941,6.96653823580681,6.97190950661314,6.95579569419415,6.97190950661314,102286.7808774,0.0,1.0
2018-08-10,12.96,12.98,12.94,12.96,35326,6.96116696500048,6.97190950661314,6.95042442338783,6.96116696500048,65768.4210566796,0.0,1.0
2018-08-13,12.99,12.99,12.93,12.93,31295,6.97728077741946,6.97728077741946,6.9450531525815,6.9450531525815,58263.6793570964,0.0,1.0
2018-08-14,13.01,13.03,12.98,12.98,14522,6.98802331903212,6.99876586064477,6.97190950661314,6.97190950661314,27036.4323893195,0.0,1.0
2018-08-15,12.96,13.04,12.9,13.01,31714,6.96116696500048,7.0041371314511,6.92893934016252,6.98802331903212,59043.7554603277,0.0,1.0
2018-08-16,12.99,13.01,12.96,12.97,4445,6.97728077741946,6.98802331903212,6.96116696500048,6.96653823580681,8275.50901876637,0.0,1.0
2018-08-17,12.99,13.04,12.98,13.04,16601,6.97728077741946,7.0041371314511,6.97190950661314,7.0041371314511,30907.0247965221,0.0,1.0
2018-08-20,12.99,13.04,12.98,12.99,21566,6.97728077741946,7.0041371314511,6.97190950661314,6.97728077741946,40150.6473562915,0.0,1.0
2018-08-21,12.98,13.0,12.91,13.0,93899,6.97190950661314,6.98265204822579,6.93431061096884,6.98265204822579,174817.102666624,0.0,1.0
2018-08-22,12.99,13.0,12.94,12.94,46557,6.97728077741946,6.98265204822579,6.95042442338783,6.95042442338783,86677.8117855357,0.0,1.0
2018-08-23,12.91,12.94,12.9,12.92,16839,6.96922387120997,6.98541881436538,6.96382555682484,6.97462218559511,31193.0702783203,0.065,1.0
2018-08-24,12.92,12.94,12.9,12.93,17376,6.97462218559511,6.98541881436538,6.96382555682484,6.98002049998024,32187.825236421,0.0,1.0
2018-08-27,12.9,12.94,12.9,12.94,36500,6.96382555682484,6.98541881436538,6.96382555682484,6.98541881436538,67613.6982694156,0.0,1.0
2018-08-28,12.9,12.92,12.9,12.9,83451,6.96382555682484,6.97462218559511,6.96382555682484,6.96382555682484,154587.143404959,0.0,1.0
2018-08-29,12.89,12.93,12.88,12.9,55039,6.9584272424397,6.98002049998024,6.95302892805457,6.96382555682484,101955.89970001,0.0,1.0
2018-08-30,12.92,12.93,12.88,12.92,44128,6.97462218559511,6.98002049998024,6.95302892805457,6.97462218559511,81744.0349926787,0.0,1.0
2018-08-31,12.81,12.92,12.81,12.92,37459,6.91524072735862,6.97462218559511,6.91524072735862,6.97462218559511,69390.1787253162,0.0,1.0
2018-09-04,12.9,12.91,12.82,12.82,72968,6.96382555682484,6.96922387120997,6.92063904174375,6.92063904174375,135168.118775965,0.0,1.0
2018-09-05,12.92,12.92,12.87,12.89,50551,6.97462218559511,6.97462218559511,6.94763061366943,6.9584272424397,93642.1934580063,0.0,1.0
2018-09-06,12.9,12.95,12.89,12.91,66212,6.96382555682484,6.99081712875051,6.9584272424397,6.96922387120997,122653.10109081,0.0,1.0
2018-09-07,12.87,12.9,12.87,12.88,52211,6.94763061366943,6.96382555682484,6.94763061366943,6.95302892805457,96717.2274066976,0.0,1.0
2018-09-10,12.9,12.92,12.86,12.86,24153,6.96382555682484,6.97462218559511,6.94223229928429,6.94223229928429,44741.7439534574,0.0,1.0
2018-09-11,12.88,12.9,12.86,12.9,50872,6.95302892805457,6.96382555682484,6.94223229928429,6.96382555682484,94236.8235167592,0.0,1.0
2018-09-12,12.9,12.91,12.87,12.88,51176,6.96382555682484,6.96922387120997,6.94763061366943,6.95302892805457,94799.9622639894,0.0,1.0
2018-09-13,12.93,12.94,12.89,12.89,57237,6.98002049998024,6.98541881436538,6.9584272424397,6.9584272424397,106027.541036892,0.0,1.0
2018-09-14,12.88,12.93,12.87,12.92,41449,6.95302892805457,6.98002049998024,6.94763061366943,6.97462218559511,76781.3747827125,0.0,1.0
2018-09-17,12.87,12.9,12.84,12.86,32384,6.94763061366943,6.96382555682484,6.93143567051402,6.94223229928429,59989.0960207331,0.0,1.0
2018-09-18,12.87,12.88,12.84,12.87,46440,6.94763061366943,6.95302892805457,6.93143567051402,6.94763061366943,86026.8533597716,0.0,1.0
2018-09-19,12.87,12.8888,12.85,12.85,29679,6.94763061366943,6.95777944471349,6.93683398489916,6.93683398489916,54978.272628438,0.0,1.0
2018-09-20,12.87,12.88,12.81,12.81,36803,6.98271965717281,6.98814523577201,6.9501661855776,6.9501661855776,67832.3967243123,0.065,1.0
2018-09-21,12.92,12.92,12.84,12.88,72668,7.00984755016882,7.00984755016882,6.96644292137521,6.98814523577201,133935.9455795,0.0,1.0
2018-09-24,12.92,12.92,12.87,12.9,65064,7.00984755016882,7.00984755016882,6.98271965717281,6.99899639297042,119920.850486935,0.0,1.0
2018-09-25,12.88,12.92,12.88,12.92,27878,6.98814523577201,7.00984755016882,6.98814523577201,7.00984755016882,51382.5382680863,0.0,1.0
2018-09-26,12.92,12.92,12.85,12.88,101299,7.00984755016882,7.00984755016882,6.97186849997441,6.98814523577201,186706.354258515,0.0,1.0
2018-09-27,12.92,12.95,12.89,12.9,50098,7.00984755016882,7.02612428596643,6.99357081437121,6.99899639297042,92336.6956795532,0.0,1.0
2018-09-28,12.91,12.96,12.89,12.89,66454,7.00442197156962,7.03154986456563,6.99357081437121,6.99357081437121,122482.789226896,0.0,1.0
2018-10-01,12.95,12.96,12.9,12.9,40944,7.02612428596643,7.03154986456563,6.99899639297042,6.99899639297042,75464.762423722,0.0,1.0
2018-10-02,12.98,12.98,12.93,12.94,31229,7.04240102176403,7.04240102176403,7.01527312876802,7.02069870736722,57558.8380649281,0.0,1.0
2018-10-03,12.95,12.99,12.94,12.98,25618,7.02612428596643,7.04782660036323,7.02069870736722,7.04240102176403,47217.0839139046,0.0,1.0
2018-10-04,12.89,12.99,12.89,12.94,118630,6.99357081437121,7.04782660036323,6.99357081437121,7.02069870736722,218649.491166622,0.0,1.0
2018-10-05,12.83,12.9,12.8,12.87,152094,6.961017342776,6.99899639297042,6.9447406069784,6.98271965717281,280327.70555084,0.0,1.0
2018-10-08,12.85,12.88,12.81,12.81,24744,6.97186849997441,6.98814523577201,6.9501661855776,6.9501661855776,45606.1958141016,0.0,1.0
2018-10-09,12.77,12.92,12.77,12.82,26688,6.92846387118079,7.00984755016882,6.92846387118079,6.9555917641768,49189.2238072561,0.0,1.0
2018-10-10,12.7,12.85,12.7,12.8,77469,6.89048482098638,6.97186849997441,6.89048482098638,6.9447406069784,142784.771400042,0.0,1.0
2018-10-11,12.77,12.79,12.7,12.75,51402,6.92846387118079,6.9393150283792,6.89048482098638,6.91761271398239,94740.1259794881,0.0,1.0
2018-10-12,12.86,13.12,12.75,12.75,20164,6.97729407857361,7.11835912215286,6.91761271398239,6.91761271398239,37164.6998219991,0.0,1.0
2018-10-15,12.8,12.9,12.78,12.82,44565,6.9447406069784,6.99899639297042,6.93388944977999,6.9555917641768,82138.7049973909,0.0,1.0
2018-10-16,12.86,12.89,12.8,12.8,83079,6.97729407857361,6.99357081437121,6.9447406069784,6.9447406069784,153124.68242967,0.0,1.0
2018-10-17,12.86,12.88,12.82,12.82,48466,6.97729407857361,6.98814523577201,6.9555917641768,6.9555917641768,89328.7215618433,0.0,1.0
2018-10-18,12.83,12.87,12.81,12.83,49145,6.961017342776,6.98271965717281,6.9501661855776,6.961017342776,90580.2009894935,0.0,1.0
2018-10-19,12.84,12.87,12.82,12.82,48729,6.96644292137521,6.98271965717281,6.9555917641768,6.9555917641768,89813.4624889007,0.0,1.0
2018-10-22,12.75,12.83,12.75,12.76,43870,6.91761271398239,6.961017342776,6.91761271398239,6.92303829258159,80857.7356274102,0.0,1.0
2018-10-23,12.7,12.73,12.65,12.67,39001,6.92575108188119,6.94211112380689,6.89848434533835,6.90939103995549,71517.5428836611,0.065,1.0
2018-10-24,12.72,12.75,12.68,12.68,57744,6.93665777649833,6.95301781842403,6.91484438726406,6.91484438726406,105887.259205511,0.0,1.0
2018-10-25,12.73,12.76,12.69,12.76,107936,6.94211112380689,6.9584711657326,6.92029773457262,6.9584711657326,197926.143142249,0.0,1.0
2018-10-26,12.67,12.74,12.66,12.66,53538,6.90939103995549,6.94756447111546,6.90393769264692,6.90393769264692,98174.5650343695,0.0,1.0
2018-10-29,12.65,12.71,12.65,12.68,26916,6.89848434533835,6.93120442918976,6.89848434533835,6.91484438726406,49356.841728587,0.0,1.0
2018-10-30,12.66,12.68,12.65,12.65,16402,6.90393769264692,6.91484438726406,6.89848434533835,6.89848434533835,30076.9400368659,0.0,1.0
2018-10-31,12.7,12.71,12.66,12.66,9198,6.92575108188119,6.93120442918976,6.90393769264692,6.90393769264692,16866.7049420249,0.0,1.0
2018-11-01,12.77,12.78,12.68,12.7,11161,6.96392451304117,6.96937786034973,6.91484438726406,6.92575108188119,20466.3289691172,0.0,1.0
2018-11-02,12.83,12.83,12.78,12.8,4535,6.99664459689257,6.99664459689257,6.96937786034973,6.98028455496687,8315.99335856524,0.0,1.0
2018-11-05,12.85,12.86,12.83,12.84,6621,7.00755129150971,7.01300463881828,6.99664459689257,7.00209794420114,12141.166929892,0.0,1.0
2018-11-06,12.81,12.87,12.77,12.77,28457,6.98573790227544,7.01845798612684,6.96392451304117,6.96392451304117,52182.6291079804,0.0,1.0
2018-11-07,12.81,12.87,12.8,12.8,22310,6.98573790227544,7.01845798612684,6.98028455496687,6.98028455496687,40910.6531046506,0.0,1.0
2018-11-08,12.82,12.83,12.81,12.82,45980,6.991191249584,6.99664459689257,6.98573790227544,6.991191249584,84315.1873488048,0.0,1.0
2018-11-09,12.76,12.86,12.76,12.81,13991,6.9584711657326,7.01300463881828,6.9584711657326,6.98573790227544,25655.802222643,0.0,1.0
2018-11-12,12.78,12.8,12.75,12.76,6808,6.96937786034973,6.98028455496687,6.95301781842403,6.9584711657326,12484.0755865738,0.0,1.0
2018-11-13,12.77,12.79,12.72,12.79,52501,6.96392451304117,6.9748312076583,6.93665777649833,6.9748312076583,96272.980665498,0.0,1.0
2018-11-14,12.72,12.79,12.71,12.77,37582,6.93665777649833,6.9748312076583,6.93120442918976,6.96392451304117,68915.4713123702,0.0,1.0
2018-11-15,12.74,12.75,12.71,12.72,28792,6.94756447111546,6.95301781842403,6.93120442918976,6.93665777649833,52796.9307121963,0.0,1.0
2018-11-16,12.71,12.76,12.7,12.74,16128,6.93120442918976,6.9584711657326,6.92575108188119,6.94756447111546,29574.4963367012,0.0,1.0
2018-11-19,12.67,12.75,12.65,12.71,59460,6.90939103995549,6.95301781842403,6.89848434533835,6.93120442918976,109033.950408002,0.0,1.0
2018-11-20,12.65,12.68,12.61,12.61,20375,6.89848434533835,6.91484438726406,6.87667095610408,6.87667095610408,37362.373689254,0.0,1.0
2018-11-21,12.58,12.6,12.54,12.54,40647,6.89575767168407,6.90672072044668,6.87383157415884,6.87383157415884,74152.7304678503,0.065,1.0
2018-11-23,12.7,12.7,12.5508,12.6,7994,6.96153596425975,6.96153596425975,6.87975162049065,6.90672072044668,14583.5345132481,0.0,1.0
2018-11-26,12.64,12.68,12.6,12.66,120396,6.92864681797191,6.95057291549714,6.90672072044668,6.93960986673452,219639.632381413,0.0,1.0
2018-11-27,12.62,12.64,12.61,12.64,17161,6.91768376920929,6.92864681797191,6.91220224482799,6.92864681797191,31306.9847112648,0.0,1.0
2018-11-28,12.63,12.65,12.61,12.63,32484,6.9231652935906,6.93412834235321,6.91220224482799,6.9231652935906,59260.8875567115,0.0,1.0
2018-11-29,12.7,12.7,12.62,12.62,24429,6.96153596425975,6.96153596425975,6.91768376920929,6.91768376920929,44566.0701306152,0.0,1.0
2018-11-30,12.73,12.76,12.67,12.73,13973,6.97798053740367,6.99442511054759,6.94509139111583,6.97798053740367,25491.0842824138,0.0,1.0
2018-12-03,12.75,12.79,12.72,12.76,71189,6.98894358616628,7.01086968369151,6.97249901302236,6.99442511054759,129870.807913888,0.0,1.0
2018-12-04,12.73,12.76,12.7,12.7,56675,6.97798053740367,6.99442511054759,6.96153596425975,6.96153596425975,103392.771896214,0.0,1.0
2018-12-06,12.72,12.7292,12.65,12.67,23743,6.97249901302236,6.97754201545317,6.93412834235321,6.94509139111583,43314.5934385852,0.0,1.0
2018-12-07,12.76,12.81,12.72,12.72,52718,6.99442511054759,7.02183273245412,6.97249901302236,6.97249901302236,96173.9770414578,0.0,1.0
2018-12-10,12.74,12.75,12.7,12.75,60047,6.98346206178498,6.98894358616628,6.96153596425975,6.98894358616628,109544.345373656,0.0,1.0
2018-12-11,12.76,12.79,12.74,12.78,25565,6.99442511054759,7.01086968369151,6.98346206178498,7.0053881593102,46638.4863436562,0.0,1.0
2018-12-12,12.71,12.76,12.7,12.76,19830,6.96701748864106,6.99442511054759,6.96153596425975,6.99442511054759,36176.0682258831,0.0,1.0
2018-12-13,12.63,12.71,12.63,12.66,66043,6.9231652935906,6.96701748864106,6.9231652935906,6.93960986673452,120482.908413616,0.0,1.0
2018-12-14,12.62,12.7,12.61,12.64,61090,6.91768376920929,6.96153596425975,6.91220224482799,6.92864681797191,111447.100752355,0.0,1.0
2018-12-17,12.34,12.6,12.34,12.6,84119,6.7642010865327,6.90672072044668,6.7642010865327,6.90672072044668,153459.136817603,0.0,1.0
2018-12-18,12.43,12.49,12.38,12.38,70679,6.81353480596446,6.8464239522523,6.78612718405793,6.78612718405793,128940.409790075,0.0,1.0
2018-12-19,12.38,12.57,12.36,12.44,75278,6.78612718405793,6.89027614730276,6.77516413529531,6.81901633034577,137330.411694807,0.0,1.0
2018-12-20,12.14,12.39,11.85,12.29,114406,6.65457059890656,6.79160870843924,6.49560639184866,6.73679346462617,208712.015201734,0.0,1.0
2018-12-21,12.28,12.3,12.02,12.05,85582,6.76694184872335,6.77796292665287,6.62366783563964,6.64019945253391,155306.04274341,0.065,1.0
2018-12-24,12.13,12.25,12.06,12.06,26399,6.68428376425198,6.75041023182908,6.64570999149867,6.64570999149867,47906.3847816513,0.0,1.0
2018-12-26,12.26,12.26,12.13,12.13,68638,6.75592077079384,6.75592077079384,6.68428376425198,6.68428376425198,124557.689255009,0.0,1.0
2018-12-27,12.28,12.34,12.12,12.12,48353,6.76694184872335,6.80000508251191,6.67877322528722,6.67877322528722,87746.4079452702,0.0,1.0
2018-12-28,12.55,12.55,12.22,12.22,37251,6.91572640077183,6.91572640077183,6.73387861493481,6.73387861493481,67599.5582977118,0.0,1.0
2018-12-31,12.45,12.67,12.42,12.42,138193,6.86062101112425,6.98185286834893,6.84408939422997,6.84408939422997,250779.462560352,0.0,1.0
2019-01-02,12.53,12.535,12.36,12.36,31856,6.90470532284232,6.9074605923247,6.81102616044142,6.81102616044142,57809.2273799873,0.0,1.0
2019-01-03,12.55,12.75,12.44,12.44,45692,6.91572640077183,7.025937180067,6.85511047215949,6.85511047215949,82917.4792016066,0.0,1.0
2019-01-04,12.66,12.67,12.51,12.51,26670,6.97634232938418,6.98185286834893,6.8936842449128,6.8936842449128,48398.169708195,0.0,1.0
2019-01-07,12.76,12.82,12.66,12.66,30847,7.03144771903176,7.06451095282031,6.97634232938418,6.97634232938418,55978.1905132618,0.0,1.0
2019-01-08,12.7,12.82,12.7,12.74,37027,6.99838448524321,7.06451095282031,6.99838448524321,7.02042664110224,67193.0644838897,0.0,1.0
2019-01-09,12.73,12.76,12.66,12.66,25519,7.01491610213748,7.03144771903176,6.97634232938418,6.97634232938418,46309.4447987788,0.0,1.0
2019-01-10,12.69,12.7,12.66,12.7,12275,6.99287394627845,6.99838448524321,6.97634232938418,6.99838448524321,22275.4980565465,0.0,1.0
2019-01-11,12.73,12.75,12.72,12.75,24831,7.01491610213748,7.025937180067,7.00940556317273,7.025937180067,45060.9280848966,0.0,1.0
2019-01-14,12.67,12.7,12.65,12.66,42094,6.98185286834893,6.99838448524321,6.97083179041942,6.97634232938418,76388.172317089,0.0,1.0
2019-01-15,12.7,12.73,12.63,12.63,43037,6.99838448524321,7.01491610213748,6.9598107124899,6.9598107124899,78099.438685099,0.0,1.0
2019-01-16,12.73,12.73,12.68,12.68,42000,7.01491610213748,7.01491610213748,6.98736340731369,6.98736340731369,76217.5900916458,0.0,1.0
2019-01-17,12.78,12.79,12.75,12.76,39958,7.04246879696128,7.04797933592604,7.025937180067,7.03144771903176,72511.9634495709,0.0,1.0
2019-01-18,12.64,12.78,12.59,12.76,313397,6.96532125145466,7.04246879696128,6.93776855663087,7.03144771903176,568722.954332178,0.0,1.0
2019-01-22,12.63,12.65,12.57,12.64,54396,6.9598107124899,6.97083179041942,6.92674747870135,6.96532125145466,98712.6673958372,0.0,1.0
2019-01-23,12.55,12.56,12.51,12.51,55349,6.95154490404276,6.95708398364758,6.9293885856235,6.9293885856235,99924.5433336738,0.065,1.0
2019-01-24,12.55,12.59,12.52,12.55,63768,6.95154490404276,6.97370122246202,6.93492766522832,6.95154490404276,115123.819387915,0.0,1.0
2019-01-25,12.62,12.64,12.56,12.62,35642,6.99031846127647,7.0013966204861,6.95708398364758,6.99031846127647,64346.4303510235,0.0,1.0
2019-01-28,12.65,12.69,12.58,12.6,46792,7.00693570009091,7.02909201851017,6.96816214285721,6.97924030206684,84476.1284154956,0.0,1.0
2019-01-29,12.67,12.69,12.63,12.65,43244,7.01801385930054,7.02909201851017,6.99585754088128,7.00693570009091,78070.7321165945,0.0,1.0
2019-01-30,12.71,12.71,12.64,12.65,18122,7.0401701777198,7.0401701777198,7.0013966204861,7.00693570009091,32716.6267555482,0.0,1.0
2019-01-31,12.73,12.73,12.66,12.7,65609,7.05124833692943,7.05124833692943,7.01247477969573,7.03463109811499,118447.476261161,0.0,1.0
2019-02-01,12.74,12.75,12.71,12.71,33793,7.05678741653425,7.06232649613906,7.0401701777198,7.0401701777198,61008.3306450855,0.0,1.0
2019-02-04,12.79,12.8,12.73,12.73,29548,7.08448281455832,7.09002189416314,7.05124833692943,7.05124833692943,53344.6025478941,0.0,1.0
2019-02-05,12.81,12.82,12.76,12.79,18142,7.09556097376795,7.10110005337277,7.06786557574388,7.08448281455832,32752.7338372782,0.0,1.0
2019-02-06,12.9,12.9,12.78,12.82,57064,7.14541269021129,7.14541269021129,7.07894373495351,7.10110005337277,103020.725592021,0.0,1.0
2019-02-07,12.88,12.9,12.84,12.88,33958,7.13433453100166,7.14541269021129,7.1121782125824,7.13433453100166,61306.2140693579,0.0,1.0
2019-02-08,12.85,12.89,12.84,12.84,35568,7.11771729218721,7.13987361060647,7.1121782125824,7.1121782125824,64212.8341486225,0.0,1.0
2019-02-11,12.93,12.93,12.84,12.84,36524,7.16202992902573,7.16202992902573,7.1121782125824,7.1121782125824,65938.7526553163,0.0,1.0
2019-02-12,12.9,12.96,12.9,12.91,100443,7.14541269021129,7.17864716784018,7.14541269021129,7.1509517698161,181335.180510293,0.0,1.0
2019-02-13,12.91,12.92,12.9,12.91,15998,7.1509517698161,7.15649084942092,7.14541269021129,7.1509517698161,28882.0546758227,0.0,1.0
2019-02-14,12.9,12.93,12.87,12.89,30014,7.14541269021129,7.16202992902573,7.12879545139684,7.13987361060647,54185.897552203,0.0,1.0
2019-02-15,12.94,12.95,12.89,12.94,19073,7.16756900863054,7.17310808823536,7.13987361060647,7.16756900863054,34433.5184918094,0.0,1.0
2019-02-19,12.95,12.9795,12.92,12.93,55476,7.17310808823536,7.18944837306956,7.15649084942092,7.16202992902573,100153.823302659,0.0,1.0
2019-02-20,12.81,12.94,12.8,12.94,48316,7.13156499119925,7.20393840641048,7.12599780541377,7.20393840641048,86787.1162590247,0.065,1.0
2019-02-21,12.795,12.8,12.79,12.8,18365,7.12321421252103,7.12599780541377,7.12043061962829,7.12599780541377,32987.9416776428,0.0,1.0
2019-02-22,12.8,12.87,12.78,12.81,149083,7.12599780541377,7.16496810591212,7.11486343384281,7.13156499119925,267788.799843617,0.0,1.0
2019-02-25,12.8398,12.868,12.82,12.82,36723,7.14815520483998,7.16385466875503,7.13713217698473,7.13713217698473,65963.3096775429,0.0,1.0
2019-02-26,12.88,12.88,12.83,12.85,72421,7.1705352916976,7.1705352916976,7.14269936277021,7.15383373434116,130085.473685629,0.0,1.0
2019-02-27,12.92,12.92,12.86,12.88,21822,7.19280403483952,7.19280403483952,7.15940092012664,7.1705352916976,39197.5422428272,0.0,1.0
2019-02-28,12.96,12.99,12.91,12.94,28383,7.21507277798144,7.23177433533788,7.18723684905404,7.20393840641048,50982.6707670316,0.0,1.0
2019-03-01,13.0,13.0,12.94,12.98,27048,7.23734152112336,7.23734152112336,7.20393840641048,7.2262071495524,48584.6907975433,0.0,1.0
2019-03-04,13.0,13.02,12.99,12.99,14647,7.23734152112336,7.24847589269432,7.23177433533788,7.23177433533788,26309.5225566259,0.0,1.0
2019-03-05,13.05,13.07,13.0,13.0,10054,7.26517745005076,7.27631182162171,7.23734152112336,7.23734152112336,18059.3937177795,0.0,1.0
2019-03-06,13.06,13.06,13.02,13.04,58506,7.27074463583623,7.27074463583623,7.24847589269432,7.25961026426527,105090.798572947,0.0,1.0
2019-03-07,13.06,13.07,13.02,13.04,43542,7.27074463583623,7.27631182162171,7.24847589269432,7.25961026426527,78211.8680385475,0.0,1.0
2019-03-08,13.07,13.08,13.03,13.08,23622,7.27631182162171,7.28187900740719,7.2540430784798,7.28187900740719,42430.773662362,0.0,1.0
2019-03-11,13.06,13.08,13.02,13.03,16208,7.27074463583623,7.28187900740719,7.24847589269432,7.2540430784798,29113.4526932336,0.0,1.0
2019-03-12,13.0,13.08,13.0,13.08,29432,7.23734152112336,7.28187900740719,7.23734152112336,7.28187900740719,52866.9261887494,0.0,1.0
2019-03-13,12.95,13.0,12.95,13.0,19896,7.20950559219596,7.23734152112336,7.20950559219596,7.23734152112336,35737.9846239249,0.0,1.0
2019-03-14,12.9,12.93,12.87,12.93,34439,7.18166966326856,7.198371220625,7.16496810591212,7.198371220625,61860.6982540888,0.0,1.0
2019-03-15,12.88,12.9243,12.86,12.9,30399,7.1705352916976,7.19519792472728,7.15940092012664,7.18166966326856,54603.8899569107,0.0,1.0
2019-03-18,12.93,12.97,12.91,12.97,24833,7.198371220625,7.22063996376692,7.18723684905404,7.22063996376692,44606.0199118379,0.0,1.0
2019-03-19,12.91,12.97,12.9,12.9,50067,7.18723684905404,7.22063996376692,7.18166966326856,7.18166966326856,89932.3319343612,0.0,1.0
2019-03-20,12.88,12.88,12.81,12.86,29033,7.20672199930322,7.20672199930322,7.1675550319157,7.1955314371925,51888.3675596415,0.065,1.0
2019-03-21,12.78,12.85,12.78,12.84,32446,7.15076918874962,7.18993615613714,7.15076918874962,7.18434087508178,57988.1505128691,0.0,1.0
2019-03-22,12.77,12.8,12.77,12.8,46335,7.14517390769426,7.16195975086034,7.14517390769426,7.16195975086034,82810.8535416936,0.0,1.0
2019-03-25,12.78,12.8,12.75,12.76,56912,7.15076918874962,7.16195975086034,7.13398334558355,7.1395786266389,101714.282869642,0.0,1.0
2019-03-26,12.81,12.82,12.77,12.78,21721,7.1675550319157,7.17315031297106,7.14517390769426,7.15076918874962,38820.2125775143,0.0,1.0
2019-03-27,12.79,12.81,12.77,12.79,33781,7.15636446980498,7.1675550319157,7.14517390769426,7.15636446980498,60374.0896404867,0.0,1.0
2019-03-28,12.82,12.82,12.77,12.77,53232,7.17315031297106,7.17315031297106,7.14517390769426,7.14517390769426,95137.312090891,0.0,1.0
2019-03-29,12.97,12.97,12.79,12.81,35157,7.25707952880146,7.25707952880146,7.15636446980498,7.1675550319157,62833.3048012371,0.0,1.0
2019-04-01,12.91,12.92,12.87,12.88,24077,7.2235078424693,7.22910312352466,7.20112671824786,7.20672199930322,43030.9036521713,0.0,1.0
2019-04-02,12.93,12.93,12.91,12.91,25912,7.23469840458002,7.23469840458002,7.2235078424693,7.2235078424693,46310.4529399452,0.0,1.0
2019-04-03,12.97,12.97,12.9,12.91,14844,7.25707952880146,7.25707952880146,7.21791256141394,7.2235078424693,26529.4984347232,0.0,1.0
2019-04-04,12.99,13.03,12.96,12.96,32142,7.26827009091218,7.29065121513361,7.2514842477461,7.2514842477461,57444.835535494,0.0,1.0
2019-04-05,12.97,12.98,12.93,12.93,37115,7.25707952880146,7.26267480985682,7.23469840458002,7.23469840458002,66332.6821884095,0.0,1.0
2019-04-08,12.91,12.96,12.91,12.92,26681,7.2235078424693,7.2514842477461,7.2235078424693,7.22910312352466,47684.8253662658,0.0,1.0
2019-04-09,12.87,12.9,12.86,12.89,15850,7.20112671824786,7.21791256141394,7.1955314371925,7.21231728035858,28327.4420769579,0.0,1.0
2019-04-10,12.87,12.91,12.86,12.89,26118,7.20112671824786,7.2235078424693,7.1955314371925,7.21231728035858,46678.6203259297,0.0,1.0
2019-04-11,12.82,12.87,12.82,12.85,49336,7.17315031297106,7.20112671824786,7.17315031297106,7.18993615613714,88174.3017229523,0.0,1.0
2019-04-12,12.86,12.86,12.82,12.85,53967,7.1955314371925,7.1955314371925,7.17315031297106,7.18993615613714,96450.9190263209,0.0,1.0
2019-04-15,12.84,12.89,12.84,12.89,23715,7.18434087508178,7.21231728035858,7.18434087508178,7.21231728035858,42383.929896218,0.0,1.0
2019-04-16,12.85,12.865,12.81,12.84,103687,7.18993615613714,7.19832907772018,7.1675550319157,7.18434087508178,185311.513352273,0.0,1.0
2019-04-17,12.93,12.95,12.86,12.86,56203,7.23469840458002,7.24588896669074,7.1955314371925,7.1955314371925,100447.14366254,0.0,1.0
2019-04-18,13.02,13.02,12.93,12.95,24432,7.28505593407826,7.28505593407826,7.23469840458002,7.24588896669074,43665.3668658823,0.0,1.0
2019-04-22,12.92,12.98,12.9,12.98,14288,7.2654724503845,7.29921303451941,7.25422558900619,7.29921303451941,25407.9774248171,0.065,1.0
2019-04-23,12.94,12.97,12.9,12.91,42860,7.2767193117628,7.29358960383026,7.25422558900619,7.25984901969534,76216.8191788677,0.0,1.0
2019-04-24,12.93,12.97,12.93,12.93,17289,7.27109588107365,7.29358960383026,7.27109588107365,7.27109588107365,30744.5773864546,0.0,1.0
2019-04-25,12.92,12.93,12.88,12.91,34908,7.2654724503845,7.27109588107365,7.24297872762789,7.25984901969534,62075.9851585607,0.0,1.0
2019-04-26,12.9457,12.95,12.9,12.9,11383,7.27992466725562,7.28234274245195,7.25422558900619,7.25422558900619,20242.0917571874,0.0,1.0
2019-04-29,12.96,12.97,12.92,12.94,20392,7.2879661731411,7.29358960383026,7.2654724503845,7.2767193117628,36262.5612854753,0.0,1.0
2019-04-30,12.99,13.0,12.97,12.97,43099,7.30483646520856,7.31045989589771,7.29358960383026,7.29358960383026,76641.8266399911,0.0,1.0
2019-05-01,13.06,13.06,12.99,12.99,76865,7.34420048003263,7.34420048003263,7.30483646520856,7.30483646520856,136687.023009418,0.0,1.0
2019-05-02,13.11,13.11,13.03,13.06,13088,7.37231763347839,7.37231763347839,7.32733018796517,7.34420048003263,23274.0487497205,0.0,1.0
2019-05-03,13.15,13.17,13.08,13.08,27627,7.39481135623499,7.4060582176133,7.35544734141093,7.35544734141093,49128.372922412,0.0,1.0
2019-05-06,13.13,13.2,13.06,13.06,30245,7.38356449485669,7.42292850968075,7.34420048003263,7.34420048003263,53783.8939819145,0.0,1.0
2019-05-07,13.15,13.15,13.09,13.1,80105,7.39481135623499,7.39481135623499,7.36107077210008,7.36669420278923,142448.630432179,0.0,1.0
2019-05-08,13.13,13.15,13.1,13.15,16312,7.38356449485669,7.39481135623499,7.36669420278923,7.39481135623499,29007.2037901468,0.0,1.0
2019-05-09,12.95,13.1,12.95,13.08,21286,7.28234274245195,7.36669420278923,7.28234274245195,7.35544734141093,37852.3381484223,0.0,1.0
2019-05-10,13.08,13.11,12.94,12.97,102144,7.35544734141093,7.37231763347839,7.2767193117628,7.29358960383026,181640.008824225,0.0,1.0
2019-05-13,12.99,13.04,12.99,13.02,32883,7.30483646520856,7.33295361865432,7.30483646520856,7.32170675727602,58474.9805193352,0.0,1.0
2019-05-14,13.0,13.03,12.98,13.02,36063,7.31045989589771,7.32733018796517,7.29921303451941,7.32170675727602,64129.8915083413,0.0,1.0
2019-05-15,13.07,13.07,12.95,12.95,26861,7.34982391072178,7.34982391072178,7.28234274245195,7.28234274245195,47766.215118142,0.0,1.0
2019-05-16,13.21,13.23,13.04,13.04,100606,7.42855194036991,7.43979880174821,7.33295361865432,7.33295361865432,178905.023572309,0.0,1.0
2019-05-17,13.15,13.17,13.14,13.16,23096,7.39481135623499,7.4060582176133,7.38918792554584,7.40043478692415,41071.0139000264,0.0,1.0
2019-05-20,13.12,13.19,13.11,13.11,17985,7.37794106416754,7.4173050789916,7.37231763347839,7.37231763347839,31982.2560180106,0.0,1.0
2019-05-21,13.11,13.14,13.04,13.04,18871,7.37231763347839,7.38918792554584,7.33295361865432,7.33295361865432,33557.8066897903,0.0,1.0
2019-05-22,13.08,13.16,13.08,13.12,106091,7.35544734141093,7.40043478692415,7.35544734141093,7.37794106416754,188658.855891396,0.0,1.0
2019-05-23,13.0,13.07,12.93,12.93,6237,7.35263562606635,7.39222674097594,7.31304451115677,7.31304451115677,11027.474245093,0.075,1.0
2019-05-24,13.07,13.07,12.94,12.94,13850,7.39222674097594,7.39222674097594,7.31870038471528,7.31870038471528,24487.8175877085,0.0,1.0
2019-05-28,13.13,13.13,13.06,13.12,17337,7.42616198232702,7.42616198232702,7.38657086741743,7.4205061087685,30653.0897847006,0.0,1.0
2019-05-29,13.1,13.14,13.07,13.09,72840,7.40919436165148,7.43181785588553,7.39222674097594,7.40353848809297,128786.471703154,0.0,1.0
2019-05-30,13.09,13.11,13.07,13.1,30753,7.40353848809297,7.41485023520999,7.39222674097594,7.40919436165148,54373.5634855451,0.0,1.0
2019-05-31,13.16,13.17,13.05,13.06,158538,7.44312960300255,7.44878547656107,7.38091499385892,7.38657086741743,280306.832109757,0.0,1.0
2019-06-03,13.12,13.15,13.09,13.12,39236,7.4205061087685,7.43747372944404,7.40353848809297,7.4205061087685,69372.1307488327,0.0,1.0
2019-06-04,13.11,13.15,13.1,13.15,19221,7.41485023520999,7.43747372944404,7.40919436165148,7.43747372944404,33984.1402060177,0.0,1.0
2019-06-05,13.15,13.18,13.09,13.13,6576,7.43747372944404,7.45444135011958,7.40353848809297,7.42616198232702,11626.8511521135,0.0,1.0
2019-06-06,13.16,13.18,13.14,13.14,7986,7.44312960300255,7.45444135011958,7.43181785588553,7.43181785588553,14119.8347476852,0.0,1.0
2019-06-07,13.2,13.21,13.15,13.15,22005,7.4657530972366,7.47140897079512,7.43747372944404,7.43747372944404,38906.456752168,0.0,1.0
2019-06-10,13.26,13.28,13.15,13.17,29396,7.49968833858768,7.51100008570471,7.43747372944404,7.44878547656107,51974.2877839913,0.0,1.0
2019-06-11,13.31,13.33,13.24,13.27,17869,7.52796770638024,7.53927945349727,7.48837659147066,7.50534421214619,31593.7048718241,0.0,1.0
2019-06-12,13.29,13.32,13.27,13.31,18078,7.51665595926322,7.53362357993876,7.50534421214619,7.52796770638024,31963.2322274798,0.0,1.0
2019-06-13,13.33,13.33,13.24,13.31,19350,7.53927945349727,7.53927945349727,7.48837659147066,7.52796770638024,34212.2216839105,0.0,1.0
2019-06-14,13.28,13.32,13.26,13.32,24997,7.51100008570471,7.53362357993876,7.49968833858768,7.53362357993876,44196.5325805018,0.0,1.0
2019-06-17,13.36,13.39,13.27,13.28,28979,7.55624707417281,7.57321469484834,7.50534421214619,7.51100008570471,51237.001146152,0.0,1.0
2019-06-18,13.35,13.38,13.33,13.37,13467,7.55059120061429,7.56755882128983,7.53927945349727,7.56190294773132,23810.6454479185,0.0,1.0
2019-06-19,13.335,13.35,13.315,13.33,21407,7.54210739027653,7.55059120061429,7.5307956431595,7.53927945349727,37849.14881589,0.0,1.0
2019-06-20,13.31,13.34,13.26,13.26,16101,7.57038675806909,7.58744998892875,7.54194803996965,7.54194803996965,28308.2379868609,0.075,1.0
2019-06-21,13.38,13.38,13.27,13.3,31097,7.61020096340829,7.61020096340829,7.54763578358954,7.5646990144492,54673.7020481593,0.0,1.0
2019-06-24,13.38,13.38,13.32,13.38,59747,7.61020096340829,7.61020096340829,7.57607450168897,7.61020096340829,105045.170796906,0.0,1.0
2019-06-25,13.37,13.39,13.33,13.38,101825,7.60451321978841,7.61588870702818,7.58176224530886,7.61020096340829,179025.298615745,0.0,1.0
2019-06-26,13.34,13.38,13.34,13.37,15555,7.58744998892875,7.61020096340829,7.58744998892875,7.60451321978841,27348.2791059947,0.0,1.0
2019-06-27,13.29,13.36,13.27,13.36,55406,7.55901127082931,7.59882547616852,7.54763578358954,7.59882547616852,97412.9702440852,0.0,1.0
2019-06-28,13.54,13.54,13.27,13.28,60838,7.70120486132648,7.70120486132648,7.54763578358954,7.55332352720943,106963.330392189,0.0,1.0
2019-07-01,13.37,13.42,13.31,13.42,32955,7.60451321978841,7.63295193788784,7.57038675806909,7.63295193788784,57940.3753094218,0.0,1.0
2019-07-02,13.42,13.43,13.4,13.4,2572,7.63295193788784,7.63863968150773,7.62157645064807,7.62157645064807,4522.0041054721,0.0,1.0
2019-07-03,13.64,13.64,13.46,13.47,10055,7.75808229752535,7.75808229752535,7.65570291236739,7.66139065598727,17678.3636393942,0.0,1.0
2019-07-05,13.57,13.68,13.48,13.5,23621,7.71826809218614,7.78083327200489,7.66707839960716,7.67845388684693,41529.6496793765,0.0,1.0
2019-07-08,13.6,13.6,13.55,13.59,10682,7.7353313230458,7.7353313230458,7.70689260494637,7.72964357942591,18780.7340025867,0.0,1.0
2019-07-09,13.52,13.58,13.51,13.54,121626,7.68982937408671,7.72395583580603,7.68414163046682,7.70120486132648,213838.752461955,0.0,1.0
2019-07-10,13.44,13.58,13.44,13.53,29461,7.64432742512761,7.72395583580603,7.64432742512761,7.69551711770659,51797.3417384578,0.0,1.0
2019-07-11,13.46,13.54,13.46,13.49,13547,7.65570291236739,7.70120486132648,7.65570291236739,7.67276614322705,23817.8808774613,0.0,1.0
2019-07-12,13.46,13.53,13.46,13.48,15846,7.65570291236739,7.69551711770659,7.65570291236739,7.66707839960716,27859.9055425003,0.0,1.0
2019-07-15,13.46,13.47,13.4,13.47,42526,7.65570291236739,7.66139065598727,7.62157645064807,7.66139065598727,74767.7863877551,0.0,1.0
2019-07-16,13.51,13.52,13.43,13.43,65627,7.68414163046682,7.68982937408671,7.63863968150773,7.63863968150773,115383.189513926,0.0,1.0
2019-07-17,13.53,13.56,13.49,13.5,12458,7.69551711770659,7.71258034856625,7.67276614322705,7.67845388684693,21903.2376150744,0.0,1.0
2019-07-18,13.54,13.56,13.48,13.49,92240,7.70120486132648,7.71258034856625,7.66707839960716,7.67276614322705,162173.273207133,0.0,1.0
2019-07-19,13.46,13.6,13.41,13.51,28275,7.65570291236739,7.7353313230458,7.62726419426795,7.68414163046682,49712.156330569,0.0,1.0
2019-07-22,13.38,13.52,13.38,13.44,14537,7.61020096340829,7.68982937408671,7.61020096340829,7.64432742512761,25558.4656614494,0.0,1.0
2019-07-23,13.26,13.33,13.21,13.33,34270,7.5846061171188,7.62464551592712,7.55600654654143,7.62464551592712,59913.4870002482,0.075,1.0
2019-07-24,13.27,13.34,13.26,13.27,24369,7.59032603123428,7.6303654300426,7.5846061171188,7.59032603123428,42603.7865395111,0.0,1.0
2019-07-25,13.27,13.29,13.2,13.26,26210,7.59032603123428,7.60176585946523,7.55028663242596,7.5846061171188,45822.3663343012,0.0,1.0
2019-07-26,13.26,13.32,13.24,13.3,15283,7.5846061171188,7.61892560181165,7.57316628888786,7.6074857735807,26718.9326473532,0.0,1.0
2019-07-29,13.28,13.3,13.24,13.26,23098,7.59604594534975,7.6074857735807,7.57316628888786,7.5846061171188,40381.7252037272,0.0,1.0
2019-07-30,13.28,13.3,13.22,13.26,46696,7.59604594534975,7.6074857735807,7.56172646065691,7.5846061171188,81637.5894065827,0.0,1.0
2019-07-31,13.28,13.32,13.26,13.27,82894,7.59604594534975,7.61892560181165,7.5846061171188,7.59032603123428,144921.756387469,0.0,1.0
2019-08-01,13.33,13.35,13.29,13.3,66755,7.62464551592712,7.63608534415807,7.60176585946523,7.6074857735807,116706.297773609,0.0,1.0
2019-08-02,13.3,13.35,13.3,13.3,25663,7.6074857735807,7.63608534415807,7.6074857735807,7.6074857735807,44866.058269255,0.0,1.0
2019-08-05,13.21,13.28,13.07,13.28,39264,7.55600654654143,7.59604594534975,7.47592774892479,7.59604594534975,68644.3873235408,0.0,1.0
2019-08-06,13.22,13.26,13.16,13.16,27801,7.56172646065691,7.5846061171188,7.52740697596406,7.52740697596406,48603.8766295272,0.0,1.0
2019-08-07,13.22,13.24,13.16,13.2,42463,7.56172646065691,7.57316628888786,7.52740697596406,7.55028663242596,74237.1286399631,0.0,1.0
2019-08-08,13.26,13.36,13.23,13.23,23643,7.5846061171188,7.64180525827355,7.56744637477238,7.56744637477238,41334.536712777,0.0,1.0
2019-08-09,13.28,13.3,13.23,13.23,10666,7.59604594534975,7.6074857735807,7.56744637477238,7.56744637477238,18647.1331294032,0.0,1.0
2019-08-12,13.25,13.3,13.2,13.26,6817,7.57888620300333,7.6074857735807,7.55028663242596,7.5846061171188,11918.0111141141,0.0,1.0
2019-08-13,13.18,13.26,13.18,13.19,32718,7.53884680419501,7.5846061171188,7.53884680419501,7.54456671831048,57200.1595469542,0.0,1.0
2019-08-14,13.04,13.26,13.02,13.15,33422,7.45876800657837,7.5846061171188,7.44732817834742,7.52168706184859,58430.9472577267,0.0,1.0
2019-08-15,13.01,13.08,12.99,13.08,21200,7.44160826423195,7.48164766304027,7.430168436001,7.48164766304027,37063.4935630365,0.0,1.0
2019-08-16,13.11,13.3,13.04,13.04,19099,7.49880740538669,7.6074857735807,7.45876800657837,7.45876800657837,33390.3614886997,0.0,1.0
2019-08-19,13.11,13.3,12.99,13.13,33254,7.49880740538669,7.6074857735807,7.430168436001,7.51024723361764,58137.2365540196,0.0,1.0
2019-08-20,13.1,13.13,13.08,13.13,20748,7.49308749127122,7.51024723361764,7.48164766304027,7.51024723361764,36273.2719078246,0.0,1.0
2019-08-21,13.11,13.13,13.06,13.12,19451,7.49880740538669,7.51024723361764,7.47020783480932,7.50452731950216,34005.755344086,0.0,1.0
2019-08-22,13.17,13.18,13.05,13.05,55876,7.57602624594559,7.58177873360386,7.50699639404632,7.50699639404632,97133.6286478442,0.075,1.0
2019-08-23,13.14,13.16,13.02,13.09,15653,7.55876878297077,7.57027375828732,7.4897389310715,7.53000634467941,27210.8363022533,0.0,1.0
2019-08-26,13.08,13.18,13.0,13.18,24500,7.52425385702113,7.58177873360386,7.47823395575495,7.58177873360386,42590.2695588837,0.0,1.0
2019-08-27,13.02,13.09,13.02,13.08,8652,7.4897389310715,7.53000634467941,7.4897389310715,7.52425385702113,15040.4494785086,0.0,1.0
2019-08-28,13.04,13.13,13.04,13.05,6608,7.50124390638804,7.5530162953125,7.50124390638804,7.50699639404632,11487.2041324532,0.0,1.0
2019-08-29,13.11,13.11,13.03,13.06,9863,7.54151131999595,7.54151131999595,7.49549141872977,7.51274888170459,17145.625659562,0.0,1.0
2019-08-30,13.12,13.13,13.08,13.13,17625,7.54726380765423,7.5530162953125,7.52425385702113,7.5530162953125,30638.9184071561,0.0,1.0
2019-09-03,13.09,13.1,13.05,13.1,32316,7.53000634467941,7.53575883233768,7.50699639404632,7.53575883233768,56177.4347373422,0.0,1.0
2019-09-04,13.13,13.2,13.11,13.15,36540,7.5530162953125,7.59328370892041,7.54151131999595,7.56452127062905,63520.3448849636,0.0,1.0
2019-09-05,13.22,13.3,13.13,13.13,24671,7.60478868423696,7.65080858550314,7.5530162953125,7.5530162953125,42887.5322566211,0.0,1.0
2019-09-06,13.25,13.28,13.23,13.23,7794,7.62204614721178,7.63930361018659,7.61054117189523,7.61054117189523,13548.920854773,0.0,1.0
2019-09-09,13.22,13.24,13.21,13.24,7605,7.60478868423696,7.6162936595535,7.59903619657868,7.6162936595535,13220.3673467473,0.0,1.0
2019-09-10,13.25,13.27,13.21,13.21,16180,7.62204614721178,7.63355112252832,7.59903619657868,7.59903619657868,28126.9616923566,0.0,1.0
2019-09-11,13.28,13.29,13.25,13.27,2842,7.63930361018659,7.64505609784487,7.62204614721178,7.63355112252832,4940.4712688305,0.0,1.0
2019-09-12,13.24,13.34,13.23,13.26,19398,7.6162936595535,7.67381853613623,7.61054117189523,7.62779863487005,33721.0632205398,0.0,1.0
2019-09-13,13.22,13.27,13.2,13.27,11603,7.60478868423696,7.63355112252832,7.59328370892041,7.63355112252832,20170.4039874174,0.0,1.0
2019-09-16,13.22,13.25,13.14,13.17,20735,7.60478868423696,7.62204614721178,7.55876878297077,7.57602624594559,36045.2750736103,0.0,1.0
2019-09-17,13.19,13.2,13.16,13.2,32876,7.58753122126214,7.59328370892041,7.57027375828732,7.59328370892041,57150.9266129738,0.0,1.0
2019-09-18,13.17,13.23,13.05,13.19,51534,7.57602624594559,7.61054117189523,7.50699639404632,7.58753122126214,89585.5898550004,0.0,1.0
2019-09-19,13.21,13.24,13.15,13.15,40961,7.59903619657868,7.6162936595535,7.56452127062905,7.56452127062905,71205.7155674055,0.0,1.0
2019-09-20,13.18,13.19,13.11,13.12,15092,7.62492239104091,7.6307076128854,7.58442583812947,7.59021105997396,26087.1586357019,0.075,1.0
2019-09-23,13.15,13.21,13.13,13.15,33085,7.60756672550744,7.64227805657439,7.59599628181845,7.60756672550744,57188.8181461833,0.0,1.0
2019-09-24,13.19,13.23,13.12,13.17,24025,7.6307076128854,7.65384850026337,7.59021105997396,7.61913716919642,41528.2259622806,0.0,1.0
2019-09-25,13.13,13.19,13.12,13.15,18067,7.59599628181845,7.6307076128854,7.59021105997396,7.60756672550744,31229.5716320718,0.0,1.0
2019-09-26,13.13,13.15,13.07,13.15,17367,7.59599628181845,7.60756672550744,7.5612849507515,7.60756672550744,30019.5921035142,0.0,1.0
2019-09-27,13.13,13.2,13.1,13.11,13591,7.59599628181845,7.6364928347299,7.57864061628497,7.58442583812947,23492.6168180377,0.0,1.0
2019-09-30,13.01,13.22,13.01,13.22,41866,7.52657361968454,7.64806327841888,7.52657361968454,7.64806327841888,72367.1470608466,0.0,1.0
2019-10-01,13.16,13.17,13.1,13.1,28304,7.61335194735193,7.61913716919642,7.57864061628497,7.57864061628497,48924.6579661349,0.0,1.0
2019-10-02,13.24,13.24,13.12,13.14,24105,7.65963372210787,7.65963372210787,7.59021105997396,7.60178150366294,41666.5093369729,0.0,1.0
2019-10-03,13.3,13.32,13.19,13.21,12074,7.69434505317482,7.70591549686381,7.6307076128854,7.64227805657439,20870.418325435,0.0,1.0
2019-10-04,13.34,13.35,13.31,13.35,22127,7.71748594055279,7.72327116239728,7.70013027501931,7.72327116239728,38247.4528977059,0.0,1.0
2019-10-07,13.31,13.36,13.3,13.32,31626,7.70013027501931,7.72905638424177,7.69434505317482,7.70591549686381,54666.8751002326,0.0,1.0
2019-10-08,13.28,13.31,13.24,13.29,14005,7.68277460948584,7.70013027501931,7.65963372210787,7.68855983133033,24208.2332820703,0.0,1.0
2019-10-09,13.31,13.34,13.25,13.34,22278,7.70013027501931,7.71748594055279,7.66541894395236,7.71748594055279,38508.4627674376,0.0,1.0
2019-10-10,13.23,13.37,13.19,13.27,15727,7.65384850026337,7.73484160608627,7.6307076128854,7.67698938764134,27184.7829223221,0.0,1.0
2019-10-11,13.31,13.37,13.23,13.25,9123,7.70013027501931,7.73484160608627,7.65384850026337,7.66541894395236,15769.4903414729,0.0,1.0
2019-10-14,13.18,13.26,13.14,13.26,29659,7.62492239104091,7.67120416579685,7.60178150366294,7.67120416579685,51266.8326249857,0.0,1.0
2019-10-15,13.23,13.28,13.2,13.26,23214,7.65384850026337,7.68277460948584,7.6364928347299,7.67120416579685,40126.3782513375,0.0,1.0
2019-10-16,13.23,13.3,13.17,13.17,12651,7.65384850026337,7.69434505317482,7.61913716919642,7.61913716919642,21867.7871654032,0.0,1.0
2019-10-17,13.22,13.24,13.21,13.24,6952,7.64806327841888,7.65963372210787,7.64227805657439,7.65963372210787,12016.8252607607,0.0,1.0
2019-10-18,13.2,13.27,13.19,13.19,58135,7.6364928347299,7.67698938764134,7.6307076128854,7.6307076128854,100488.799846709,0.0,1.0
2019-10-21,13.28,13.31,13.22,13.22,45638,7.68277460948584,7.70013027501931,7.64806327841888,7.64806327841888,78887.2081775884,0.0,1.0
2019-10-22,13.37,13.4,13.33,13.36,73596,7.73484160608627,7.75219727161974,7.7117007187083,7.72905638424177,127213.790548179,0.0,1.0
2019-10-23,13.23,13.27,13.2,13.21,47509,7.69723766409707,7.72050973564385,7.67978361043698,7.68560162832368,81658.3945344153,0.075,1.0
2019-10-24,13.25,13.29,13.22,13.26,13615,7.70887369987046,7.73214577141723,7.69141964621037,7.71469171775715,23401.4406025398,0.0,1.0
2019-10-25,13.23,13.27,13.21,13.24,35820,7.69723766409707,7.72050973564385,7.68560162832368,7.70305568198376,61567.3597049561,0.0,1.0
2019-10-28,13.22,13.29,13.2,13.23,7128,7.69141964621037,7.73214577141723,7.67978361043698,7.69723766409707,12251.5951975692,0.0,1.0
2019-10-29,13.22,13.3,13.2,13.24,10109,7.69141964621037,7.73796378930393,7.67978361043698,7.70305568198376,17375.3333126019,0.0,1.0
2019-10-30,13.23,13.27,13.19,13.25,22976,7.69723766409707,7.72050973564385,7.67396559255029,7.70887369987046,39491.1126907055,0.0,1.0
2019-10-31,13.21,13.28,13.18,13.23,66950,7.68560162832368,7.72632775353054,7.66814757466359,7.69723766409707,115073.55478076,0.0,1.0
2019-11-01,13.21,13.27,13.2,13.2,28692,7.68560162832368,7.72050973564385,7.67978361043698,7.67978361043698,49315.7645073869,0.0,1.0
2019-11-04,13.25,13.29,13.23,13.25,24283,7.70887369987046,7.73214577141723,7.69723766409707,7.70887369987046,41737.5822366122,0.0,1.0
2019-11-05,13.27,13.31,13.23,13.23,26834,7.72050973564385,7.74378180719062,7.69723766409707,7.69723766409707,46122.2370274369,0.0,1.0
2019-11-06,13.28,13.38,13.25,13.25,46946,7.72632775353054,7.78450793239749,7.70887369987046,7.70887369987046,80690.7110192314,0.0,1.0
2019-11-07,13.3,13.31,13.25,13.25,24534,7.73796378930393,7.74378180719062,7.70887369987046,7.70887369987046,42169.0006421383,0.0,1.0
2019-11-08,13.34,13.35,13.27,13.27,30370,7.76123586085071,7.7670538787374,7.72050973564385,7.72050973564385,52199.9082702266,0.0,1.0
2019-11-11,13.35,13.36,13.27,13.27,13859,7.7670538787374,7.7728718966241,7.72050973564385,7.72050973564385,23820.8274190672,0.0,1.0
2019-11-12,13.34,13.35,13.31,13.35,47956,7.76123586085071,7.7670538787374,7.74378180719062,7.7670538787374,82426.697431906,0.0,1.0
2019-11-13,13.34,13.35,13.28,13.28,16035,7.76123586085071,7.7670538787374,7.72632775353054,7.72632775353054,27560.9327992454,0.0,1.0
2019-11-14,13.33,13.36,13.32,13.34,16952,7.75541784296401,7.7728718966241,7.74959982507732,7.76123586085071,29137.0709580797,0.0,1.0
2019-11-15,13.3,13.34,13.29,13.34,13005,7.73796378930393,7.76123586085071,7.73214577141723,7.76123586085071,22352.9735612215,0.0,1.0
2019-11-18,13.33,13.36,13.31,13.31,16959,7.75541784296401,7.7728718966241,7.74378180719062,7.74378180719062,29149.1025470785,0.0,1.0
2019-11-19,13.3,13.34,13.26,13.34,11307,7.73796378930393,7.76123586085071,7.71469171775715,7.76123586085071,19434.453829814,0.0,1.0
2019-11-20,13.32,13.32,13.26,13.29,23011,7.74959982507732,7.74959982507732,7.71469171775715,7.73214577141723,39551.2706356992,0.0,1.0
2019-11-21,13.24,13.29,13.24,13.25,45532,7.74669081613397,7.77594569081726,7.74669081613397,7.75254179107063,77819.5095568371,0.075,1.0
2019-11-22,13.22,13.25,13.18,13.25,49038,7.73498886626066,7.75254179107063,7.71158496651403,7.75254179107063,83811.6733209211,0.0,1.0
2019-11-25,13.27,13.28,13.2,13.24,16715,7.76424374094394,7.7700947158806,7.72328691638734,7.74669081613397,28567.8885672172,0.0,1.0
2019-11-26,13.24,13.29,13.24,13.29,60159,7.74669081613397,7.77594569081726,7.74669081613397,7.77594569081726,102818.762088855,0.0,1.0
2019-11-27,13.27,13.28,13.23,13.23,25317,7.76424374094394,7.7700947158806,7.74083984119731,7.74083984119731,43269.7119267866,0.0,1.0
2019-11-29,13.27,13.29,13.24,13.24,12097,7.76424374094394,7.77594569081726,7.74669081613397,7.74669081613397,20675.1868380273,0.0,1.0
2019-12-02,13.25,13.29,13.17,13.26,39327,7.75254179107063,7.77594569081726,7.70573399157737,7.75839276600728,67214.4393468711,0.0,1.0
2019-12-03,13.25,13.27,13.21,13.23,27205,7.75254179107063,7.76424374094394,7.729137891324,7.74083984119731,46496.5245869664,0.0,1.0
2019-12-04,13.27,13.27,13.23,13.26,15030,7.76424374094394,7.76424374094394,7.74083984119731,7.75839276600728,25688.0266326817,0.0,1.0
2019-12-05,13.22,13.27,13.22,13.27,30376,7.73498886626066,7.76424374094394,7.73498886626066,7.76424374094394,51916.1341978934,0.0,1.0
2019-12-06,13.32,13.38,13.21,13.21,55695,7.79349861562723,7.82860446524717,7.729137891324,7.729137891324,95189.2643584302,0.0,1.0
2019-12-09,13.34,13.35,13.3,13.32,21797,7.80520056550054,7.8110515404372,7.78179666575391,7.79349861562723,37253.6205264513,0.0,1.0
2019-12-10,13.32,13.38,13.31,13.33,21503,7.79349861562723,7.82860446524717,7.78764764069057,7.79934959056389,36751.1401651733,0.0,1.0
2019-12-11,13.34,13.37,13.31,13.32,39357,7.80520056550054,7.82275349031051,7.78764764069057,7.79349861562723,67265.712853124,0.0,1.0
2019-12-12,13.4,13.41,13.29,13.34,19646,7.84030641512048,7.84615739005714,7.77594569081726,7.80520056550054,33577.3101281214,0.0,1.0
2019-12-13,13.39,13.4,13.36,13.39,60997,7.83445544018383,7.84030641512048,7.81690251537386,7.83445544018383,104251.002030185,0.0,1.0
2019-12-16,13.33,13.4,13.32,13.4,55754,7.79934959056389,7.84030641512048,7.79349861562723,7.84030641512048,95290.1022540608,0.0,1.0
2019-12-17,13.32,13.36,13.31,13.33,130388,7.79349861562723,7.81690251537386,7.78764764069057,7.79934959056389,222848.33110992,0.0,1.0
2019-12-18,13.3,13.33,13.23,13.32,131959,7.78179666575391,7.79934959056389,7.74083984119731,7.79349861562723,225533.353720695,0.0,1.0
2019-12-19,13.36,13.36,13.28,13.31,66080,7.81690251537386,7.81690251537386,7.7700947158806,7.78764764069057,112938.443106294,0.0,1.0
2019-12-20,13.41,13.42,13.35,13.35,16008,7.84615739005714,7.8520083649938,7.8110515404372,7.8110515404372,27359.5429365248,0.0,1.0
2019-12-23,13.32,13.37,13.32,13.35,14073,7.83738092765216,7.86680052572893,7.83738092765216,7.85503268649822,23917.7298807339,0.075,1.0
2019-12-24,13.35,13.36,13.25,13.29,27497,7.85503268649822,7.86091660611357,7.79619349034467,7.81972916880609,46732.4535302025,0.0,1.0
2019-12-26,13.4,13.41,13.3,13.35,25712,7.88445228457499,7.89033620419035,7.82561308842145,7.85503268649822,43698.7615073851,0.0,1.0
2019-12-27,13.37,13.38,13.33,13.33,28394,7.91387188265176,7.91979100896639,7.89019537739327,7.89019537739327,47969.9173336624,0.08,1.0
2019-12-30,13.44,13.44,13.38,13.38,99445,7.95530576685413,7.95530576685413,7.91979100896639,7.91979100896639,168006.213610131,0.0,1.0
2019-12-31,13.5,13.5,13.38,13.46,46655,7.99082052474187,7.99082052474187,7.91979100896639,7.96714401948338,78820.754145313,0.0,1.0
2020-01-02,13.45,13.48,13.44,13.47,20914,7.96122489316875,7.97898227211263,7.95530576685413,7.973063145798,35332.91720491,0.0,1.0
2020-01-03,13.45,13.49,13.44,13.45,30172,7.96122489316875,7.98490139842725,7.95530576685413,7.96122489316875,50973.7390220209,0.0,1.0
2020-01-06,13.4385,13.5,13.435,13.45,84077,7.95441789790694,7.99082052474187,7.95234620369682,7.96122489316875,142042.922436512,0.0,1.0
2020-01-07,13.43,13.49,13.41,13.42,42881,7.94938664053951,7.98490139842725,7.93754838791026,7.94346751422488,72444.8131712606,0.0,1.0
2020-01-08,13.45,13.49,13.45,13.45,25907,7.96122489316875,7.98490139842725,7.96122489316875,7.96122489316875,43768.2837347042,0.0,1.0
2020-01-09,13.4,13.47,13.27,13.44,51222,7.93162926159564,7.973063145798,7.85468061950553,7.95530576685413,86536.4198656354,0.0,1.0
2020-01-10,13.43,13.45,13.4,13.4,23547,7.94938664053951,7.96122489316875,7.93162926159564,7.93162926159564,39781.2088277716,0.0,1.0
2020-01-13,13.48,13.48,13.42,13.46,25442,7.97898227211263,7.97898227211263,7.94346751422488,7.96714401948338,42982.6948229569,0.0,1.0
2020-01-14,13.48,13.5,13.46,13.5,11326,7.97898227211263,7.99082052474187,7.96714401948338,7.99082052474187,19134.5806762365,0.0,1.0
2020-01-15,13.47,13.5,13.43,13.5,7418,7.973063145798,7.99082052474187,7.94938664053951,7.99082052474187,12532.2549405194,0.0,1.0
2020-01-16,13.52,13.52,13.46,13.47,9046,8.00265877737112,8.00265877737112,7.96714401948338,7.973063145798,15282.6608508949,0.0,1.0
2020-01-17,13.52,13.56,13.45,13.49,32585,8.00265877737112,8.02633528262961,7.96122489316875,7.98490139842725,55050.3541705074,0.0,1.0
2020-01-21,13.54,13.54,13.49,13.52,7875,8.01449703000037,8.01449703000037,7.98490139842725,8.00265877737112,13304.3283441076,0.0,1.0
2020-01-22,13.56,13.62,13.55,13.57,21837,8.02633528262961,8.06185004051735,8.02041615631499,8.03225440894424,36892.2689587654,0.0,1.0
2020-01-23,13.6,13.63,13.55,13.56,17340,8.05001178788811,8.06776916683198,8.02041615631499,8.02633528262961,29294.863934835,0.0,1.0
2020-01-24,13.59,13.61,13.58,13.59,116326,8.04409266157348,8.05593091420273,8.03817353525886,8.04409266157348,196525.625264338,0.0,1.0
2020-01-27,13.57,13.61,13.53,13.59,18251,8.03225440894424,8.05593091420273,8.00857790368574,8.04409266157348,30833.9424264518,0.0,1.0
2020-01-28,13.53,13.58,13.52,13.52,15342,8.00857790368574,8.03817353525886,8.00265877737112,8.00265877737112,25919.3657721014,0.0,1.0
2020-01-29,13.52,13.59,13.52,13.55,25130,8.00265877737112,8.04409266157348,8.00265877737112,8.02041615631499,42455.5900047522,0.0,1.0
2020-01-30,13.535,13.54,13.51,13.52,70384,8.01153746684305,8.01449703000037,7.99673965105649,8.00265877737112,118909.440783704,0.0,1.0
2020-01-31,13.55,13.56,13.51,13.51,109244,8.02041615631499,8.02633528262961,7.99673965105649,7.99673965105649,184561.0216665,0.0,1.0
2020-02-03,13.51,13.52,13.5,13.52,25976,7.99673965105649,8.00265877737112,7.99082052474187,8.00265877737112,43884.8549925764,0.0,1.0
2020-02-04,13.51,13.6,13.51,13.53,62973,7.99673965105649,8.05001178788811,7.99673965105649,8.00857790368574,106389.011912824,0.0,1.0
2020-02-05,13.55,13.58,13.53,13.53,9777,8.02041615631499,8.03817353525886,8.00857790368574,8.00857790368574,16517.6404089321,0.0,1.0
2020-02-06,13.57,13.62,13.53,13.54,30234,8.03225440894424,8.06185004051735,8.00857790368574,8.01449703000037,51078.4842102538,0.0,1.0
2020-02-07,13.6,13.62,13.55,13.58,21051,8.05001178788811,8.06185004051735,8.02041615631499,8.03817353525886,35564.3702821345,0.0,1.0
2020-02-10,13.65,13.65,13.59,13.61,18573,8.07960741946123,8.07960741946123,8.04409266157348,8.05593091420273,31377.9416298553,0.0,1.0
2020-02-11,13.63,13.69,13.63,13.64,34218,8.06776916683198,8.10328392471972,8.06776916683198,8.0736882931466,57809.2072734824,0.0,1.0
2020-02-12,13.61,13.65,13.6,13.64,12097,8.05593091420273,8.07960741946123,8.05001178788811,8.0736882931466,20437.1377750692,0.0,1.0
2020-02-13,13.64,13.66,13.63,13.63,13617,8.0736882931466,8.08552654577585,8.06776916683198,8.06776916683198,23005.0843252969,0.0,1.0
2020-02-14,13.64,13.69,13.62,13.65,39462,8.0736882931466,8.10328392471972,8.06185004051735,8.07960741946123,66668.6228717681,0.0,1.0
2020-02-18,13.66,13.71,13.66,13.66,19044,8.08552654577585,8.11512217734897,8.08552654577585,8.08552654577585,32173.6671727219,0.0,1.0
2020-02-19,13.65,13.67,13.64,13.67,52122,8.07960741946123,8.09144567209047,8.0736882931466,8.09144567209047,88056.9145335334,0.0,1.0
2020-02-20,13.65,13.66,13.53,13.61,40566,8.1240008668209,8.12995251580758,8.05258107898072,8.10019427087417,68159.261560577,0.075,1.0
2020-02-21,13.63,13.67,13.62,13.65,10260,8.11209756884754,8.13590416479427,8.10614591986086,8.1240008668209,17238.9198740699,0.0,1.0
2020-02-24,13.58,13.61,13.5,13.6,33073,8.08233932391413,8.10019427087417,8.03472613202067,8.09424262188749,55569.4733913366,0.0,1.0
2020-02-25,13.31,13.58,13.07,13.58,44262,7.92164480127372,8.08233932391413,7.77880522559335,8.08233932391413,74369.3052111191,0.0,1.0
2020-02-26,13.37,13.41,13.2,13.25,43948,7.95735469519381,7.98116129114054,7.85617666242021,7.88593490735362,73841.7203338815,0.0,1.0
2020-02-27,13.28,13.32,13.08,13.32,42021,7.90378985431367,7.9275964502604,7.78475687458003,7.9275964502604,70603.9621859933,0.0,1.0
2020-02-28,12.78,13.12,12.52,13.03,95604,7.60620740497957,7.80856347052676,7.45146453132584,7.75499862964662,160634.473259316,0.0,1.0
2020-03-02,12.85,12.99,12.61,12.75,597046,7.64786894788634,7.73119203369989,7.50502937220598,7.58835245801952,1003160.63890194,0.0,1.0
2020-03-03,13.05,13.07,12.95,12.96,91241,7.76690192761999,7.77880522559335,7.70738543775316,7.71333708673985,153303.731796297,0.0,1.0
2020-03-04,13.32,13.36,13.06,13.06,51240,7.9275964502604,7.95140304620713,7.77285357660667,7.77285357660667,86093.7869734251,0.0,1.0
2020-03-05,13.13,13.24,12.96,13.23,89480,7.81451511951344,7.87998325836694,7.71333708673985,7.87403160938026,150344.887946567,0.0,1.0
2020-03-06,13.05,13.05,12.89,12.97,25453,7.76690192761999,7.76690192761999,7.67167554383307,7.71928873572653,42766.2989819397,0.0,1.0
2020-03-09,12.29,12.74,11.66,12.74,99394,7.31457660463215,7.58240080903284,6.93962271847119,7.58240080903284,167002.456331706,0.0,1.0
2020-03-10,12.4,12.43,12.31,12.4,523518,7.38004474348566,7.3978996904457,7.32647990260552,7.38004474348566,879618.406884339,0.0,1.0
2020-03-11,11.93,12.3,11.82,12.3,36177,7.1003172411116,7.32052825361884,7.0348491022581,7.32052825361884,60784.8347255582,0.0,1.0
2020-03-12,10.86,11.43,10.24,11.43,59974,6.46349079953663,6.8027347917775,6.09448856236235,6.8027347917775,100768.711552385,0.0,1.0
2020-03-13,11.44,11.47,11.07,11.07,51530,6.80868644076418,6.82654138772423,6.58847542825695,6.58847542825695,86581.0468918931,0.0,1.0
2020-03-16,10.38,10.94,10.16,10.94,126813,6.1778116481759,6.51110399143009,6.04687537046889,6.51110399143009,213072.041519535,0.0,1.0
2020-03-17,10.49,10.6,10.37,10.38,75573,6.2432797870294,6.3087479258829,6.17185999918921,6.1778116481759,126978.25454611,0.0,1.0
2020-03-18,9.18,10.3,8.87,10.0,124262,5.46361376977406,6.13019845628244,5.27911265118692,5.95164898668198,208785.834443633,0.0,1.0
2020-03-19,9.67,9.68,8.63,9.15,65113,5.75524457012147,5.76119621910816,5.13627307550655,5.44575882281401,109403.293348959,0.0,1.0
2020-03-20,10.25,10.76,9.78,9.87,115000,6.10044021134903,6.40397430966981,5.82071270897498,5.87427754985511,193223.760771739,0.0,1.0
2020-03-23,9.61,10.37,9.58,9.92,91439,5.7641720436015,6.22002748097269,5.74617775002106,5.95011307726606,152446.662478687,0.075,1.0
2020-03-24,10.07,10.26,9.63,9.66,37406,6.04008454516827,6.15404840451107,5.77616823932179,5.79416253290223,62363.1038908755,0.0,1.0
2020-03-25,10.74,10.85,10.05,10.05,34368,6.44195710179814,6.50793617825975,6.02808834944798,6.02808834944798,57298.1648538097,0.0,1.0
2020-03-26,10.67,10.74,10.51,10.74,716580,6.3999704167771,6.44195710179814,6.30400085101475,6.44195710179814,1194678.74100742,0.0,1.0
2020-03-27,10.75,10.79,10.03,10.36,49111,6.44795519965828,6.47194759109887,6.01609215372768,6.21402938311254,81877.6237818742,0.0,1.0
2020-03-30,10.82,10.82,10.59,10.75,75570,6.48994188467931,6.48994188467931,6.35198563389593,6.44795519965828,125989.941748208,0.0,1.0
2020-03-31,10.93,11.19,10.82,10.82,332830,6.55592096114093,6.71187150550476,6.48994188467931,6.48994188467931,554892.580548577,0.0,1.0
2020-04-01,10.61,10.74,10.49,10.74,44030,6.36398182961622,6.44195710179814,6.29200465529445,6.44195710179814,73406.6049381181,0.0,1.0
2020-04-02,10.86,10.93,10.46,10.46,17224,6.5139342761199,6.55592096114093,6.27401036171401,6.27401036171401,28715.7702351612,0.0,1.0
2020-04-03,10.76,10.88,10.75,10.86,93126,6.45395329751843,6.5259304718402,6.44795519965828,6.5139342761199,155259.220791896,0.0,1.0
2020-04-06,10.99,11.08,10.84,10.97,133917,6.59190954830182,6.64589242904314,6.50193808039961,6.57991335258152,223265.780456461,0.0,1.0
2020-04-07,11.18,11.24,11.03,11.03,499168,6.70587340764461,6.7418619948055,6.6159019397424,6.6159019397424,832210.496791973,0.0,1.0
2020-04-08,11.2,11.23,11.12,11.12,21669,6.71786960336491,6.73586389694535,6.66988482048373,6.66988482048373,36126.4529276421,0.0,1.0
2020-04-09,11.55,11.72,11.33,11.33,173278,6.92780302847006,7.02977069209256,6.79584487554682,6.79584487554682,288888.250975863,0.0,1.0
2020-04-13,11.31,11.69,11.2,11.69,108322,6.78384867982653,7.01177639851212,6.71786960336491,7.01177639851212,180593.919148463,0.0,1.0
2020-04-14,11.53,11.58,11.45,11.47,159265,6.91580683274977,6.9457973220505,6.86782204986859,6.87981824558888,265525.844548475,0.0,1.0
2020-04-15,11.33,11.47,11.25,11.47,49087,6.79584487554682,6.87981824558888,6.74786009266564,6.87981824558888,81837.6110969204,0.0,1.0
2020-04-16,11.25,11.34,11.14,11.33,82861,6.74786009266564,6.80184297340697,6.68188101620403,6.79584487554682,138145.461998124,0.0,1.0
2020-04-17,11.23,11.33,11.13,11.26,149129,6.73586389694535,6.79584487554682,6.67588291834388,6.75385819052579,248627.15393633,0.0,1.0
2020-04-20,11.2,11.24,11.05,11.05,21614,6.71786960336491,6.7418619948055,6.6278981354627,6.6278981354627,36034.7571912897,0.0,1.0
2020-04-21,11.03,11.15,10.87,11.15,121520,6.6159019397424,6.68787911406417,6.51993237398005,6.68787911406417,202597.561482628,0.0,1.0
2020-04-22,11.08,11.11,10.99,10.99,29663,6.69087816299424,6.70899425910343,6.63652987466667,6.63652987466667,49121.5102103904,0.075,1.0
2020-04-23,11.12,11.18,11.01,11.01,27244,6.7150329578065,6.75126515002488,6.6486072720728,6.6486072720728,45115.6802808845,0.0,1.0
2020-04-24,11.06,11.14,11.06,11.07,25528,6.67880076558812,6.72711035521263,6.67880076558812,6.68483946429118,42274.0084499493,0.0,1.0
2020-04-27,10.98,11.12,10.97,11.04,28358,6.63049117596361,6.7150329578065,6.62445247726055,6.66672336818199,46960.4485907107,0.0,1.0
2020-04-28,11.0,11.06,10.95,10.95,35683,6.64256857336974,6.67880076558812,6.61237507985442,6.61237507985442,59090.54542148,0.0,1.0
2020-04-29,11.19,11.19,11.06,11.06,26217,6.75730384872794,6.75730384872794,6.67880076558812,6.67880076558812,43414.9827457036,0.0,1.0
2020-04-30,11.32,11.32,11.2,11.21,11337,6.83580693186777,6.83580693186777,6.76334254743101,6.76938124613407,18773.9123236084,0.0,1.0
2020-05-01,11.18,11.27,11.11,11.11,30090,6.75126515002488,6.80561343835245,6.70899425910343,6.70899425910343,49828.6161962933,0.0,1.0
2020-05-04,11.18,11.23,11.08,11.23,13148,6.75126515002488,6.7814586435402,6.69087816299424,6.7814586435402,21772.9028165126,0.0,1.0
2020-05-05,11.28,11.29,11.2,11.2,105383,6.81165213705551,6.81769083575858,6.76334254743101,6.76334254743101,174512.763729278,0.0,1.0
2020-05-06,11.15,11.3,11.11,11.3,46318,6.73314905391569,6.82372953446164,6.70899425910343,6.82372953446164,76701.9556324331,0.0,1.0
2020-05-07,11.04,11.21,11.04,11.18,34744,6.66672336818199,6.76938124613407,6.66672336818199,6.75126515002488,57535.5746468599,0.0,1.0
2020-05-08,11.09,11.12,11.02,11.12,50594,6.69691686169731,6.7150329578065,6.65464597077586,6.7150329578065,83782.9514069545,0.0,1.0
2020-05-11,11.02,11.1,11.02,11.07,19509,6.65464597077586,6.70295556040037,6.65464597077586,6.68483946429118,32306.6292247752,0.0,1.0
2020-05-12,10.97,11.11,10.95,11.04,74247,6.62445247726055,6.70899425910343,6.61237507985442,6.66672336818199,122951.98626541,0.0,1.0
2020-05-13,10.92,11.02,10.84,10.93,62784,6.59425898374523,6.65464597077586,6.54594939412072,6.60029768244829,103969.419716453,0.0,1.0
2020-05-14,10.77,10.91,10.72,10.91,61343,6.50367850319928,6.58822028504217,6.47348500968396,6.58822028504217,101583.14401227,0.0,1.0
2020-05-15,10.67,10.83,10.66,10.8,57413,6.44329151616865,6.53991069541766,6.43725281746558,6.52179459930847,95075.1193644993,0.0,1.0
2020-05-18,10.78,10.88,10.74,10.77,53761,6.50971720190234,6.57010418893298,6.48556240709009,6.50367850319928,89027.4588012271,0.0,1.0
2020-05-19,10.84,10.89,10.76,10.81,56342,6.54594939412072,6.57614288763604,6.49763980449622,6.52783329801153,93301.5584490381,0.0,1.0
2020-05-20,10.92,10.96,10.83,10.83,31336,6.59425898374523,6.61841377855748,6.53991069541766,6.53991069541766,51891.9746469606,0.0,1.0
2020-05-21,10.87,10.91,10.75,10.75,17926,6.60935573050289,6.63367718673289,6.53639136181288,6.53639136181288,29481.787324704,0.075,1.0
2020-05-22,10.9,10.95,10.84,10.89,12986,6.62759682267539,6.65799864296289,6.59111463833039,6.62151645861789,21357.2738033363,0.0,1.0
2020-05-26,11.0,11.02,10.96,11.02,19080,6.68840046325039,6.70056119136539,6.66407900702039,6.70056119136539,31379.6999975094,0.0,1.0
2020-05-27,11.07,11.07,10.99,11.05,16760,6.7309630116529,6.7309630116529,6.68232009919289,6.7188022835379,27564.1389915229,0.0,1.0
2020-05-28,11.16,11.2,11.04,11.04,27234,6.7856862881704,6.8100077444004,6.7127219194804,6.7127219194804,44790.0812228601,0.0,1.0
2020-05-29,11.21,11.21,11.13,11.2,31580,6.8160881084579,6.8160881084579,6.7674451959979,6.8100077444004,51937.6795556261,0.0,1.0
2020-06-01,11.31,11.34,11.17,11.17,22616,6.87689174903291,6.89513284120541,6.7917666522279,6.7917666522279,37195.1412549094,0.0,1.0
2020-06-02,11.45,11.45,11.31,11.35,34400,6.96201684583791,6.96201684583791,6.87689174903291,6.90121320526291,56575.5597439372,0.0,1.0
2020-06-03,11.61,11.61,11.41,11.41,35245,7.05930267075792,7.05930267075792,6.93769538960791,6.93769538960791,57965.2791620659,0.0,1.0
2020-06-04,11.49,11.63,11.49,11.63,22632,6.98633830206791,7.07146339887292,6.98633830206791,7.07146339887292,37221.4554687438,0.0,1.0
2020-06-05,11.56,11.63,11.56,11.63,99677,7.02890085047041,7.07146339887292,7.02890085047041,7.07146339887292,163932.618273152,0.0,1.0
2020-06-08,11.8,11.83,11.57,11.64,92647,7.17482958785042,7.19307068002292,7.03498121452791,7.07754376293042,152370.810569667,0.0,1.0
2020-06-09,11.69,11.85,11.62,11.85,14789,7.10794558321792,7.20523140813792,7.06538303481542,7.20523140813792,24322.556774799,0.0,1.0
2020-06-10,11.65,11.68,11.6,11.68,14721,7.08362412698792,7.10186521916042,7.05322230670042,7.10186521916042,24210.7213660029,0.0,1.0
2020-06-11,11.31,11.45,11.23,11.43,29591,6.87689174903291,6.96201684583791,6.8282488365729,6.94985611772291,48666.4938483385,0.0,1.0
2020-06-12,11.42,11.44,11.36,11.36,24067,6.94377575366541,6.95593648178041,6.90729356932041,6.90729356932041,39581.5115220156,0.0,1.0
2020-06-15,11.45,11.54,11.22,11.22,40825,6.96201684583791,7.01674012235541,6.8221684725154,6.8221684725154,67142.3612368092,0.0,1.0
2020-06-16,11.61,11.63,11.48,11.48,37319,7.05930267075792,7.07146339887292,6.98025793801041,6.98025793801041,61376.2591303486,0.0,1.0
2020-06-17,11.54,11.6,11.54,11.6,105834,7.01674012235541,7.05322230670042,7.01674012235541,7.05322230670042,174058.656684298,0.0,1.0
2020-06-18,11.55,11.58,11.52,11.53,81096,7.02282048641291,7.04106157858541,7.00457939424041,7.01065975829791,133373.592819603,0.0,1.0
2020-06-19,11.41,11.55,11.41,11.55,35721,6.93769538960791,7.02282048641291,6.93769538960791,7.02282048641291,58748.127023639,0.0,1.0
2020-06-22,11.38,11.44,11.37,11.37,111551,6.96505702786666,7.00177964840023,6.95893659111106,6.95893659111106,182259.868788012,0.075,1.0
2020-06-23,11.32,11.45,11.32,11.43,118853,6.92833440733309,7.00790008515582,6.92833440733309,6.99565921164463,194190.389911893,0.0,1.0
2020-06-24,11.32,11.36,11.2,11.36,42249,6.92833440733309,6.95281615435547,6.85488916626596,6.95281615435547,69029.3874230149,0.0,1.0
2020-06-25,11.32,11.34,11.25,11.28,14647,6.92833440733309,6.94057528084428,6.88549135004393,6.90385266031071,23931.2986718005,0.0,1.0
2020-06-26,11.3,11.34,11.26,11.31,32950,6.9160935338219,6.94057528084428,6.89161178679952,6.9222139705775,53836.0272571739,0.0,1.0
2020-06-29,11.375,11.38,11.23,11.29,25661,6.96199680948886,6.96505702786666,6.87325047653274,6.90997309706631,41926.7464475369,0.0,1.0
2020-06-30,11.35,11.41,11.27,11.41,70944,6.94669571759988,6.98341833813344,6.89773222355512,6.98341833813344,115913.29644106,0.0,1.0
2020-07-01,11.37,11.4,11.35,11.35,38653,6.95893659111106,6.97729790137785,6.94669571759988,6.94669571759988,63153.9897290302,0.0,1.0
2020-07-02,11.37,11.43,11.31,11.43,28242,6.95893659111106,6.99565921164463,6.9222139705775,6.99565921164463,46143.765760155,0.0,1.0
2020-07-06,11.43,11.47,11.4,11.4,22429,6.99565921164463,7.02014095866701,6.97729790137785,6.97729790137785,36646.0775523871,0.0,1.0
2020-07-07,11.4,11.43,11.37,11.4,15517,6.97729790137785,6.99565921164463,6.95893659111106,6.97729790137785,25352.765855829,0.0,1.0
2020-07-08,11.4,11.41,11.38,11.41,25800,6.97729790137785,6.98341833813344,6.96505702786666,6.98341833813344,42153.8544229161,0.0,1.0
2020-07-09,11.41,11.43,11.4,11.4,26415,6.98341833813344,6.99565921164463,6.97729790137785,6.97729790137785,43158.684673695,0.0,1.0
2020-07-10,11.38,11.46,11.37,11.39,8587,6.96505702786666,7.01402052191142,6.95893659111106,6.97117746462225,14030.0444933946,0.0,1.0
2020-07-13,11.11,11.44,10.95,11.36,971500,6.79980523546561,7.00177964840023,6.70187824737609,6.95281615435547,1587305.02216523,0.0,1.0
2020-07-14,11.12,11.14,11.02,11.11,75506,6.8059256722212,6.81816654573239,6.74472130466525,6.79980523546561,123367.012870415,0.0,1.0
2020-07-15,11.12,11.16,11.08,11.14,218802,6.8059256722212,6.83040741924358,6.78144392519882,6.81816654573239,357494.095172205,0.0,1.0
2020-07-16,11.14,11.14,11.08,11.1,47584,6.81816654573239,6.81816654573239,6.78144392519882,6.79368479871001,77746.0856147303,0.0,1.0
2020-07-17,11.16,11.17,11.12,11.12,30077,6.83040741924358,6.83652785599917,6.8059256722212,6.8059256722212,49141.9178092267,0.0,1.0
2020-07-20,11.2,11.2,11.15,11.16,23769,6.85488916626596,6.85488916626596,6.82428698248798,6.83040741924358,38835.4637898563,0.0,1.0
2020-07-21,11.24,11.28,11.17,11.17,177403,6.87937091328834,6.90385266031071,6.83652785599917,6.83652785599917,289853.497526689,0.0,1.0
2020-07-22,11.26,11.285,11.21,11.23,104489,6.89161178679952,6.90691287868851,6.86100960302155,6.87325047653274,170721.476542484,0.0,1.0
2020-07-23,11.18,11.21,11.16,11.19,65765,6.88855156842173,6.90703605384683,6.87622857813833,6.89471306356343,106735.45704013,0.075,1.0
2020-07-24,11.2,11.2,11.14,11.14,17423,6.90087455870513,6.90087455870513,6.86390558785492,6.86390558785492,28277.2275223932,0.0,1.0
2020-07-27,11.23,11.2399,11.18,11.18,36180,6.91935904413023,6.92545892432052,6.88855156842173,6.88855156842173,58719.513962015,0.0,1.0
2020-07-28,11.28,11.3,11.24,11.24,46403,6.95016651983874,6.96248951012214,6.92552053927193,6.92552053927193,75311.2660690818,0.0,1.0
2020-07-29,11.35,11.38,11.25,11.25,26571,6.99329698583064,7.01178147125575,6.93168203441363,6.93168203441363,43124.273230644,0.0,1.0
2020-07-30,11.29,11.3527,11.28,11.29,19262,6.95632801498044,6.9949605895189,6.95016651983874,6.95632801498044,31261.8927013912,0.0,1.0
2020-07-31,11.31,11.38,11.28,11.34,16448,6.96865100526384,7.01178147125575,6.95016651983874,6.98713549068894,26694.8193932345,0.0,1.0
2020-08-03,11.31,11.31,11.26,11.28,13489,6.96865100526384,6.96865100526384,6.93784352955534,6.95016651983874,21892.4135940746,0.0,1.0
2020-08-04,11.37,11.42,11.31,11.31,30109,7.00561997611405,7.03642745182255,6.96865100526384,6.96865100526384,48866.3860111196,0.0,1.0
2020-08-05,11.43,11.45,11.37,11.37,23899,7.04258894696425,7.05491193724765,7.00561997611405,7.00561997611405,38787.6634654007,0.0,1.0
2020-08-06,11.4173,11.43,11.39,11.43,24040,7.03476384813429,7.04258894696425,7.01794296639745,7.04258894696425,39016.5040256175,0.0,1.0
2020-08-07,11.41,11.415,11.38,11.38,14415,7.03026595668085,7.0333467042517,7.01178147125575,7.01178147125575,23395.2955711013,0.0,1.0
2020-08-10,11.43,11.46,11.39,11.4,89516,7.04258894696425,7.06107343238936,7.01794296639745,7.02410446153915,145282.919066438,0.0,1.0
2020-08-11,11.36,11.4702,11.345,11.46,68555,6.99945848097235,7.06735815743389,6.99021623825979,7.06107343238936,111263.578763569,0.0,1.0
2020-08-12,11.3744,11.4402,11.36,11.4,62756,7.0083310339764,7.04887367200879,6.99945848097235,7.02410446153915,101851.902106142,0.0,1.0
2020-08-13,11.36,11.469,11.29,11.37,40265,6.99945848097235,7.06661877801689,6.95632801498044,7.00561997611405,65349.3982775161,0.0,1.0
2020-08-14,11.355,11.379,11.28,11.37,79463,6.99637773340149,7.01116532174158,6.95016651983874,7.00561997611405,128967.074017789,0.0,1.0
2020-08-17,11.38,11.3873,11.31,11.38,129274,7.01178147125575,7.01627936270919,6.96865100526384,7.01178147125575,209809.465116792,0.0,1.0
2020-08-18,11.42,11.44,11.35,11.35,21002,7.03642745182255,7.04875044210595,6.99329698583064,6.99329698583064,34085.8825934284,0.0,1.0
2020-08-19,11.4501,11.48,11.41,11.41,27374,7.05497355219907,7.07339642267276,7.03026595668085,7.03026595668085,44427.5283359922,0.0,1.0
2020-08-20,11.5,11.5,11.4,11.48,50061,7.08571941295616,7.08571941295616,7.02410446153915,7.07339642267276,81248.1367731463,0.0,1.0
2020-08-21,11.4,11.43,11.38,11.38,44803,7.07031567510191,7.08892176898375,7.05791161251401,7.05791161251401,72239.2356254501,0.075,1.0
2020-08-24,11.42,11.4365,11.39,11.4,12084,7.08271973768981,7.09295308932482,7.06411364380796,7.07031567510191,19483.9390955503,0.0,1.0
2020-08-25,11.44,11.44,11.3873,11.4,12323,7.0951238002777,7.0951238002777,7.06243909535859,7.07031567510191,19869.296712551,0.0,1.0
2020-08-26,11.43,11.44,11.4099,11.41,27507,7.08892176898375,7.0951238002777,7.07645568608292,7.07651770639586,44351.5982043447,0.0,1.0
2020-08-27,11.42,11.43,11.366,11.43,21669,7.08271973768981,7.08892176898375,7.04922876870248,7.08892176898375,34938.5531497417,0.0,1.0
2020-08-28,11.45,11.45,11.38,11.38,25176,7.10132583157165,7.10132583157165,7.05791161251401,7.05791161251401,40593.152157363,0.0,1.0
2020-08-31,11.46,11.4888,11.45,11.48,17404,7.1075278628656,7.12538971299217,7.10132583157165,7.1199319254535,28061.7739174907,0.0,1.0
2020-09-01,11.5173,11.52,11.43,11.44,14620,7.14306550217993,7.1447400506293,7.08892176898375,7.0951238002777,23572.9220106707,0.0,1.0
2020-09-02,11.59,11.61,11.5,11.52,15566,7.18815426968694,7.20055833227484,7.1323359880414,7.1447400506293,25098.2287290082,0.0,1.0
2020-09-03,11.53,11.61,11.5027,11.53,59694,7.15094208192324,7.20055833227484,7.13401053649076,7.15094208192324,96249.1112520506,0.0,1.0
2020-09-04,11.47,11.6154,11.45,11.55,36071,7.11372989415955,7.20390742917357,7.10132583157165,7.16334614451114,58159.9774177089,0.0,1.0
2020-09-08,11.49,11.5,11.43,11.43,11445,7.12613395674745,7.1323359880414,7.08892176898375,7.08892176898375,18453.6314919375,0.0,1.0
2020-09-09,11.54,11.54,11.47,11.49,14520,7.15714411321719,7.15714411321719,7.11372989415955,7.12613395674745,23411.6845140177,0.0,1.0
2020-09-10,11.55,11.56,11.5127,11.56,7866,7.16334614451114,7.16954817580509,7.14021256778471,7.16954817580509,12682.9414867261,0.0,1.0
2020-09-11,11.54,11.56,11.49,11.56,13415,7.15714411321719,7.16954817580509,7.12613395674745,7.16954817580509,21630.0101760019,0.0,1.0
2020-09-14,11.52,11.61,11.52,11.56,43028,7.1447400506293,7.20055833227484,7.1447400506293,7.16954817580509,69377.270059859,0.0,1.0
2020-09-15,11.52,11.57,11.5,11.53,37834,7.1447400506293,7.17575020709904,7.1323359880414,7.15094208192324,61002.5944837015,0.0,1.0
2020-09-16,11.52,11.57,11.5,11.55,89375,7.1447400506293,7.17575020709904,7.1323359880414,7.16334614451114,144106.012633632,0.0,1.0
2020-09-17,11.52,11.52,11.5001,11.52,6512,7.1447400506293,7.1447400506293,7.13239800835434,7.1447400506293,10499.7857820443,0.0,1.0
2020-09-18,11.57,11.57,11.52,11.52,22661,7.17575020709904,7.17575020709904,7.1447400506293,7.1447400506293,36538.0291165396,0.0,1.0
2020-09-21,11.51,11.53,11.49,11.49,41820,7.13853801933535,7.15094208192324,7.12613395674745,7.12613395674745,67429.5211002906,0.0,1.0
2020-09-22,11.55,11.55,11.49,11.49,49230,7.20986137921576,7.20986137921576,7.17240755386918,7.17240755386918,78865.1085080708,0.075,1.0
2020-09-23,11.425,11.55,11.425,11.54,24304,7.13183257641039,7.20986137921576,7.13183257641039,7.20361907499133,38934.3407917968,0.0,1.0
2020-09-24,11.36,11.44,11.35,11.44,24741,7.0912575989516,7.14119603274704,7.08501529472717,7.14119603274704,39634.4027950067,0.0,1.0
2020-09-25,11.37,11.38,11.351,11.37,26543,7.09749990317603,7.10374220740046,7.08563952514962,7.09749990317603,42521.1573254057,0.0,1.0
2020-09-28,11.44,11.49,11.42,11.49,26562,7.14119603274704,7.17240755386918,7.12871142429818,7.17240755386918,42551.5948038061,0.0,1.0
2020-09-29,11.41,11.47,11.38,11.47,10398,7.12246912007375,7.15992294542033,7.10374220740046,7.15992294542033,16657.3105477741,0.0,1.0
2020-09-30,11.45,11.49,11.41,11.47,20459,7.14743833697147,7.17240755386918,7.12246912007375,7.15992294542033,32774.7563470774,0.0,1.0
2020-10-01,11.48,11.48,11.42,11.42,19849,7.16616524964475,7.16616524964475,7.12871142429818,7.12871142429818,31797.5530931688,0.0,1.0
2020-10-02,11.5,11.5062,11.42,11.42,43305,7.17864985809361,7.18252008671276,7.12871142429818,7.12871142429818,69373.4211647777,0.0,1.0
2020-10-05,11.56,11.56,11.4691,11.5,12527,7.21610368344019,7.21610368344019,7.15936113804013,7.17864985809361,20067.9101011701,0.0,1.0
2020-10-06,11.62,11.62,11.4786,11.56,31459,7.25355750878676,7.25355750878676,7.16529132705333,7.21610368344019,50396.4543683811,0.0,1.0
2020-10-07,11.67,11.72,11.6355,11.64,26446,7.28476902990891,7.31598055103106,7.26323308033463,7.26604211723562,42365.7659883088,0.0,1.0
2020-10-08,11.99,11.99,11.77,11.77,296826,7.48452276509065,7.48452276509065,7.3471920721532,7.3471920721532,475507.103351952,0.0,1.0
2020-10-09,12.06,12.06,11.95,11.95,147366,7.52821889466165,7.52821889466165,7.45955354819293,7.45955354819293,236076.286418858,0.0,1.0
2020-10-12,12.08,12.1,12.06,12.08,82607,7.54070350311051,7.55318811155937,7.52821889466165,7.54070350311051,132334.146222348,0.0,1.0
2020-10-13,12.07,12.08,12.06,12.08,99957,7.53446119888608,7.54070350311051,7.52821889466165,7.54070350311051,160128.369919586,0.0,1.0
2020-10-14,12.1,12.14,12.07,12.07,26037,7.55318811155937,7.57815732845708,7.53446119888608,7.53446119888608,41710.5592164257,0.0,1.0
2020-10-15,12.03,12.115,11.91,12.08,60085,7.50949198198836,7.56255156789601,7.43458433129521,7.54070350311051,96254.5205100028,0.0,1.0
2020-10-16,11.98,12.09,11.98,12.09,19415,7.47828046086622,7.54694580733494,7.47828046086622,7.54694580733494,31102.2970076009,0.0,1.0
2020-10-19,11.92,11.9934,11.89,11.99,33955,7.44082663551964,7.48664514852695,7.42209972284635,7.48452276509065,54394.9778466696,0.0,1.0
2020-10-20,12.02,12.08,11.9,11.94,56016,7.50324967776393,7.54070350311051,7.42834202707078,7.4533112439685,89736.0942146678,0.0,1.0
2020-10-21,11.98,12.05,11.98,12.03,16240,7.47828046086622,7.52197659043722,7.47828046086622,7.50949198198836,26016.0341696337,0.0,1.0
2020-10-22,11.95,11.99,11.88,11.88,18967,7.50637082987615,7.53149675734017,7.46240045681411,7.46240045681411,30195.1042836688,0.075,1.0
2020-10-23,11.96,12.0607,11.95,11.98,23373,7.51265231174215,7.57590683413282,7.50637082987615,7.52521527547416,37209.3727222118,0.0,1.0
2020-10-26,11.82,11.915,11.81,11.82,47287,7.42471156561808,7.48438564334513,7.41843008375207,7.42471156561808,75280.007184154,0.0,1.0
2020-10-27,11.79,11.83,11.77,11.81,59376,7.40586712002006,7.43099304748409,7.39330415628805,7.41843008375207,94525.4659116951,0.0,1.0
2020-10-28,11.73,11.8,11.38,11.77,25743,7.36817822882403,7.41214860188607,7.14832636351385,7.39330415628805,40982.3677742651,0.0,1.0
2020-10-29,11.86,11.89,11.77,11.77,22765,7.4498374930821,7.46868193868012,7.39330415628805,7.39330415628805,36241.4482531619,0.0,1.0
2020-10-30,11.85,11.94,11.75,11.93,42093,7.44355601121609,7.50008934801014,7.38074119255604,7.49380786614414,67011.2576903291,0.0,1.0
2020-11-02,12.03,12.07,11.88,11.88,21292,7.55662268480419,7.58174861226821,7.46240045681411,7.46240045681411,33896.4601891642,0.0,1.0
2020-11-03,11.98,12.0,11.92,11.92,32565,7.52521527547416,7.53777823920617,7.48752638427813,7.48752638427813,51842.862392454,0.0,1.0
2020-11-04,11.96,12.12,11.95,11.96,28323,7.51265231174215,7.61315602159823,7.50637082987615,7.51265231174215,45089.678843589,0.0,1.0
2020-11-05,12.15,12.2,12.0,12.0,20557,7.63200046719625,7.66340787652627,7.53777823920617,7.53777823920617,32726.3541287173,0.0,1.0
2020-11-06,12.16,12.21,11.9901,12.21,22225,7.63828194906225,7.66968935839228,7.53155957215883,7.66968935839228,35381.7784944662,0.0,1.0
2020-11-09,12.28,12.3191,12.25,12.29,18828,7.71365973145432,7.7382203255504,7.6948152858563,7.71994121332032,29973.8189198564,0.0,1.0
2020-11-10,12.3,12.31,12.23,12.31,6176,7.72622269518633,7.73250417705233,7.68225232212429,7.73250417705233,9832.07486982331,0.0,1.0
2020-11-11,12.36,12.36,12.25,12.293,21979,7.76391158638236,7.76391158638236,7.6948152858563,7.72182565788012,34990.1511599492,0.0,1.0
2020-11-12,12.36,12.36,12.3,12.33,10196,7.76391158638236,7.76391158638236,7.72622269518633,7.74506714078434,16231.8386290023,0.0,1.0
2020-11-13,12.38,12.3865,12.3,12.35,25584,7.77647455011437,7.78055751332727,7.72622269518633,7.75763010451635,40729.2427897603,0.0,1.0
2020-11-16,12.45,12.48,12.33,12.4,8973,7.8204449231764,7.83928936877442,7.74506714078434,7.78903751384638,14284.8458236601,0.0,1.0
2020-11-17,12.45,12.53,12.41,12.45,35852,7.8204449231764,7.87069677810444,7.79531899571238,7.8204449231764,57075.7040532554,0.0,1.0
2020-11-18,12.48,12.5,12.4101,12.48,23720,7.83928936877442,7.85185233250643,7.79538181053104,7.83928936877442,37761.7901412255,0.0,1.0
2020-11-19,12.4968,12.5,12.4618,12.5,25587,7.84984225830931,7.85185233250643,7.82785707177829,7.85185233250643,40734.0187328641,0.0,1.0
2020-11-20,12.42,12.47,12.42,12.44,24536,7.84871159157343,7.88030865917235,7.84871159157343,7.861350418613,38826.3878019385,0.075,1.0
2020-11-23,12.65,12.71,12.4,12.48,44409,7.99405810252849,8.0319745836472,7.83607276453386,7.88662807269214,70273.9263081304,0.0,1.0
2020-11-24,12.545,12.6,12.48,12.6,33207,7.92770426057074,7.96246103492956,7.88662807269214,7.96246103492956,52547.5978048163,0.0,1.0
2020-11-25,12.51,12.59,12.44,12.56,27481,7.9055863132515,7.95614162140978,7.861350418613,7.93718338085042,43486.6303873929,0.0,1.0
2020-11-27,12.5247,12.5247,12.5247,12.5247,574,7.91487585112558,7.91487585112558,7.91487585112558,7.91487585112558,908.31213719892,0.0,1.0
2020-11-30,12.45,12.5904,12.42,12.55,26126,7.86766983213278,7.95639439795057,7.84871159157343,7.93086396733064,41342.4440704861,0.0,1.0
2020-12-01,12.43,12.6427,12.375,12.47,54863,7.85503100509321,7.98944493065905,7.82027423073439,7.88030865917235,86816.6006674989,0.0,1.0
2020-12-02,12.48,12.49,12.44,12.46,26989,7.88662807269214,7.89294748621192,7.861350418613,7.87398924565257,42708.0771269367,0.0,1.0
2020-12-03,12.51,12.56,12.49,12.49,13495,7.9055863132515,7.93718338085042,7.89294748621192,7.89294748621192,21354.8297761314,0.0,1.0
2020-12-04,12.54,12.57,12.51,12.51,10637,7.92454455381085,7.94350279437021,7.9055863132515,7.9055863132515,16832.2581940504,0.0,1.0
2020-12-07,12.55,12.58,12.49,12.58,13027,7.93086396733064,7.94982220788999,7.89294748621192,7.94982220788999,20614.2547235023,0.0,1.0
2020-12-08,12.57,12.57,12.45,12.45,13800,7.94350279437021,7.94350279437021,7.86766983213278,7.86766983213278,21837.4695006012,0.0,1.0
2020-12-09,12.54,12.565,12.42,12.56,26063,7.92454455381085,7.94034308761031,7.84871159157343,7.93718338085042,41242.7512749398,0.0,1.0
2020-12-10,12.47,12.56,12.33,12.56,100111,7.88030865917235,7.93718338085042,7.79183686989536,7.93718338085042,158418.181824253,0.0,1.0
2020-12-11,12.44,12.53,12.29,12.53,31812,7.861350418613,7.91822514029107,7.76655921581622,7.91822514029107,50340.1144748642,0.0,1.0
2020-12-14,12.37,12.462,12.36,12.46,27086,7.8171145239745,7.87525312835653,7.81079511045471,7.87398924565257,42861.5723835714,0.0,1.0
2020-12-15,12.37,12.5,12.34,12.4,48973,7.8171145239745,7.89926689973171,7.79815628341514,7.83607276453386,77496.1154965901,0.0,1.0
2020-12-16,12.35,12.41,12.32,12.32,46674,7.80447569693493,7.84239217805364,7.78551745637557,7.78551745637557,73858.119671816,0.0,1.0
2020-12-17,12.44,12.44,12.3905,12.41,83164,7.861350418613,7.861350418613,7.83006932169006,7.84239217805364,131600.819822319,0.0,1.0
2020-12-18,12.3954,12.45,12.37,12.45,37527,7.83316583431476,7.86766983213278,7.8171145239745,7.86766983213278,59383.6752137001,0.0,1.0
2020-12-21,12.4025,12.4025,12.3266,12.35,30423,7.8376526179138,7.8376526179138,7.78968826929863,7.80447569693493,48142.1256968689,0.0,1.0
2020-12-22,12.39,12.49,12.37,12.37,23984,7.82975335101407,7.89294748621192,7.8171145239745,7.8171145239745,37952.8890219145,0.0,1.0
2020-12-23,12.36,12.3999,12.31,12.31,37718,7.8581907118531,7.88355817216079,7.82640191447506,7.82640191447506,59325.931005569,0.075,1.0
2020-12-24,12.3997,12.42,12.34,12.36,14431,7.88343101697127,7.89633726870676,7.84547519290189,7.8581907118531,22698.2477952533,0.0,1.0
2020-12-28,12.5,12.5,12.29,12.37,33672,7.94719934451163,7.94719934451163,7.81368639552384,7.86454847132871,52962.0538952097,0.0,1.0
2020-12-29,12.43,12.5,12.33,12.48,40560,7.90269502818237,7.94719934451163,7.83911743342628,7.93448382556042,63796.0592180359,0.0,1.0
2020-12-30,12.37,12.4,12.36,12.4,32880,7.86454847132871,7.88362174975554,7.8581907118531,7.88362174975554,51716.332028822,0.0,1.0
2020-12-31,12.36,12.45,12.32,12.33,67614,7.8581907118531,7.91541054713359,7.83275967395067,7.83911743342628,106348.785699415,0.0,1.0
2021-01-04,12.31,12.395,12.26,12.37,11106,7.82640191447506,7.88044287001774,7.79461311709701,7.86454847132871,17468.4179900273,0.0,1.0
2021-01-05,12.37,12.37,12.33,12.33,13218,7.86454847132871,7.86454847132871,7.83911743342628,7.83911743342628,20790.3429670611,0.0,1.0
2021-01-06,12.39,12.48,12.17,12.32,41373,7.87726399027993,7.93448382556042,7.73739328181653,7.83275967395067,65074.8115884566,0.0,1.0
2021-01-07,12.47,12.5,12.38,12.42,28695,7.92812606608481,7.94719934451163,7.87090623080432,7.89633726870676,45133.824439387,0.0,1.0
2021-01-08,12.55,12.57,12.445,12.48,14447,7.97898814188968,7.9917036608409,7.91223166739578,7.93448382556042,22723.4138935642,0.0,1.0
2021-01-11,12.99,13.01,12.5292,12.56,188595,8.25872955881649,8.27144507776771,7.96576400218041,7.98534590136529,296637.519433567,0.0,1.0
2021-01-12,12.95,12.98,12.79,12.98,64230,8.23329852091405,8.25237179934088,8.1315743693043,8.25237179934088,101026.155906668,0.0,1.0
2021-01-13,13.0627,13.1,12.91,12.95,26503,8.30495047020417,8.32866491304819,8.20786748301162,8.23329852091405,41686.0689707989,0.0,1.0
2021-01-14,13.115,13.15,13.0305,13.04,35452,8.33820155226161,8.36045371042624,8.28447848469271,8.29051835619454,55761.7823322931,0.0,1.0
2021-01-15,13.11,13.19,13.08,13.12,16572,8.3350226725238,8.38588474832868,8.31594939409698,8.34138043199941,26065.7863254756,0.0,1.0
2021-01-19,13.1,13.1421,13.05,13.11,42465,8.32866491304819,8.35543108044051,8.29687611567015,8.3350226725238,66792.3977981729,0.0,1.0
2021-01-20,13.09,13.3,13.05,13.3,50289,8.32230715357258,8.45582010256038,8.29687611567015,8.45582010256038,79098.6198721846,0.0,1.0
2021-01-21,13.04,13.08,13.03,13.05,19009,8.33820155226161,8.36377885763664,8.33180722591785,8.34459587860537,29727.9165592689,0.075,1.0
2021-01-22,13.1,13.12,13.04,13.04,33071,8.37656751032416,8.38935616301168,8.33820155226161,8.33820155226161,51719.2871025085,0.0,1.0
2021-01-25,13.08,13.1,13.07,13.1,40048,8.36377885763664,8.37656751032416,8.35738453129288,8.37656751032416,62630.5225085803,0.0,1.0
2021-01-26,13.06,13.14,13.014,13.14,24252,8.35099020494913,8.4021448156992,8.32157630376783,8.4021448156992,37927.3729494129,0.0,1.0
2021-01-27,13.01,13.14,13.01,13.07,43896,8.31901857323033,8.4021448156992,8.31901857323033,8.35738453129288,68648.3573720696,0.0,1.0
2021-01-28,13.05,13.06,12.98,13.06,36092,8.34459587860537,8.35099020494913,8.29983559419905,8.35099020494913,56443.7879139952,0.0,1.0
2021-01-29,13.05,13.05,12.9816,13.02,47368,8.34459587860537,8.34459587860537,8.30085868641406,8.32541289957409,74078.1709495214,0.0,1.0
2021-02-01,13.08,13.1,13.03,13.1,27428,8.36377885763664,8.37656751032416,8.33180722591785,8.37656751032416,42894.2761527502,0.0,1.0
2021-02-02,13.14,13.16,13.04,13.05,23427,8.4021448156992,8.41493346838671,8.33820155226161,8.34459587860537,36637.1666702085,0.0,1.0
2021-02-03,13.1202,13.22,13.1202,13.13,38975,8.38948404953855,8.45329942644927,8.38948404953855,8.39575048935544,60952.4724024151,0.0,1.0
2021-02-04,13.2398,13.25,13.17,13.17,63386,8.46596019260991,8.47248240548054,8.42132779473047,8.42132779473047,99128.5032892747,0.0,1.0
2021-02-05,13.26,13.28,13.225,13.25,67981,8.4788767318243,8.49166538451182,8.45649658962115,8.47248240548054,106314.561292844,0.0,1.0
2021-02-08,13.24,13.32,13.21,13.32,49484,8.46608807913679,8.51724268988686,8.44690510010551,8.51724268988686,77387.3545698808,0.0,1.0
2021-02-09,13.195,13.29,13.16,13.27,23437,8.43731361058987,8.49805971085558,8.41493346838671,8.48527105816806,36652.8055341989,0.0,1.0
2021-02-10,13.23,13.2793,13.2002,13.2002,10960,8.45969375279303,8.49121778166776,8.44063866028863,8.44063866028863,17140.1949334309,0.0,1.0
2021-02-11,13.23,13.267,13.11,13.2,33888,8.45969375279303,8.48335276026493,8.38296183666792,8.44051077376175,52996.9822905206,0.0,1.0
2021-02-12,13.2,13.29,13.17,13.25,73181,8.44051077376175,8.49805971085558,8.42132779473047,8.47248240548054,114446.770567829,0.0,1.0
2021-02-16,13.16,13.23,13.14,13.16,49996,8.41493346838671,8.45969375279303,8.4021448156992,8.41493346838671,78188.0644061872,0.0,1.0
2021-02-17,13.21,13.28,13.16,13.18,11494,8.44690510010551,8.49166538451182,8.41493346838671,8.42772212107423,17975.3102705159,0.0,1.0
2021-02-18,13.2,13.24,13.05,13.15,19226,8.48846822133994,8.5141908523137,8.39200835518835,8.45631493262275,29897.4082699622,0.075,1.0
2021-02-19,13.2,13.23,13.18,13.18,16254,8.48846822133994,8.50776019457026,8.47560690585306,8.47560690585306,25275.7970467058,0.0,1.0
2021-02-22,13.14,13.24,13.115,13.2,20141,8.44988427487931,8.5141908523137,8.43380763052071,8.48846822133994,31320.2798275933,0.0,1.0
2021-02-23,13.11,13.16,13.07,13.16,36845,8.43059230164899,8.46274559036618,8.40486967067523,8.46274559036618,57295.8497714947,0.0,1.0
2021-02-24,13.01,13.02,12.84,12.85,52887,8.36628572421459,8.37271638195803,8.25696454257612,8.26339520031956,82241.9760310772,0.0,1.0
2021-02-25,13.0401,13.07,13.0,13.0,56358,8.38564200402235,8.40486967067523,8.35985506647116,8.35985506647116,87639.5576447794,0.0,1.0
2021-02-26,13.08,13.1121,13.0564,13.08,29038,8.41130032841867,8.43194273977511,8.39612397614415,8.41130032841867,45155.567530592,0.0,1.0
2021-03-01,13.22,13.22,13.09,13.15,25881,8.50132953682682,8.50132953682682,8.41773098616211,8.45631493262275,40246.2718940441,0.0,1.0
2021-03-02,13.17,13.2,13.11,13.19,20368,8.46917624810962,8.48846822133994,8.43059230164899,8.4820375635965,31673.2763779564,0.0,1.0
2021-03-03,13.14,13.22,13.13,13.2,44130,8.44988427487931,8.50132953682682,8.44345361713587,8.48846822133994,68624.3954516504,0.0,1.0
2021-03-04,13.03,13.16,13.0,13.13,22268,8.37914703970147,8.46274559036618,8.35985506647116,8.44345361713587,34627.8730550046,0.0,1.0
2021-03-05,13.19,13.19,13.05,13.08,12648,8.4820375635965,8.4820375635965,8.39200835518835,8.41130032841867,19668.2835638449,0.0,1.0
2021-03-08,13.08,13.23,13.06,13.19,40330,8.41130032841867,8.50776019457026,8.39843901293179,8.4820375635965,62715.2020975541,0.0,1.0
2021-03-09,13.08,13.18,13.01,13.12,28527,8.41130032841867,8.47560690585306,8.36628572421459,8.43702295939243,44360.9365295543,0.0,1.0
2021-03-10,13.16,13.23,13.15,13.15,105273,8.46274559036618,8.50776019457026,8.45631493262275,8.45631493262275,163704.871569943,0.0,1.0
2021-03-11,13.155,13.18,13.15,13.18,59087,8.45953026149446,8.47560690585306,8.45631493262275,8.47560690585306,91883.2915035502,0.0,1.0
2021-03-12,13.17,13.2,13.15,13.2,97641,8.46917624810962,8.48846822133994,8.45631493262275,8.48846822133994,151836.723233506,0.0,1.0
2021-03-15,13.1581,13.1882,13.15,13.17,18117,8.46152376539493,8.48088004520268,8.45631493262275,8.46917624810962,28172.8568410957,0.0,1.0
2021-03-16,13.16,13.19,13.15,13.19,28991,8.46274559036618,8.4820375635965,8.45631493262275,8.4820375635965,45082.4801391072,0.0,1.0
2021-03-17,13.15,13.16,13.1374,13.16,49310,8.45631493262275,8.46274559036618,8.44821230386601,8.46274559036618,76679.5590238133,0.0,1.0
2021-03-18,13.11,13.21,13.1,13.13,79362,8.43059230164899,8.49489887908338,8.42416164390555,8.44345361713587,123411.948149419,0.0,1.0
2021-03-19,13.1597,13.16,13.12,13.14,31981,8.46255267063388,8.46274559036618,8.43702295939243,8.44988427487931,49732.0822782514,0.0,1.0
2021-03-22,13.145,13.15,13.1247,13.15,52936,8.45309960375102,8.45631493262275,8.44004536853184,8.45631493262275,82318.1735243274,0.0,1.0
2021-03-23,13.1,13.115,13.05,13.07,25574,8.47239157698134,8.48209278871071,8.44005420455012,8.45298915352261,39542.4830115519,0.075,1.0
2021-03-24,13.0797,13.13,13.07,13.13,11166,8.45926260377427,8.49179400044008,8.45298915352261,8.49179400044008,17264.8535742155,0.0,1.0
2021-03-25,13.0471,13.1,13.04,13.1,11258,8.43817863694911,8.47239157698134,8.43358673006387,8.47239157698134,17407.10384547,0.0,1.0
2021-03-26,13.06,13.09,13.03,13.03,42906,8.44652167903636,8.4659241024951,8.42711925557763,8.42711925557763,66341.1971570206,0.0,1.0
2021-03-29,13.17,13.17,13.08,13.08,66802,8.51766389838506,8.51766389838506,8.45945662800885,8.45945662800885,103289.158916778,0.0,1.0
2021-03-30,13.19,13.19,13.145,13.17,37992,8.53059884735755,8.53059884735755,8.50149521216945,8.51766389838506,58743.1772337092,0.0,1.0
2021-03-31,13.16,13.27,13.16,13.2,142267,8.51119642389881,8.58233864324751,8.51119642389881,8.5370663218438,219973.036310489,0.0,1.0
2021-04-01,13.27,13.27,13.16,13.21,68335,8.58233864324751,8.58233864324751,8.51119642389881,8.54353379633004,105659.481371487,0.0,1.0
2021-04-05,13.18,13.27,13.15,13.27,31310,8.52413137287131,8.58233864324751,8.50472894941257,8.58233864324751,48411.4781845503,0.0,1.0
2021-04-06,13.27,13.28,13.19,13.21,74487,8.58233864324751,8.58880611773376,8.53059884735755,8.54353379633004,115171.695162331,0.0,1.0
2021-04-07,13.32,13.36,13.25,13.26,120412,8.61467601567874,8.64054591362372,8.56940369427502,8.57587116876127,186180.865894541,0.0,1.0
2021-04-08,13.32,13.37,13.28,13.35,33169,8.61467601567874,8.64701338810997,8.58880611773376,8.63407843913748,51285.8613830517,0.0,1.0
2021-04-09,13.32,13.3424,13.32,13.33,89022,8.61467601567874,8.62916315852793,8.61467601567874,8.62114349016499,137645.691821943,0.0,1.0
2021-04-12,13.32,13.38,13.3,13.32,112679,8.61467601567874,8.65348086259621,8.60174106670625,8.61467601567874,174224.112116159,0.0,1.0
2021-04-13,13.39,13.4,13.32,13.35,42924,8.65994833708246,8.6664158115687,8.61467601567874,8.63407843913748,66369.0287318312,0.0,1.0
2021-04-14,13.37,13.42,13.36,13.41,50441,8.64701338810997,8.67935076054119,8.64054591362372,8.67288328605495,77991.8036124848,0.0,1.0
2021-04-15,13.35,13.4,13.25,13.4,52210,8.63407843913748,8.6664158115687,8.56940369427502,8.6664158115687,80727.0289369329,0.0,1.0
2021-04-16,13.39,13.47,13.31,13.36,63567,8.65994833708246,8.71168813297242,8.60820854119249,8.64054591362372,98287.2064438616,0.0,1.0
2021-04-19,13.36,13.42,13.35,13.4,100990,8.64054591362372,8.67935076054119,8.63407843913748,8.6664158115687,156150.596673834,0.0,1.0
2021-04-20,13.33,13.39,13.2,13.39,106616,8.62114349016499,8.65994833708246,8.5370663218438,8.65994833708246,164849.510000767,0.0,1.0
2021-04-21,13.3,13.39,13.27,13.36,78553,8.60174106670625,8.65994833708246,8.58233864324751,8.64054591362372,121458.53867234,0.0,1.0
2021-04-22,13.2,13.24,13.19,13.2,57272,8.58557238049064,8.61158926649212,8.57906815899026,8.58557238049064,88053.5818110239,0.075,1.0
2021-04-23,13.2283,13.2399,13.19,13.23,48977,8.60397932733669,8.61152422427712,8.57906815899026,8.60508504499175,75300.3260992897,0.0,1.0
2021-04-26,13.22,13.25,13.21,13.21,46842,8.59858082349138,8.61809348799249,8.59207660199101,8.59207660199101,72017.8425616703,0.0,1.0
2021-04-27,13.24,13.28,13.22,13.24,24325,8.61158926649212,8.63760615249361,8.59858082349138,8.61158926649212,37398.7878466469,0.0,1.0
2021-04-28,13.26,13.3,13.23,13.27,20461,8.62459770949287,8.65061459549435,8.60508504499175,8.63110193099324,31458.0307556111,0.0,1.0
2021-04-29,13.28,13.285,13.2,13.27,26257,8.63760615249361,8.64085826324379,8.58557238049064,8.63110193099324,40369.1663921647,0.0,1.0
2021-04-30,13.3,13.3,13.25,13.3,24537,8.65061459549435,8.65061459549435,8.61809348799249,8.65061459549435,37724.7300058859,0.0,1.0
2021-05-03,13.25,13.36,13.21,13.3,93902,8.61809348799249,8.68963992449658,8.59207660199101,8.65061459549435,144370.852060671,0.0,1.0
2021-05-04,13.26,13.29,13.24,13.26,51483,8.62459770949287,8.64411037399398,8.61158926649212,8.62459770949287,79153.2084155773,0.0,1.0
2021-05-05,13.27,13.29,13.255,13.28,31221,8.63110193099324,8.64411037399398,8.62134559874268,8.63760615249361,48001.1328000066,0.0,1.0
2021-05-06,13.34,13.34,13.25,13.27,42864,8.67663148149584,8.67663148149584,8.61809348799249,8.63110193099324,65901.8146868929,0.0,1.0
2021-05-07,13.33,13.41,13.32,13.37,95029,8.67012725999547,8.72216103199844,8.6636230384951,8.69614414599695,146103.57287889,0.0,1.0
2021-05-10,13.23,13.38,13.2,13.38,52145,8.60508504499175,8.70264836749733,8.58557238049064,8.70264836749733,80171.0089316917,0.0,1.0
2021-05-11,13.14,13.25,13.13,13.25,48723,8.5465470514884,8.61809348799249,8.54004282998803,8.61809348799249,74909.8104934091,0.0,1.0
2021-05-12,13.03,13.16,13.0,13.16,55702,8.47500061498432,8.55955549448915,8.4554879504832,8.55955549448915,85639.7648770369,0.0,1.0
2021-05-13,13.0784,13.14,13.04,13.04,44100,8.50648104704612,8.5465470514884,8.48150483648469,8.48150483648469,67802.118973777,0.0,1.0
2021-05-14,13.1,13.13,13.07,13.09,22376,8.52053016548692,8.54004282998803,8.5010175009858,8.51402594398655,34402.2724298693,0.0,1.0
2021-05-17,13.13,13.14,13.07,13.12,35137,8.54004282998803,8.5465470514884,8.5010175009858,8.53353860848766,54021.8379678368,0.0,1.0
2021-05-18,13.14,13.21,13.12,13.15,52803,8.5465470514884,8.59207660199101,8.53353860848766,8.55305127298878,81182.6595957449,0.0,1.0
2021-05-19,13.16,13.18,13.09,13.13,15797,8.55955549448915,8.57256393748989,8.51402594398655,8.54004282998803,24287.3032523527,0.0,1.0
2021-05-20,13.08,13.1479,13.07,13.13,32995,8.55630338373896,8.60072027974476,8.54976186739054,8.58901096548109,50439.3755859799,0.075,1.0
2021-05-21,13.06,13.115,13.06,13.08,41572,8.54322035104211,8.57919869095845,8.54322035104211,8.55630338373896,63551.0144525036,0.0,1.0
2021-05-24,13.1,13.15,13.08,13.1,24574,8.56938641643581,8.60209399817793,8.55630338373896,8.56938641643581,37566.2135368956,0.0,1.0
2021-05-25,13.08,13.1,13.0701,13.1,9994,8.55630338373896,8.56938641643581,8.54982728255402,8.56938641643581,15277.8032915982,0.0,1.0
2021-05-26,13.1,13.12,13.08,13.11,30407,8.56938641643581,8.58246944913266,8.55630338373896,8.57592793278424,46483.1063325622,0.0,1.0
2021-05-27,13.115,13.12,13.1,13.1,5141,8.57919869095845,8.58246944913266,8.56938641643581,8.56938641643581,7859.03409266624,0.0,1.0
2021-05-28,13.11,13.15,13.08,13.15,24420,8.57592793278424,8.60209399817793,8.55630338373896,8.60209399817793,37330.7941145515,0.0,1.0
2021-06-01,13.14,13.15,13.11,13.11,54230,8.59555248182951,8.60209399817793,8.57592793278424,8.57592793278424,82901.2680111438,0.0,1.0
2021-06-02,13.27,13.32,13.21,13.28,160166,8.68059219435902,8.71329977610115,8.64134309626848,8.68713371070745,244845.371423066,0.0,1.0
2021-06-03,13.22,13.27,13.2,13.27,41638,8.6478846126169,8.68059219435902,8.63480157992005,8.68059219435902,63651.908490651,0.0,1.0
2021-06-04,13.2,13.2899,13.18,13.26,40445,8.63480157992005,8.69360981189239,8.6217185472232,8.6740506780106,61828.1723162587,0.0,1.0
2021-06-07,13.24,13.3,13.24,13.26,201706,8.66096764531375,8.7002167434043,8.66096764531375,8.6740506780106,308347.467554043,0.0,1.0
2021-06-08,13.26,13.34,13.2249,13.31,83323,8.6740506780106,8.72638280879799,8.65108995562763,8.70675825975272,127375.665766043,0.0,1.0
2021-06-09,13.35,13.38,13.28,13.31,111365,8.73292432514642,8.75254887419169,8.68713371070745,8.70675825975272,170243.402398322,0.0,1.0
2021-06-10,13.39,13.49,13.34,13.37,130023,8.75909039054012,8.82450555402436,8.72638280879799,8.74600735784327,198765.841243093,0.0,1.0
2021-06-11,13.36,13.53,13.35,13.44,142156,8.73946584149484,8.85067161941805,8.73292432514642,8.79179797228224,217313.528589197,0.0,1.0
2021-06-14,13.46,13.53,13.3827,13.4,131877,8.80488100497909,8.85067161941805,8.75431508360577,8.76563190688854,201600.046496507,0.0,1.0
2021-06-15,13.4,13.48,13.4,13.48,117812,8.76563190688854,8.81796403767594,8.76563190688854,8.81796403767594,180098.91548827,0.0,1.0
2021-06-16,13.42,13.4499,13.37,13.42,108401,8.77871493958539,8.79827407346718,8.74600735784327,8.77871493958539,165712.342866974,0.0,1.0
2021-06-17,13.425,13.46,13.36,13.46,65411,8.7819856977596,8.80488100497909,8.73946584149484,8.80488100497909,99993.6352918482,0.0,1.0
2021-06-18,13.4,13.46,13.3842,13.46,142123,8.76563190688854,8.80488100497909,8.75529631105803,8.80488100497909,217263.081570123,0.0,1.0
2021-06-21,13.39,13.48,13.37,13.46,154783,8.75909039054012,8.81796403767594,8.74600735784327,8.80488100497909,236616.392523859,0.0,1.0
2021-06-22,13.25,13.3,13.22,13.3,62075,8.74260576934209,8.77559673450942,8.72281119024169,8.77559673450942,94078.7874576547,0.1148,1.0
2021-06-23,13.24,13.3,13.24,13.25,72943,8.73600757630862,8.77559673450942,8.73600757630862,8.74260576934209,110549.963649194,0.0,1.0
2021-06-24,13.24,13.34,13.21,13.31,259549,8.73600757630862,8.80198950664328,8.71621299720822,8.78219492754288,393363.756840062,0.0,1.0
2021-06-25,13.23,13.289,13.2,13.28,127954,8.72940938327515,8.7683387221726,8.70961480417476,8.76240034844248,193922.789695638,0.0,1.0
2021-06-28,13.245,13.29,13.23,13.24,199466,8.73930667282535,8.76899854147595,8.72940938327515,8.73600757630862,302303.977753179,0.0,1.0
2021-06-29,13.27,13.3,13.25,13.3,172620,8.75580215540902,8.77559673450942,8.74260576934209,8.77559673450942,261617.080804516,0.0,1.0
2021-06-30,13.27,13.329,13.27,13.32,145569,8.75580215540902,8.79473149430647,8.75580215540902,8.78879312057635,220619.49273336,0.0,1.0
2021-07-01,13.34,13.37,13.2811,13.3,138862,8.80198950664328,8.82178408574367,8.76312614967616,8.77559673450942,210454.588545225,0.0,1.0
2021-07-02,13.41,13.44,13.31,13.31,168846,8.84817685787754,8.86797143697794,8.78219492754288,8.78219492754288,255897.333017723,0.0,1.0
2021-07-06,13.39,13.45,13.38,13.43,146374,8.83498047181061,8.8745696300114,8.82838227877714,8.86137324394447,221839.523726569,0.0,1.0
2021-07-07,13.4,13.41,13.38,13.4,126407,8.84157866484407,8.84817685787754,8.82838227877714,8.84157866484407,191578.208395647,0.0,1.0
2021-07-08,13.45,13.46,13.35,13.4,105125,8.8745696300114,8.88116782304487,8.80858769967674,8.84157866484407,159323.923181409,0.0,1.0
2021-07-09,13.44,13.48,13.4,13.42,142410,8.86797143697794,8.8943642091118,8.84157866484407,8.854775050911,215831.818314049,0.0,1.0
2021-07-12,13.5,13.55,13.45,13.46,240126,8.90756059517873,8.94055156034606,8.8745696300114,8.88116782304487,363926.909658587,0.0,1.0
2021-07-13,13.54,13.5605,13.5,13.55,267228,8.93395336731259,8.9474796630312,8.90756059517873,8.94055156034606,405001.791618754,0.0,1.0
2021-07-14,13.52,13.58,13.45,13.56,137586,8.92075698124566,8.96034613944646,8.8745696300114,8.94714975337952,208520.725753506,0.0,1.0
2021-07-15,13.45,13.55,13.45,13.54,91295,8.8745696300114,8.94055156034606,8.8745696300114,8.93395336731259,138363.639161443,0.0,1.0
2021-07-16,13.44,13.5,13.4,13.49,119635,8.86797143697794,8.90756059517873,8.84157866484407,8.90096240214526,181314.792388184,0.0,1.0
2021-07-19,13.39,13.44,13.29,13.44,144235,8.83498047181061,8.86797143697794,8.76899854147595,8.86797143697794,218597.727087472,0.0,1.0
2021-07-20,13.46,13.55,13.4118,13.47,151211,8.88116782304487,8.94055156034606,8.84936453262356,8.88776601607833,229170.318650977,0.0,1.0
2021-07-21,13.56,13.63,13.43,13.45,255954,8.94714975337952,8.99333710461378,8.86137324394447,8.8745696300114,387915.295448032,0.0,1.0
2021-07-22,13.39,13.49,13.37,13.45,119510,8.91013389046178,8.97667708605896,8.89682525134235,8.95005980782009,179597.626665638,0.1139,1.0
2021-07-23,13.4,13.51,13.29,13.44,121745,8.9167882100215,8.98998572517839,8.8435906948646,8.94340548826037,182956.347237955,0.0,1.0
2021-07-26,13.35,13.44,13.2865,13.44,134626,8.88351661222291,8.94340548826037,8.8412616830187,8.94340548826037,202313.698330584,0.0,1.0
2021-07-27,13.29,13.39,13.26,13.39,126625,8.8435906948646,8.91013389046178,8.82362773618545,8.91013389046178,190289.929516663,0.0,1.0
2021-07-28,13.26,13.305,13.21,13.26,95603,8.82362773618545,8.85357217420418,8.79035613838687,8.82362773618545,143670.587416241,0.0,1.0
2021-07-29,13.23,13.34,13.21,13.3,126014,8.8036647775063,8.87686229266319,8.79035613838687,8.85024501442432,189371.72894857,0.0,1.0
2021-07-30,13.28,13.29,13.24,13.29,94472,8.83693637530489,8.8435906948646,8.81031909706602,8.8435906948646,141970.939556155,0.0,1.0
2021-08-02,13.2999,13.3,13.2611,13.29,149044,8.85017847122873,8.85024501442432,8.82435971133702,8.8435906948646,223980.827284355,0.0,1.0
2021-08-03,13.51,13.5705,13.3,13.32,135159,8.98998572517839,9.03024435851468,8.85024501442432,8.86355365354376,203114.681804878,0.0,1.0
2021-08-04,13.64,13.67,13.45,13.54,181866,9.07649187945472,9.09645483813387,8.95005980782009,9.00994868385754,273305.179241677,0.0,1.0
2021-08-05,13.52,13.61,13.45,13.61,93475,8.99664004473811,9.05652892077557,8.95005980782009,9.05652892077557,140472.664652083,0.0,1.0
2021-08-06,13.54,13.56,13.5,13.56,64055,9.00994868385754,9.02325732297698,8.98333140561867,9.02325732297698,96260.7813243027,0.0,1.0
2021-08-09,13.6,13.63,13.49,13.5,117078,9.04987460121585,9.069837559895,8.97667708605896,8.98333140561867,175942.857792315,0.0,1.0
2021-08-10,13.64,13.695,13.55,13.66,93066,9.07649187945472,9.11309063703317,9.01660300341726,9.08980051857415,139858.026301265,0.0,1.0
2021-08-11,13.625,13.65,13.59,13.65,50764,9.06651040011514,9.08314619901444,9.04322028165613,9.08314619901444,76287.2890976021,0.0,1.0
2021-08-12,13.635,13.65,13.61,13.65,44939,9.07316471967486,9.08314619901444,9.05652892077557,9.08314619901444,67533.5766440222,0.0,1.0
2021-08-13,13.76,13.82,13.6695,13.71,138115,9.15634371417133,9.19626963152963,9.09612212215588,9.12307211637274,207556.909103209,0.0,1.0
2021-08-16,13.74,13.78,13.63,13.77,105156,9.14303507505189,9.16965235329076,9.069837559895,9.16299803373105,158026.675840112,0.0,1.0
2021-08-17,13.82,13.86,13.75,13.75,112486,9.19626963152963,9.2228869097685,9.14968939461161,9.14968939461161,169042.077090711,0.0,1.0
2021-08-18,13.8,13.8799,13.8,13.85,105588,9.1829609924102,9.23612900569234,9.1829609924102,9.21623259020879,158675.878205768,0.0,1.0
2021-08-19,13.72,13.8709,13.6701,13.85,96672,9.12972643593246,9.2301401180886,9.09652138132947,9.21623259020879,145277.062714589,0.0,1.0
2021-08-20,13.71,13.75,13.71,13.74,120984,9.12307211637274,9.14968939461161,9.12307211637274,9.14303507505189,181812.729181788,0.0,1.0
2021-08-23,13.57,13.649,13.48,13.64,90000,9.10497236717031,9.15797847011846,9.04458566760912,9.15193980016235,134135.497698338,0.1128,1.0
2021-08-24,13.57,13.61,13.551,13.58,64149,9.10497236717031,9.13181090030862,9.09222406392962,9.11168200045489,95607.3115761184,0.0,1.0
2021-08-25,13.56,13.58,13.55,13.57,53112,9.09826273388573,9.11168200045489,9.09155310060116,9.10497236717031,79157.8283750456,0.0,1.0
2021-08-26,13.57,13.57,13.54,13.57,28249,9.10497236717031,9.10497236717031,9.08484346731658,9.10497236717031,42102.1519386704,0.0,1.0
2021-08-27,13.57,13.58,13.55,13.57,69202,9.10497236717031,9.11168200045489,9.09155310060116,9.10497236717031,103138.274574671,0.0,1.0
2021-08-30,13.58,13.59,13.54,13.58,74061,9.11168200045489,9.11839163373946,9.08484346731658,9.11168200045489,110380.101055962,0.0,1.0
2021-08-31,13.64,13.71,13.5801,13.64,69072,9.15193980016235,9.19890723315438,9.11174909678773,9.15193980016235,102944.523300217,0.0,1.0
2021-09-01,13.81,13.81,13.65,13.65,82216,9.26600356600015,9.26600356600015,9.15864943344692,9.15864943344692,122534.26754185,0.0,1.0
2021-09-02,13.84,13.85,13.81,13.84,51016,9.28613246585388,9.29284209913845,9.26600356600015,9.28613246585388,76033.9616730932,0.0,1.0
2021-09-03,13.82,13.87,13.8,13.87,53487,9.27271319928472,9.30626136570761,9.25929393271557,9.30626136570761,79716.726282122,0.0,1.0
2021-09-07,13.86,13.88,13.84,13.84,125201,9.29955173242303,9.31297099899218,9.28613246585388,9.28613246585388,186598.871636995,0.0,1.0
2021-09-08,13.8601,13.88,13.85,13.88,68142,9.29961882875587,9.31297099899218,9.29284209913845,9.31297099899218,101558.456490668,0.0,1.0
2021-09-09,13.92,13.92,13.86,13.86,129076,9.33980953213049,9.33980953213049,9.29955173242303,9.29955173242303,192374.150010118,0.0,1.0
2021-09-10,14.12,14.12,13.9,13.98,163594,9.47400219782202,9.47400219782202,9.32639026556133,9.38006733183795,243819.584560687,0.0,1.0
2021-09-13,14.14,14.2,14.0801,14.12,102278,9.48742146439117,9.52767926409863,9.44723076101656,9.47400219782202,152434.560373229,0.0,1.0
2021-09-14,14.08,14.26,14.01,14.23,43856,9.44716366468371,9.56793706380609,9.40019623169168,9.54780816395236,65362.737633981,0.0,1.0
2021-09-15,14.01,14.08,14.01,14.08,47759,9.40019623169168,9.44716366468371,9.40019623169168,9.44716366468371,71179.7470508322,0.0,1.0
2021-09-16,14.07,14.0944,14.0301,14.07,51309,9.44045403139913,9.4568255366135,9.41368259459368,9.44045403139913,76470.6472378223,0.0,1.0
2021-09-17,14.07,14.1198,14.05,14.07,65135,9.44045403139913,9.47386800515633,9.42703476482998,9.44045403139913,97076.8404731247,0.0,1.0
2021-09-20,13.73,14.1299,13.69,14.1,164201,9.21232649972353,9.48064473477375,9.18548796658523,9.46058293125287,244724.253972941,0.0,1.0
2021-09-21,13.69,13.9,13.67,13.84,161303,9.18548796658523,9.32639026556133,9.17206870001607,9.28613246585388,240405.090947055,0.0,1.0
2021-09-22,13.62,13.67,13.6,13.6,57193,9.21440648604175,9.2482332352563,9.20087578635593,9.20087578635593,84538.1263763439,0.1131,1.0
2021-09-23,13.66,13.6932,13.615,13.65,65996,9.24146788541339,9.26392884689185,9.2110238111203,9.23470253557048,97550.0181548998,0.0,1.0
2021-09-24,13.72,14.11,13.65,13.74,55880,9.28205998447084,9.54590862834428,9.23470253557048,9.29559068415666,82597.354604761,0.0,1.0
2021-09-27,13.56,13.7,13.546,13.7,48875,9.1738143869843,9.26852928478502,9.16434289720423,9.26852928478502,72243.1228759429,0.0,1.0
2021-09-28,13.35,13.56,13.22,13.56,197456,9.03174204028322,9.1738143869843,8.9437924923254,9.1738143869843,291863.69453897,0.0,1.0
2021-09-29,13.27,13.35,13.2488,13.35,82415,8.97761924153995,9.03174204028322,8.96327669987298,9.03174204028322,121819.273080733,0.0,1.0
2021-09-30,13.33,13.37,13.25,13.35,154834,9.0182113405974,9.04527273996903,8.96408854185413,9.03174204028322,228863.257030665,0.0,1.0
2021-10-01,13.4,13.48,13.36,13.48,81463,9.06556878949776,9.11969158824103,9.03850739012612,9.11969158824103,120412.102687324,0.0,1.0
2021-10-04,13.38,13.4,13.3,13.38,50456,9.05203808981194,9.06556878949776,8.99791529106867,9.05203808981194,74580.0308507126,0.0,1.0
2021-10-05,13.4,13.4,13.355,13.4,48597,9.06556878949776,9.06556878949776,9.03512471520467,9.06556878949776,71832.2054711447,0.0,1.0
2021-10-06,13.48,13.48,13.42,13.44,50833,9.11969158824103,9.11969158824103,9.07909948918358,9.09263018886939,75137.2821514641,0.0,1.0
2021-10-07,13.49,13.61,13.452,13.61,71436,9.12645693808394,9.20764113619884,9.10074860868089,9.20764113619884,105590.991831527,0.0,1.0
2021-10-08,13.64,13.64,13.46,13.46,52728,9.22793718572757,9.22793718572757,9.10616088855521,9.10616088855521,77938.3198568331,0.0,1.0
2021-10-11,13.62,13.66,13.5716,13.61,33280,9.21440648604175,9.24146788541339,9.18166219280207,9.20764113619884,49191.8389628927,0.0,1.0
2021-10-12,13.8,13.83,13.59,13.67,47882,9.33618278321411,9.35647883274284,9.19411043651303,9.2482332352563,70775.3495559264,0.0,1.0
2021-10-13,13.78,13.85,13.72,13.85,53702,9.32265208352829,9.37000953242866,9.28205998447084,9.37000953242866,79378.008893788,0.0,1.0
2021-10-14,13.84,13.875,13.8,13.85,70031,9.36324418258575,9.38692290703593,9.33618278321411,9.37000953242866,103514.233005118,0.0,1.0
2021-10-15,13.74,13.86,13.73,13.86,57810,9.29559068415666,9.37677488227156,9.28882533431375,9.37677488227156,85450.1265157701,0.0,1.0
2021-10-18,13.72,13.83,13.71,13.76,100175,9.28205998447084,9.35647883274284,9.27529463462793,9.30912138384248,148070.687142662,0.0,1.0
2021-10-19,13.79,13.82,13.71,13.82,55597,9.3294174333712,9.34971348289993,9.27529463462793,9.34971348289993,82179.046599157,0.0,1.0
2021-10-20,13.74,13.84,13.6887,13.84,119193,9.29559068415666,9.36324418258575,9.26088443946254,9.36324418258575,176181.57636731,0.0,1.0
2021-10-21,13.63,13.71,13.62,13.68,44262,9.29701140762367,9.35157933958331,9.29019041612871,9.33111636509845,64890.8593900717,0.1121,1.0
2021-10-22,13.65,13.66,13.61,13.61,34731,9.31065339061358,9.31747438210854,9.28336942463376,9.28336942463376,50917.8174839948,0.0,1.0
2021-10-25,13.57,13.69,13.5,13.69,82961,9.25608545865394,9.3379373565934,9.20833851818926,9.3379373565934,121626.012965066,0.0,1.0
2021-10-26,13.58,13.601,13.51,13.57,43883,9.2629064501489,9.2772305322883,9.21515950968421,9.25608545865394,64335.2216938799,0.0,1.0
2021-10-27,13.53,13.63,13.49,13.59,49270,9.22880149267412,9.29701140762367,9.2015175266943,9.26972744164385,72232.9005049214,0.0,1.0
2021-10-28,13.51,13.5759,13.5,13.52,70243,9.21515950968421,9.26010984363596,9.20833851818926,9.22198050117917,102980.629798401,0.0,1.0
2021-10-29,13.53,13.57,13.52,13.52,24011,9.22880149267412,9.25608545865394,9.22198050117917,9.22198050117917,35201.6272381504,0.0,1.0
2021-11-01,13.54,13.564,13.505,13.52,52982,9.23562248416908,9.25199286375697,9.21174901393673,9.22198050117917,77674.9245900496,0.0,1.0
2021-11-02,13.52,13.59,13.48,13.59,124641,9.22198050117917,9.26972744164385,9.19469653519935,9.26972744164385,182731.498920924,0.0,1.0
2021-11-03,13.5,13.55,13.47,13.52,59838,9.20833851818926,9.24244347566403,9.18787554370439,9.22198050117917,87726.24924728,0.0,1.0
2021-11-04,13.46,13.5,13.46,13.48,56961,9.18105455220944,9.20833851818926,9.18105455220944,9.19469653519935,83508.387368801,0.0,1.0
2021-11-05,13.4,13.49,13.355,13.45,144872,9.14012860323971,9.2015175266943,9.10943414151241,9.17423356071448,212391.409822386,0.0,1.0
2021-11-08,13.4,13.47,13.375,13.47,83269,9.14012860323971,9.18787554370439,9.12307612450232,9.18787554370439,122077.560222129,0.0,1.0
2021-11-09,13.41,13.4799,13.395,13.45,32942,9.14694959473466,9.1946283252844,9.13671810749223,9.17423356071448,48295.0316304672,0.0,1.0
2021-11-10,13.43,13.4399,13.4055,13.43,40089,9.16059157772457,9.16734435930458,9.14388014856193,9.16059157772457,58772.9804818712,0.0,1.0
2021-11-11,13.44,13.44,13.42,13.44,28963,9.16741256921953,9.16741256921953,9.15377058622962,9.16741256921953,42461.5688517158,0.0,1.0
2021-11-12,13.5,13.5,13.43,13.43,46090,9.20833851818926,9.20833851818926,9.16059157772457,9.16059157772457,67570.8216819936,0.0,1.0
2021-11-15,13.51,13.5199,13.4821,13.5,62982,9.21515950968421,9.22191229126422,9.19612894341329,9.20833851818926,92335.5498193822,0.0,1.0
2021-11-16,13.56,13.63,13.54,13.58,96770,9.24926446715899,9.29701140762367,9.23562248416908,9.2629064501489,141870.870344251,0.0,1.0
2021-11-17,13.57,13.6,13.54,13.6,36063,9.25608545865394,9.2765484331388,9.23562248416908,9.2765484331388,52870.6127645419,0.0,1.0
2021-11-18,13.54,13.5999,13.5099,13.58,64030,9.23562248416908,9.27648022322386,9.21509129976926,9.2629064501489,93871.9833434162,0.0,1.0
2021-11-19,13.48,13.59,13.467,13.55,43683,9.19469653519935,9.26972744164385,9.1858292462559,9.24244347566403,64042.0091892933,0.0,1.0
2021-11-22,13.29,13.38,13.28,13.38,82069,9.1408107023892,9.20271235500132,9.13393274098786,9.20271235500132,119321.693174864,0.111,1.0
2021-11-23,13.21,13.3198,13.18,13.28,59612,9.08578701117843,9.16130702736521,9.06515312697439,9.13393274098786,86671.0301519455,0.0,1.0
2021-11-24,13.18,13.21,13.1349,13.15,37257,9.06515312697439,9.08578701117843,9.03413352105432,9.04451924277035,54168.666885376,0.0,1.0
2021-11-26,13.15,13.205,13.13,13.2,48563,9.04451924277035,9.08234803047776,9.03076331996766,9.07890904977709,70606.6771332773,0.0,1.0
2021-11-29,13.11,13.1989,13.11,13.12,42111,9.01700739716497,9.07815247402294,9.01700739716497,9.02388535856631,61225.9905845899,0.0,1.0
2021-11-30,13.08,13.1898,13.05,13.14,44774,8.99637351296093,9.07189352914771,8.97573962875689,9.03764128136901,65097.7773606523,0.0,1.0
2021-12-01,13.05,13.15,13.03,13.13,31372,8.97573962875689,9.04451924277035,8.9619837059542,9.03076331996766,45612.3525116895,0.0,1.0
2021-12-02,12.94,13.1578,12.88,13.08,97739,8.90008205334208,9.0498840526634,8.85881428493401,8.99637351296093,142104.606723831,0.0,1.0
2021-12-03,12.86,13.005,12.82,12.98,97233,8.84505836213131,8.94478880245083,8.81754651652593,8.92759389894747,141368.923618803,0.0,1.0
2021-12-06,12.92,12.96,12.86,12.88,38495,8.88632613053939,8.91383797614478,8.84505836213131,8.85881428493401,55968.6188300869,0.0,1.0
2021-12-07,13.07,13.165,12.92,12.92,41653,8.98949555155959,9.05483618487237,8.88632613053939,8.88632613053939,60560.0956001976,0.0,1.0
2021-12-08,13.04,13.15,13.0,13.14,49510,8.96886166735555,9.04451924277035,8.94134982175016,9.03764128136901,71983.5385966385,0.0,1.0
2021-12-09,13.06,13.1076,13.03,13.1,32780,8.98261759015824,9.01535668642865,8.9619837059542,9.01012943576362,47659.4707169827,0.0,1.0
2021-12-10,13.07,13.18,13.07,13.15,32193,8.98949555155959,9.06515312697439,8.98949555155959,9.04451924277035,46806.0201583838,0.0,1.0
2021-12-13,13.0,13.09,13.0,13.0,52131,8.94134982175016,9.00325147436228,8.94134982175016,8.94134982175016,75794.2607671453,0.0,1.0
2021-12-14,13.03,13.11,13.01,13.04,37907,8.9619837059542,9.01700739716497,8.94822778315151,8.96886166735555,55113.7143523082,0.0,1.0
2021-12-15,13.11,13.11,13.02,13.11,61831,9.01700739716497,9.01700739716497,8.95510574455285,9.01700739716497,89897.2768121341,0.0,1.0
2021-12-16,13.27,13.27,13.1,13.21,41214,9.12705477958651,9.12705477958651,9.01012943576362,9.08578701117843,59921.8250802234,0.0,1.0
2021-12-17,13.25,13.26,13.1475,13.26,35879,9.11329885678382,9.12017681818516,9.04279975242002,9.12017681818516,52165.1662554796,0.0,1.0
2021-12-20,13.2,13.3,13.1143,13.3,62466,9.07890904977709,9.14768866379055,9.01996492056755,9.14768866379055,90820.5154913678,0.0,1.0
2021-12-21,13.3301,13.335,13.2075,13.23,61331,9.1683913276086,9.17176152869526,9.08406752082809,9.09954293398112,89170.3172221862,0.0,1.0
2021-12-22,13.24,13.3,13.15,13.26,59876,9.18111555620109,9.22272182005095,9.11870616042631,9.19498431081771,86346.6138888271,0.1086,1.0
2021-12-23,13.27,13.3,13.19,13.24,70594,9.20191868812602,9.22272182005095,9.14644366965955,9.18111555620109,101802.940424675,0.0,1.0
2021-12-27,13.17,13.3,13.07,13.28,52725,9.13257491504293,9.22272182005095,9.06323114195984,9.20885306543433,76034.2243518005,0.0,1.0
2021-12-28,13.21,13.27,13.16,13.16,56510,9.16031242427617,9.20191868812602,9.12564053773462,9.12564053773462,81492.5370909483,0.0,1.0
2021-12-29,13.24,13.29,13.2015,13.24,52921,9.18111555620109,9.21578744274264,9.1544182035641,9.18111555620109,76316.8740999836,0.0,1.0
2021-12-30,13.13,13.28,13.0945,13.28,64545,9.10483740580969,9.20885306543433,9.08022036636519,9.20885306543433,93079.7346759027,0.0,1.0
2021-12-31,13.27,13.2828,13.19,13.19,36356,9.20191868812602,9.21079469108065,9.14644366965955,9.14644366965955,52428.6441068575,0.0,1.0
2022-01-03,13.24,13.3,13.21,13.3,35075,9.18111555620109,9.22272182005095,9.16031242427617,9.22272182005095,50581.3261098038,0.0,1.0
2022-01-04,13.29,13.3,13.24,13.29,63506,9.21578744274264,9.22272182005095,9.18111555620109,9.21578744274264,91581.4025924219,0.0,1.0
2022-01-05,13.27,13.3597,13.2667,13.3,55121,9.20191868812602,9.26412005258155,9.19963034361428,9.22272182005095,79489.4733142835,0.0,1.0
2022-01-06,13.32,13.35,13.13,13.13,69379,9.23659057466756,9.25739370659249,9.10483740580969,9.10483740580969,100050.800404051,0.0,1.0
2022-01-07,13.4,13.405,13.32,13.32,63025,9.29206559313404,9.29553278178819,9.23659057466756,9.23659057466756,90887.7570369318,0.0,1.0
2022-01-10,13.44,13.44,13.35,13.4,51941,9.31980310236727,9.31980310236727,9.25739370659249,9.29206559313404,74903.6253590682,0.0,1.0
2022-01-11,13.41,13.4322,13.4,13.43,97037,9.29899997044234,9.31439428806679,9.29206559313404,9.31286872505896,139936.140890008,0.0,1.0
2022-01-12,13.44,13.44,13.38,13.44,85830,9.39538781502784,9.39538781502784,9.35344411942504,9.39538781502784,122778.88073496,0.109,1.0
2022-01-13,13.57,13.57,13.45,13.45,84568,9.48626582216725,9.48626582216725,9.40237843096164,9.40237843096164,120973.603471911,0.0,1.0
2022-01-14,13.66,13.72,13.42,13.57,120128,9.54918136557145,9.59112506117425,9.38140658316024,9.48626582216725,171841.796399036,0.0,1.0
2022-01-18,13.33,13.61,13.2605,13.61,147642,9.31849103975603,9.51422828590245,9.26990625901612,9.51422828590245,211200.273907386,0.0,1.0
2022-01-19,13.39,13.45,13.35,13.41,85939,9.36043473535884,9.40237843096164,9.33247227162364,9.37441596722644,122934.804048488,0.0,1.0
2022-01-20,13.13,13.4455,13.13,13.4,68360,9.17867872108003,9.39923265379143,9.17867872108003,9.36742535129264,97788.2358970275,0.0,1.0
2022-01-21,13.13,13.21,13.04,13.21,93908,9.25473662243978,9.31112496438914,9.19129973774674,9.31112496438914,133230.376001229,0.1088,1.0
2022-01-24,12.78,13.0192,12.22,13.0,249589,9.0080376264113,9.1766387688399,8.61331923276573,9.16310556677205,354100.14392566,0.0,1.0
2022-01-25,12.66,12.76,12.56,12.67,106200,8.92345511348725,8.99394054092395,8.85296968605054,8.93050365623092,150669.441701778,0.0,1.0
2022-01-26,12.66,12.7399,12.58,12.71,88945,8.92345511348725,8.97977297000918,8.86706677153788,8.9586978272056,126189.204257671,0.0,1.0
2022-01-27,12.71,12.77,12.67,12.73,49160,8.9586978272056,9.00098908366762,8.93050365623092,8.97279491269294,69744.9129384125,0.0,1.0
2022-01-28,12.68,12.78,12.63,12.67,92508,8.93755219897459,9.0080376264113,8.90230948525623,8.93050365623092,131244.149839436,0.0,1.0
2022-01-31,12.76,12.7799,12.69,12.72,194778,8.99394054092395,9.00796714098386,8.94460074171826,8.96574636994927,276337.970958465,0.0,1.0
2022-02-01,12.78,12.8,12.7301,12.74,127480,9.0080376264113,9.02213471189864,8.97286539812038,8.97984345543661,180860.079361042,0.0,1.0
2022-02-02,12.81,12.8699,12.77,12.84,36080,9.02918325464231,9.0714040256769,9.00098908366762,9.05032888287332,51187.8856553687,0.0,1.0
2022-02-03,12.75,12.8113,12.75,12.75,37699,8.98689199818028,9.03009956519898,8.98689199818028,8.98689199818028,53484.8143381858,0.0,1.0
2022-02-04,12.77,12.79,12.7,12.7,32583,9.00098908366762,9.01508616915497,8.95164928446193,8.95164928446193,46226.5764498026,0.0,1.0
2022-02-07,12.66,12.8316,12.525,12.77,161789,8.92345511348725,9.04440810696864,8.82829978644769,9.00098908366762,229535.388921742,0.0,1.0
2022-02-08,12.6,12.6553,12.5201,12.56,79384,8.88116385702522,8.92014229839772,8.82484600050329,8.85296968605054,112624.698305593,0.0,1.0
2022-02-09,12.64,12.6799,12.6,12.61,110229,8.90935802799991,8.93748171354715,8.88116385702522,8.88821239976889,156385.516848826,0.0,1.0
2022-02-10,12.49,12.64,12.48,12.64,67930,8.80362988684484,8.90935802799991,8.79658134410117,8.90935802799991,96374.530836175,0.0,1.0
2022-02-11,12.32,12.5799,12.25,12.55,86507,8.68380466020244,8.86699628611044,8.63446486099674,8.84592114330687,122730.333270204,0.0,1.0
2022-02-14,12.15,12.33,12.14,12.3,97954,8.56397943356004,8.69085320294611,8.55693089081636,8.6697075747151,138970.569608813,0.0,1.0
2022-02-15,12.23,12.2505,12.15,12.17,54160,8.6203677755094,8.63481728813393,8.56397943356004,8.57807651904738,76838.5778019614,0.0,1.0
2022-02-16,12.25,12.2748,12.23,12.23,73099,8.63446486099674,8.65194524700105,8.6203677755094,8.6203677755094,103707.961572112,0.0,1.0
2022-02-17,12.15,12.18,12.1,12.15,24851,8.63961029719962,8.66094266830382,8.6040563453593,8.63961029719962,34948.2950750532,0.1073,1.0
2022-02-18,12.16,12.17,12.0937,12.13,18248,8.64672108756769,8.65383187793575,8.59957654742741,8.62538871646349,25662.4074898221,0.0,1.0
2022-02-22,11.93,12.18,11.905,12.08,83632,8.48317290910218,8.66094266830382,8.46539593318202,8.58983476462316,117612.804865673,0.0,1.0
2022-02-23,11.75,12.002,11.74,12.0,113275,8.355178682477,8.53437059975225,8.34806789210894,8.53294844167864,159300.153902324,0.0,1.0
2022-02-24,11.7,11.71,11.5582,11.68,44058,8.31962473063667,8.32673552100474,8.21879372321751,8.30540314990054,61959.3571452534,0.0,1.0
2022-02-25,11.68,11.7,11.65,11.7,105354,8.30540314990054,8.31962473063667,8.28407077879635,8.31962473063667,148160.745214967,0.0,1.0
2022-02-28,11.63,11.6693,11.58,11.63,110874,8.26984919806022,8.29779460420671,8.23429524621989,8.26984919806022,155923.59535437,0.0,1.0
2022-03-01,11.69,11.72,11.64,11.65,75585,8.31251394026861,8.33384631137281,8.27695998842828,8.28407077879635,106296.200686004,0.0,1.0
2022-03-02,11.68,11.72,11.64,11.69,90206,8.30540314990054,8.33384631137281,8.27695998842828,8.31251394026861,126857.909361404,0.0,1.0
2022-03-03,11.7,11.71,11.67,11.68,45507,8.31962473063667,8.32673552100474,8.29829235953248,8.30540314990054,63997.1053068466,0.0,1.0
2022-03-04,11.61,11.6963,11.6,11.66,87194,8.25562761732408,8.31699373820049,8.24851682695602,8.29118156916441,122622.093307078,0.0,1.0
2022-03-07,11.47,11.6526,11.47,11.64,99972,8.15607655217117,8.28591958429204,8.15607655217117,8.27695998842828,140591.96632905,0.0,1.0
2022-03-08,11.44,11.48,11.42,11.47,71029,8.13474418106697,8.16318734253923,8.12052260033084,8.15607655217117,99889.036694135,0.0,1.0
2022-03-09,11.5,11.52,11.48,11.51,51201,8.17740892327536,8.1916305040115,8.16318734253923,8.18451971364343,72004.6539832521,0.0,1.0
2022-03-10,11.48,11.5141,11.4516,11.5,49724,8.16318734253923,8.18743513769434,8.14299269789393,8.17740892327536,69927.5290455894,0.0,1.0
2022-03-11,11.5,11.56,11.4979,11.52,41365,8.17740892327536,8.22007366548376,8.17591565729807,8.1916305040115,58172.1550754325,0.0,1.0
2022-03-14,11.27,11.5521,11.22,11.53,78110,8.01386074480986,8.21445614109298,7.97830679296953,8.19874129437956,109847.142099408,0.0,1.0
2022-03-15,11.32,11.45,11.27,11.27,52820,8.04941469665019,8.14185497143504,8.01386074480986,8.01386074480986,74281.4754281238,0.0,1.0
2022-03-16,11.49,11.54,11.43,11.43,44784,8.1702981329073,8.20585208474763,8.12763339069891,8.12763339069891,62980.3406961965,0.0,1.0
2022-03-17,11.65,11.66,11.46,11.49,59958,8.28407077879635,8.29118156916441,8.1489657618031,8.1702981329073,84319.7406989673,0.0,1.0
2022-03-18,11.62,11.73,11.61,11.66,62425,8.26273840769215,8.34095710174087,8.25562761732408,8.29118156916441,87789.1159333706,0.0,1.0
2022-03-21,11.69,11.7,11.65,11.65,35334,8.31251394026861,8.31962473063667,8.28407077879635,8.28407077879635,49690.6787727628,0.0,1.0
2022-03-22,11.67,11.73,11.655,11.73,52344,8.29829235953248,8.34095710174087,8.28762617398038,8.34095710174087,73612.0702349435,0.0,1.0
2022-03-23,11.55,11.58,11.53,11.55,49713,8.28613290800309,8.30765533114076,8.27178462591131,8.28613290800309,69294.7067558412,0.1029,1.0
2022-03-24,11.51,11.56,11.48,11.56,22618,8.25743634381953,8.29330704904898,8.23591392068186,8.29330704904898,31527.1192123512,0.0,1.0
2022-03-25,11.38,11.5586,11.31,11.51,56780,8.16417251022295,8.29230266930255,8.11395352290172,8.25743634381953,79145.3633777215,0.0,1.0
2022-03-28,11.43,11.4799,11.36,11.36,25071,8.20004321545241,8.2358421792714,8.14982422813117,8.14982422813117,34946.3438753584,0.0,1.0
2022-03-29,11.47,11.5,11.41,11.41,38064,8.22873977963597,8.25026220277364,8.18569493336062,8.18569493336062,53057.2228180625,0.0,1.0
2022-03-30,11.51,11.58,11.45,11.45,24231,8.25743634381953,8.30765533114076,8.21439149754418,8.21439149754418,33775.4719972802,0.0,1.0
2022-03-31,11.56,11.5891,11.54,11.54,38118,8.29330704904898,8.31418379949252,8.2789587669572,8.2789587669572,53132.4931530818,0.0,1.0
2022-04-01,11.6,11.6,11.52,11.52,52123,8.32200361323254,8.32200361323254,8.26461048486541,8.26461048486541,72653.9939298516,0.0,1.0
2022-04-04,11.65,11.69,11.6,11.6,48413,8.35787431846199,8.38657088264555,8.32200361323254,8.32200361323254,67482.6431350058,0.0,1.0
2022-04-05,11.56,11.7101,11.54,11.65,68578,8.29330704904898,8.40099090614779,8.2789587669572,8.35787431846199,95590.5376843498,0.0,1.0
2022-04-06,11.49,11.58,11.43,11.57,46440,8.24308806172774,8.30765533114076,8.20004321545241,8.30048119009487,64732.4881166148,0.0,1.0
2022-04-07,11.49,11.55,11.46,11.5,34038,8.24308806172774,8.28613290800309,8.22156563859008,8.25026220277364,47445.4011738444,0.0,1.0
2022-04-08,11.4,11.4786,11.4,11.43,53384,8.17852079231474,8.23490954093543,8.17852079231474,8.20004321545241,74411.695642062,0.0,1.0
2022-04-11,11.3,11.4513,11.27,11.4,90881,8.10677938185583,8.21532413588015,8.08525695871816,8.17852079231474,126678.579942422,0.0,1.0
2022-04-12,11.285,11.35,11.26,11.32,63972,8.096018170287,8.14265008708528,8.07808281767227,8.12112766394761,89170.2568862204,0.0,1.0
2022-04-13,11.31,11.3722,11.3,11.3,62301,8.11395352290172,8.15857668020716,8.10677938185583,8.10677938185583,86841.0581859004,0.0,1.0
2022-04-14,11.3,11.485,11.3,11.33,42591,8.10677938185583,8.2395009912048,8.10677938185583,8.1283018049935,59367.3859038488,0.0,1.0
2022-04-18,11.29,11.41,11.27,11.35,65049,8.09960524080994,8.18569493336062,8.08525695871816,8.14265008708528,90671.481901328,0.0,1.0
2022-04-19,11.4005,11.45,11.29,11.29,42043,8.17887949936703,8.21439149754418,8.09960524080994,8.09960524080994,58603.531392912,0.0,1.0
2022-04-20,11.48,11.5,11.45,11.45,69601,8.23591392068186,8.25026220277364,8.21439149754418,8.21439149754418,97016.492364438,0.0,1.0
2022-04-21,11.34,11.41,11.33,11.4,29061,8.20814999483426,8.25881758739497,8.20091176732559,8.25157935988629,40149.3320915677,0.1013,1.0
2022-04-22,11.2,11.39,11.19,11.32,84871,8.10681480971285,8.24434113237762,8.09957658220418,8.19367353981692,117253.844119041,0.0,1.0
2022-04-25,11.26,11.28,11.16,11.2,41594,8.15024417476488,8.16472062978223,8.07786189967816,8.10681480971285,57464.3446205108,0.0,1.0
2022-04-26,11.1899,11.29,11.16,11.28,27399,8.09950419992909,8.1719588572909,8.07786189967816,8.16472062978223,37853.1898412602,0.0,1.0
2022-04-27,11.04,11.19,11.01,11.19,89212,7.99100316957409,8.09957658220418,7.96928848704808,8.09957658220418,123251.168733111,0.0,1.0
2022-04-28,11.03,11.1,11.01,11.1,58773,7.98376494206542,8.03443253462613,7.96928848704808,8.03443253462613,81198.0556421908,0.0,1.0
2022-04-29,10.98,11.066,10.96,11.06,38361,7.94757380452206,8.00982256109664,7.93309734950472,8.00547962459144,52997.7815066456,0.0,1.0
2022-05-02,10.678,11.0,10.67,11.0,195478,7.72897933376016,7.96205025953941,7.72318875175322,7.96205025953941,270063.354275333,0.0,1.0
2022-05-03,10.67,10.73,10.64,10.73,82314,7.72318875175322,7.76661811680526,7.70147406922721,7.76661811680526,113721.211306744,0.0,1.0
2022-05-04,10.67,10.74,10.65,10.66,267643,7.72318875175322,7.77385634431393,7.70871229673588,7.71595052424455,369763.177075236,0.0,1.0
2022-05-05,10.55,10.644,10.47,10.62,61866,7.63633002164916,7.70436936023068,7.57842420157978,7.68699761420986,85471.2012379795,0.0,1.0
2022-05-06,10.53,10.55,10.51,10.55,37871,7.62185356663181,7.63633002164916,7.60737711161447,7.63633002164916,52320.820193378,0.0,1.0
2022-05-09,10.35,10.53,10.34,10.53,139078,7.49156547147571,7.62185356663181,7.48432724396704,7.62185356663181,192143.725564538,0.0,1.0
2022-05-10,10.48,10.5,10.37,10.42,106070,7.58566242908845,7.6001388841058,7.50604192649306,7.54223306403642,146541.401016916,0.0,1.0
2022-05-11,10.39,10.52,10.39,10.45,66332,7.5205183815104,7.61461533912314,7.5205183815104,7.56394774656243,91641.2200646181,0.0,1.0
2022-05-12,10.23,10.43,10.23,10.43,78609,7.40470674137165,7.54947129154509,7.40470674137165,7.54947129154509,108602.554846221,0.0,1.0
2022-05-13,10.25,10.34,10.2435,10.25,37026,7.41918319638899,7.48432724396704,7.41447834850835,7.41918319638899,51153.4073164166,0.0,1.0
2022-05-16,10.24,10.307,10.21,10.25,72340,7.41194496888032,7.46044109318842,7.3902302863543,7.41918319638899,99941.5946974985,0.0,1.0
2022-05-17,10.33,10.36,10.25,10.25,44826,7.47708901645837,7.49880369898438,7.41918319638899,7.41918319638899,61929.5261806755,0.0,1.0
2022-05-18,10.33,10.44,10.3,10.32,53386,7.47708901645837,7.55670951905376,7.45537433393235,7.4698507889497,73755.6258573494,0.0,1.0
2022-05-19,10.34,10.38,10.27,10.27,44903,7.48432724396704,7.51328015400173,7.43365965140634,7.43365965140634,62035.9058156176,0.0,1.0
2022-05-20,10.6,10.66,10.348,10.38,345042,7.67252115919252,7.71595052424455,7.49011782597398,7.51328015400173,476694.051943797,0.0,1.0
2022-05-23,10.49,10.56,10.43,10.55,52447,7.66441434438281,7.71555914935009,7.62057594012513,7.70825274864048,71782.2661040259,0.0988,1.0
2022-05-24,10.42,10.48,10.3724,10.47,123312,7.61326953941552,7.65710794367319,7.57849107203777,7.64980154296358,168772.566549462,0.0,1.0
2022-05-25,10.35,10.41,10.35,10.36,66437,7.56212473444824,7.60596313870591,7.56212473444824,7.56943113515785,90929.8608719883,0.0,1.0
2022-05-26,10.44,10.49,10.41,10.41,96191,7.62788234083475,7.66441434438281,7.60596313870591,7.60596313870591,131653.058493572,0.0,1.0
2022-05-27,10.58,10.62,10.46,10.46,20042,7.73017195076931,7.75939755360776,7.64249514225397,7.64249514225397,27430.7429835241,0.0,1.0
2022-05-31,10.6,10.6438,10.51,10.61,110252,7.74478475218854,7.77678678729664,7.67902714580203,7.75209115289815,150897.828331479,0.0,1.0
2022-06-01,10.655,10.68,10.54,10.61,249777,7.7849699560914,7.80323595786543,7.70094634793086,7.75209115289815,341860.52740224,0.0,1.0
2022-06-02,10.67,10.7115,10.64,10.68,90959,7.79592955715582,7.82625112010071,7.77401035502698,7.80323595786543,124492.213902723,0.0,1.0
2022-06-03,10.67,10.7099,10.64,10.64,92012,7.79592955715582,7.82508209598717,7.77401035502698,7.77401035502698,125933.415996408,0.0,1.0
2022-06-06,10.69,10.72,10.67,10.71,64721,7.81054235857504,7.83246156070388,7.79592955715582,7.82515515999427,88581.2352378337,0.0,1.0
2022-06-07,10.7,10.73,10.615,10.7,106080,7.81784875928465,7.83976796141349,7.75574435325295,7.81784875928465,145187.766475014,0.0,1.0
2022-06-08,10.625,10.71,10.62,10.71,71389,7.76305075396257,7.82515515999427,7.75939755360776,7.82515515999427,97707.4798348867,0.0,1.0
2022-06-09,10.51,10.68,10.5,10.6,71381,7.67902714580203,7.80323595786543,7.67172074509242,7.74478475218854,97696.5305312311,0.0,1.0
2022-06-10,10.46,10.54,10.42,10.48,74533,7.64249514225397,7.70094634793086,7.61326953941552,7.65710794367319,102010.55617159,0.0,1.0
2022-06-13,10.25,10.37,10.25,10.37,98566,7.48906072735212,7.57673753586746,7.48906072735212,7.57673753586746,134903.633016367,0.0,1.0
2022-06-14,10.26,10.31,10.25,10.28,24910,7.49636712806173,7.53289913160979,7.48906072735212,7.51097992948096,34093.3942580374,0.0,1.0
2022-06-15,10.28,10.31,10.22,10.29,60933,7.51097992948096,7.53289913160979,7.46714152522329,7.51828633019057,83396.7399568442,0.0,1.0
2022-06-16,10.018,10.22,10.01,10.22,82996,7.31955223088913,7.46714152522329,7.31370711032144,7.46714152522329,113593.550776398,0.0,1.0
2022-06-17,10.16,10.16,10.03,10.03,62047,7.42330312096562,7.42330312096562,7.32831991174066,7.32831991174066,84921.430490905,0.0,1.0
2022-06-21,10.19,10.23,10.1608,10.21,84866,7.44522232309445,7.4744479259329,7.42388763302238,7.45983512451367,116152.950505925,0.0,1.0
2022-06-22,10.16,10.18,10.048,10.05,37539,7.4932984397637,7.50804902724355,7.41069514987654,7.41217020862452,50898.3117469464,0.0958,1.0
2022-06-23,10.422,10.47,10.13,10.17,136439,7.68653113574973,7.72193254570137,7.47117255854392,7.50067373350362,184994.665719428,0.0,1.0
2022-06-24,10.36,10.4,10.2733,10.38,52239,7.64080431456219,7.67030548952189,7.57686051783705,7.65555490204205,70829.721285829,0.0,1.0
2022-06-27,10.48,10.54,10.32,10.35,59684,7.72930783944129,7.77355960188084,7.6113031396025,7.63342902082227,80924.2344842631,0.0,1.0
2022-06-28,10.57,10.58,10.5,10.52,52992,7.79568548310062,7.80306077684054,7.74405842692114,7.75880901440099,71850.6975703717,0.0,1.0
2022-06-29,10.57,10.61,10.5244,10.53,31553,7.79568548310062,7.82518665806032,7.76205414364656,7.76618430814092,42782.0248422015,0.0,1.0
2022-06-30,10.75,10.75,10.565,10.59,88713,7.92844077041927,7.92844077041927,7.79199783623065,7.81043607058047,120284.022749856,0.0,1.0
2022-07-01,10.87,10.9,10.7,10.7,43662,8.01694429529836,8.03907017651814,7.89156430171964,7.89156430171964,59200.353965081,0.0,1.0
2022-07-05,10.87,10.95,10.74,10.86,29175,8.01694429529836,8.07594664521776,7.92106547667934,8.00956900155844,39557.7464827822,0.0,1.0
2022-07-06,10.74,10.82,10.7018,10.81,16113,7.92106547667934,7.98006782659874,7.89289185459283,7.97269253285882,21847.2654353752,0.0,1.0
2022-07-07,10.73,10.77,10.7101,10.72,42770,7.91369018293942,7.94319135789912,7.89901334839697,7.90631488919949,57990.9106107488,0.0,1.0
2022-07-08,10.74,10.8,10.7065,10.75,29318,7.92106547667934,7.96531723911889,7.89635824265059,7.92844077041927,39751.6370653714,0.0,1.0
2022-07-11,10.64,10.7697,10.58,10.72,42217,7.84731253928009,7.94297009908692,7.80306077684054,7.90631488919949,57241.1099661909,0.0,1.0
2022-07-12,10.7,10.76,10.68,10.68,38033,7.89156430171964,7.93581606415919,7.87681371423979,7.87681371423979,51568.1155777089,0.0,1.0
2022-07-13,10.7,10.81,10.62,10.65,47725,7.89156430171964,7.97269253285882,7.83256195180024,7.85468783302002,64709.2870913721,0.0,1.0
2022-07-14,10.7,10.78,10.6358,10.65,65459,7.89156430171964,7.95056665163904,7.84421491590932,7.85468783302002,88754.4310888241,0.0,1.0
2022-07-15,10.7,10.78,10.67,10.76,59400,7.89156430171964,7.95056665163904,7.86943842049987,7.93581606415919,80539.1650754847,0.0,1.0
2022-07-18,10.72,10.76,10.7,10.71,38644,7.90631488919949,7.93581606415919,7.89156430171964,7.89893959545957,52396.5571578625,0.0,1.0
2022-07-19,10.74,10.79,10.71,10.76,45850,7.92106547667934,7.95794194537896,7.89893959545957,7.93581606415919,62167.0154665147,0.0,1.0
2022-07-20,10.68,10.7899,10.68,10.76,107535,7.87681371423979,7.95786819244157,7.87681371423979,7.93581606415919,145804.362228826,0.0,1.0
2022-07-21,10.86,10.86,10.67,10.67,60364,8.07690543340395,8.07690543340395,7.93559677480849,7.93559677480849,81163.8870115782,0.0913,1.0
2022-07-22,10.75,10.86,10.72,10.86,19477,7.995095157375,8.07690543340395,7.97278326391256,8.07690543340395,26188.2749208884,0.0,1.0
2022-07-25,10.76,10.855,10.65,10.79,42031,8.00253245519581,8.07318678449355,7.92072217916686,8.02484434865826,56513.8051650593,0.0,1.0
2022-07-26,10.73,10.7652,10.71,10.71,30823,7.98022056173337,8.00639985006264,7.96534596609175,7.96534596609175,41443.8156742077,0.0,1.0
2022-07-27,10.97,10.97,10.798,10.8,66224,8.15871570943291,8.15871570943291,8.03079418691491,8.03228164647907,89043.0927946251,0.0,1.0
2022-07-28,10.98,10.99,10.93,10.99,45389,8.16615300725372,8.17359030507454,8.12896651814965,8.17359030507454,61028.8858851057,0.0,1.0
2022-07-29,11.02,11.1,11.0062,11.01,54035,8.19590219853698,8.25540058110349,8.18563872754425,8.18846490071616,72654.0758510142,0.0,1.0
2022-08-01,11.28,11.395,11.05,11.1,95495,8.38927194187814,8.4748008668175,8.21821409199942,8.25540058110349,128400.129053254,0.0,1.0
2022-08-02,11.17,11.32,11.12,11.22,75069,8.30746166584919,8.4190211331614,8.27027517674512,8.34464815495326,100935.853059309,0.0,1.0
2022-08-03,11.27,11.28,11.22,11.22,56377,8.38183464405733,8.38927194187814,8.34464815495326,8.34464815495326,75803.0690155016,0.0,1.0
2022-08-04,11.25,11.33,11.25,11.3,56793,8.3669600484157,8.42645843098221,8.3669600484157,8.40414653751977,76362.411951636,0.0,1.0
2022-08-05,11.32,11.33,11.235,11.26,23439,8.4190211331614,8.42645843098221,8.35580410168448,8.37439734623651,31515.4785578222,0.0,1.0
2022-08-08,11.33,11.34,11.225,11.25,80107,8.42645843098221,8.43389572880302,8.34836680386366,8.3669600484157,107709.818713745,0.0,1.0
2022-08-09,11.37,11.3996,11.29,11.29,41438,8.45620762226546,8.47822202381507,8.39670923969895,8.39670923969895,55716.4725661947,0.0,1.0
2022-08-10,11.46,11.4777,11.4,11.4,31852,8.52314330265279,8.53630731979563,8.47851951572791,8.47851951572791,42827.3826965209,0.0,1.0
2022-08-11,11.5,11.51,11.4412,11.46,59358,8.55289249393605,8.56032979175686,8.50916118274966,8.52314330265279,79811.2451996762,0.0,1.0
2022-08-12,11.49,11.59,11.48,11.54,38896,8.54545519611523,8.61982817432337,8.53801789829442,8.5826416852193,52298.5645285658,0.0,1.0
2022-08-15,11.5614,11.62,11.47,11.47,34835,8.59855750255585,8.64214006778581,8.53058060047361,8.53058060047361,46838.2480294268,0.0,1.0
2022-08-16,11.57,11.58,11.5,11.56,56410,8.60495357868174,8.61239087650256,8.55289249393605,8.59751628086093,75847.43996957,0.0,1.0
2022-08-17,11.43,11.54,11.39,11.54,44824,8.50083140919035,8.5826416852193,8.47108221790709,8.5826416852193,60269.2013684808,0.0,1.0
2022-08-18,11.39,11.55,11.39,11.46,40695,8.47108221790709,8.59007898304012,8.47108221790709,8.52314330265279,54717.4538124739,0.0,1.0
2022-08-19,11.36,11.44,11.33,11.37,44188,8.44877032444465,8.50826870701116,8.42645843098221,8.45620762226546,59414.0520718908,0.0,1.0
2022-08-22,11.32,11.38,11.2,11.33,54168,8.4190211331614,8.46364492008628,8.32977355931163,8.42645843098221,72832.9042416533,0.0,1.0
2022-08-23,11.22,11.2993,11.21,11.25,13774,8.41314566788295,8.47260756195275,8.40564732058538,8.43564070977569,18369.3812161093,0.0921,1.0
2022-08-24,11.25,11.33,11.19,11.21,45726,8.43564070977569,8.49562748815631,8.39065062599022,8.40564732058538,60981.437889343,0.0,1.0
2022-08-25,11.3,11.36,11.2708,11.33,16373,8.47313244626358,8.51812253004905,8.45123727215465,8.49562748815631,21835.4783397239,0.0,1.0
2022-08-26,11.31,11.33,11.25,11.33,48708,8.48063079356116,8.49562748815631,8.43564070977569,8.49562748815631,64958.3142350987,0.0,1.0
2022-08-29,11.32,11.3317,11.26,11.27,17257,8.48812914085874,8.4969022071969,8.44313905707327,8.45063740437084,23014.4047950049,0.0,1.0
2022-08-30,11.11,11.35,11.08,11.35,52149,8.33066384760959,8.51062418275147,8.30816880571686,8.51062418275147,69547.3254710964,0.0,1.0
2022-08-31,11.13,11.21,11.08,11.15,32121,8.34566054220475,8.40564732058538,8.30816880571686,8.3606572367999,42837.4396720375,0.0,1.0
2022-09-01,10.89,11.1023,10.89,11.09,53130,8.16570020706287,8.32489012019045,8.16570020706287,8.31566715301443,70855.6137659274,0.0,1.0
2022-09-02,10.92,11.03,10.9,10.96,41522,8.1881952489556,8.27067706922896,8.17319855436044,8.21818863814591,55374.869090699,0.0,1.0
2022-09-06,10.81,11.0,10.76,10.99,35599,8.10571342868224,8.24818202733623,8.06822169219435,8.24068368003865,47475.7951148739,0.0,1.0
2022-09-07,10.94,10.985,10.75,10.76,50189,8.20319194355076,8.23693450638986,8.06072334489677,8.06822169219435,66933.4161358579,0.0,1.0
2022-09-08,10.94,11.015,10.82,10.87,35740,8.20319194355076,8.2594295482826,8.11321177597982,8.15070351246771,47663.8365517456,0.0,1.0
2022-09-09,10.96,11.01,10.92,10.94,31289,8.21818863814591,8.25568037463381,8.1881952489556,8.20319194355076,41727.8618317731,0.0,1.0
2022-09-12,11.04,11.07,10.92,10.92,32864,8.27817541652654,8.30067045841928,8.1881952489556,8.1881952489556,43828.3246904468,0.0,1.0
2022-09-13,11.02,11.07,10.9,11.0,41655,8.26317872193138,8.30067045841928,8.17319855436044,8.24818202733623,55552.2415098759,0.0,1.0
2022-09-14,11.12,11.12,10.99,10.99,31585,8.33816219490717,8.33816219490717,8.24068368003865,8.24068368003865,42122.6154864825,0.0,1.0
2022-09-15,11.02,11.2,11.01,11.06,39228,8.26317872193138,8.3981489732878,8.25568037463381,8.2931721111217,52315.5282667006,0.0,1.0
2022-09-16,10.99,10.99,10.85,10.99,24324,8.24068368003865,8.24068368003865,8.13570681787255,8.24068368003865,32439.1483011937,0.0,1.0
2022-09-19,10.92,11.1078,10.8,10.92,36212,8.1881952489556,8.32901421120412,8.09821508138466,8.1881952489556,48293.3085957418,0.0,1.0
2022-09-20,10.84,10.96,10.7701,10.96,33940,8.12820847057497,8.21818863814591,8.0757950229649,8.21818863814591,45263.3075704042,0.0,1.0
2022-09-21,10.91,11.01,10.84,10.89,25995,8.18069690165802,8.25568037463381,8.12820847057497,8.16570020706287,34667.6393722056,0.0,1.0
2022-09-22,10.73,10.85,10.67,10.85,37275,8.11501137933124,8.20576639941695,8.06963386928838,8.20576639941695,49286.5297784661,0.0924,1.0
2022-09-23,10.41,10.6783,10.0015,10.64,64923,7.87299799243599,8.07591109151097,7.56405277822753,8.04694511426695,85843.8463529806,0.0,1.0
2022-09-26,10.01,10.4526,9.8522,10.29,149213,7.57048125881693,7.90521602456642,7.45113840740421,7.78224297235027,197295.532336265,0.0,1.0
2022-09-27,9.93,10.185,9.91,10.01,71278,7.50997791209312,7.70283232977527,7.49485207541217,7.57048125881693,94246.6873118579,0.0,1.0
2022-09-28,10.02,10.11,9.91,10.11,72844,7.57804417715741,7.6461104422217,7.49485207541217,7.6461104422217,96317.3165709613,0.0,1.0
2022-09-29,9.92,9.95,9.8,9.87,61303,7.50241499375264,7.52510374877407,7.41165997366693,7.46460040205026,81057.3342725502,0.0,1.0
2022-09-30,9.8,10.01,9.8,10.0,98996,7.41165997366693,7.57048125881693,7.41165997366693,7.56291834047645,130896.560749806,0.0,1.0
2022-10-03,10.02,10.04,9.88,9.89,31049,7.57804417715741,7.59317001383836,7.47216332039074,7.47972623873121,41054.2578964881,0.0,1.0
2022-10-04,10.37,10.39,10.1247,10.17,60888,7.84274631907408,7.85787215575504,7.6572279321822,7.69148795226455,80508.6042964787,0.0,1.0
2022-10-05,10.47,10.5,10.29,10.39,18944,7.91837550247885,7.94106425750028,7.78224297235027,7.85787215575504,25048.5317269822,0.0,1.0
2022-10-06,10.17,10.486,10.12,10.45,29829,7.69148795226455,7.93047617182361,7.65367336056217,7.90324966579789,39441.1239909286,0.0,1.0
2022-10-07,10.1,10.18,10.05,10.18,26945,7.63854752388122,7.69905087060503,7.60073293217884,7.69905087060503,35627.7812174586,0.0,1.0
2022-10-10,10.29,10.29,10.09,10.1,24849,7.78224297235027,7.78224297235027,7.63098460554074,7.63854752388122,32856.3642780712,0.0,1.0
2022-10-11,10.32,10.4,10.1801,10.32,25608,7.8049317273717,7.86543507409551,7.69912649978844,7.8049317273717,33859.9451258742,0.0,1.0
2022-10-12,10.28,10.33,10.2,10.33,61789,7.77468005400979,7.81249464571218,7.71417670728598,7.81249464571218,81699.9433529616,0.0,1.0
2022-10-13,10.24,10.31,10.12,10.17,22851,7.74442838064789,7.79736880903122,7.65367336056217,7.69148795226455,30214.526947491,0.0,1.0
2022-10-14,10.12,10.28,10.1,10.28,12741,7.65367336056217,7.77468005400979,7.63854752388122,7.77468005400979,16846.6713858467,0.0,1.0
2022-10-17,10.2,10.3,10.15,10.16,19193,7.71417670728598,7.78980589069075,7.6763621155836,7.68392503392408,25377.7697126251,0.0,1.0
2022-10-18,10.39,10.43,10.3,10.32,25607,7.85787215575504,7.88812382911694,7.78980589069075,7.8049317273717,33858.6228849679,0.0,1.0
2022-10-19,10.27,10.38,10.14,10.38,37748,7.76711713566932,7.85030923741456,7.66879919724312,7.85030923741456,49911.9497270969,0.0,1.0
2022-10-20,10.3,10.34,10.24,10.32,22387,7.78980589069075,7.82005756405265,7.74442838064789,7.8049317273717,29601.007167016,0.0,1.0
2022-10-21,10.53,10.895,10.18,10.18,71500,8.02977728963407,8.30811239986355,7.7628806085921,7.7628806085921,93762.8744662619,0.0873,1.0
2022-10-24,10.4,10.55,10.3078,10.55,30715,7.93064423667562,8.04502852855075,7.86033602526971,8.04502852855075,40278.694954283,0.0,1.0
2022-10-25,10.52,10.53,10.43,10.43,36481,8.02215167017572,8.02977728963407,7.95352109505065,7.95352109505065,47840.0478797721,0.0,1.0
2022-10-26,10.8,10.84,10.56,10.56,30710,8.2356690150093,8.26617149284267,8.05265414800909,8.05265414800909,40272.1381099147,0.0,1.0
2022-10-27,10.65,10.81,10.6,10.81,31137,8.12128472313417,8.24329463446764,8.08315662584246,8.24329463446764,40832.092618965,0.0,1.0
2022-10-28,10.66,10.705,10.498,10.63,23039,8.12891034259251,8.16322563015505,8.00537530736737,8.10603348421749,30212.6274801148,0.0,1.0
2022-10-31,10.64,10.86,10.49,10.71,34447,8.11365910367583,8.28142273175935,7.9992748118007,8.16703843988422,45172.7235907598,0.0,1.0
2022-11-01,10.64,10.84,10.57,10.84,23029,8.11365910367583,8.26617149284267,8.06027976746743,8.26617149284267,30199.5137913783,0.0,1.0
2022-11-02,10.62,10.73,10.41,10.52,37183,8.09840786475914,8.1822896788009,7.93826985613396,8.02215167017572,48760.6288290772,0.0,1.0
2022-11-03,10.76,10.91,10.5557,10.61,29988,8.20516653717593,8.31955082905106,8.04937513164201,8.0907822453008,39325.3297831365,0.0,1.0
2022-11-04,10.82,10.89,10.74,10.78,32982,8.25092025392598,8.30429959013438,8.18991529825925,8.22041777609261,43251.5681908567,0.0,1.0
2022-11-07,10.92,11.04,10.8501,10.9,25117,8.3271764485094,8.41868388200951,8.27387336849559,8.31192520959272,32937.6519995679,0.0,1.0
2022-11-08,10.93,11.0,10.88,10.98,26273,8.33480206796774,8.38818140417614,8.29667397067603,8.37293016525945,34453.5944175119,0.0,1.0
2022-11-09,10.98,11.08,10.86,10.95,23446,8.37293016525945,8.44918635984287,8.28142273175935,8.35005330688443,30746.354611692,0.0,1.0
2022-11-10,11.07,11.22,11.03,11.08,30871,8.44156074038453,8.55594503225966,8.41105826255116,8.44918635984287,40483.2684985731,0.0,1.0
2022-11-11,10.96,11.11,10.96,11.11,9875,8.35767892634277,8.4720632182179,8.35767892634277,8.4720632182179,12949.7676273334,0.0,1.0
2022-11-14,10.88,11.11,10.84,11.01,15674,8.29667397067603,8.4720632182179,8.26617149284267,8.39580702363448,20554.395725653,0.0,1.0
2022-11-15,10.97,10.99,10.91,10.99,14202,8.36530454580111,8.3805557847178,8.31955082905106,8.3805557847178,18624.0607436343,0.0,1.0
2022-11-16,11.08,11.1,10.85,10.92,22036,8.44918635984287,8.46443759875956,8.27379711230101,8.3271764485094,28897.3244998398,0.0,1.0
2022-11-17,11.02,11.02,10.9685,11.0,5358,8.40343264309282,8.40343264309282,8.36416070288236,8.38818140417614,7026.3144250382,0.0,1.0
2022-11-18,11.02,11.0506,10.92,11.05,16363,8.40343264309282,8.42676703863535,8.3271764485094,8.42630950146785,21457.9288796006,0.0,1.0
2022-11-21,10.99,10.99,10.96,10.98,12573,8.3805557847178,8.3805557847178,8.35767892634277,8.37293016525945,16487.8408484519,0.0,1.0
2022-11-22,11.04,11.04,10.89,10.89,21587,8.48525553988083,8.48525553988083,8.36996674178462,8.36996674178462,28086.4234294289,0.0873,1.0
2022-11-23,11.03,11.04,10.99,11.03,35481,8.47756962000775,8.48525553988083,8.44682594051543,8.47756962000775,46163.6350442195,0.0,1.0
2022-11-25,11.09,11.11,11.0061,11.04,22993,8.52368513924623,8.53905697899239,8.45920027151109,8.48525553988083,29915.7425261897,0.0,1.0
2022-11-28,11.01,11.12,11.0,11.07,22659,8.46219778026159,8.54674289886547,8.45451186038851,8.50831329950007,29481.1816596761,0.0,1.0
2022-11-29,10.83,10.96,10.1265,10.86,71137,8.32385122254614,8.42376818089619,7.78314675947493,8.34690898216538,92554.959165205,0.0,1.0
2022-11-30,10.81,10.96,10.76,10.9,34013,8.30847938279998,8.42376818089619,8.27004978343458,8.3776526616577,44253.6489602614,0.0,1.0
2022-12-01,10.94,11.0307,10.77,10.83,59699,8.40839634115003,8.47810763439886,8.27773570330766,8.32385122254614,77673.2011077719,0.0,1.0
2022-12-02,10.81,10.84,10.74,10.84,32933,8.30847938279998,8.33153714241922,8.25467794368842,8.33153714241922,42848.4820865049,0.0,1.0
2022-12-05,10.77,10.79,10.69,10.72,38308,8.27773570330766,8.29310754305382,8.21624834432301,8.23930610394225,49841.7894443211,0.0,1.0
2022-12-06,10.73,10.84,10.62,10.76,39141,8.24699202381534,8.33153714241922,8.16244690521145,8.27004978343458,50925.5894497278,0.0,1.0
2022-12-07,10.77,10.91,10.66,10.66,58650,8.27773570330766,8.38533858153078,8.19319058470377,8.19319058470377,76308.3677276139,0.0,1.0
2022-12-08,10.99,10.99,10.71,10.77,60360,8.44682594051543,8.44682594051543,8.23162018406918,8.27773570330766,78533.2152777285,0.0,1.0
2022-12-09,10.75,10.95,10.59,10.86,38692,8.2623638635615,8.4160822610231,8.13938914559221,8.34690898216538,50341.4043327679,0.0,1.0
2022-12-12,10.69,10.78,10.59,10.78,37523,8.21624834432301,8.28542162318074,8.13938914559221,8.28542162318074,48820.4412999703,0.0,1.0
2022-12-13,10.58,10.855,10.58,10.83,42972,8.13170322571913,8.34306602222884,8.13170322571913,8.32385122254614,55910.0286102477,0.0,1.0
2022-12-14,10.73,10.8275,10.58,10.58,66005,8.24699202381534,8.32192974257787,8.13170322571913,8.13170322571913,85877.8143539839,0.0,1.0
2022-12-15,10.81,10.86,10.5905,10.68,39342,8.30847938279998,8.34690898216538,8.13977344158586,8.20856242444993,51187.1066178992,0.0,1.0
2022-12-16,10.81,10.92,10.7001,10.76,59160,8.30847938279998,8.39302450140386,8.22401112339483,8.27004978343458,76971.9187513323,0.0,1.0
2022-12-19,10.76,10.8899,10.7408,10.77,37697,8.27004978343458,8.36988988258589,8.25529281727826,8.27773570330766,49046.8292962978,0.0,1.0
2022-12-20,10.7,10.87,10.7,10.74,35336,8.22393426419609,8.35459490203846,8.22393426419609,8.25467794368842,45974.9783806133,0.0,1.0
2022-12-21,10.8,10.8296,10.64,10.76,69019,8.3007934629269,8.32354378575122,8.17781874495761,8.27004978343458,89799.2707961158,0.0,1.0
2022-12-22,10.67,10.75,10.65,10.73,27536,8.26974234663965,8.33174603808587,8.2542414237781,8.31624511522432,35528.2072505424,0.0896,1.0
2022-12-23,10.52,10.7411,10.51,10.64,45364,8.15348542517799,8.32484812741248,8.14573496374721,8.24649096234732,58530.7086618827,0.0,1.0
2022-12-27,10.28,10.5619,10.265,10.48,48063,7.96747435083933,8.18595985857295,7.95584865869316,8.12248357945488,62013.0819684346,0.0,1.0
2022-12-28,10.22,10.3766,10.2,10.34,40189,7.92097158225467,8.04234380826064,7.90547065939311,8.01397711942399,51853.6868532846,0.0,1.0
2022-12-29,10.24,10.3299,10.21,10.29,40035,7.93647250511622,8.00614915337891,7.91322112082389,7.97522481227011,51654.9890062269,0.0,1.0
2022-12-30,10.19,10.31,10.19,10.24,73561,7.89772019796233,7.99072573513166,7.89772019796233,7.93647250511622,94911.7683598615,0.0,1.0
2023-01-03,10.37,10.39,10.19,10.19,58480,8.03722850371633,8.05272942657788,7.89772019796233,7.89772019796233,75453.5720515585,0.0,1.0
2023-01-04,10.4,10.49,10.35,10.37,28807,8.06047988800866,8.13023404088566,8.02172758085477,8.03722850371633,37168.1096116492,0.0,1.0
2023-01-05,10.34,10.45,10.11,10.33,81264,8.01397711942399,8.09923219516255,7.83571650651611,8.00622665799322,104850.531450032,0.0,1.0
2023-01-06,10.46,10.51,10.3498,10.38,30938,8.10698265659333,8.14573496374721,8.02157257162616,8.04497896514711,39917.6233264555,0.0,1.0
2023-01-09,10.53,10.6,10.43,10.43,41479,8.16123588660877,8.21548911662421,8.08373127230099,8.08373127230099,53518.1038838337,0.0,1.0
2023-01-10,10.59,10.6507,10.447,10.51,33321,8.20773865519343,8.25478395607825,8.09690705673331,8.14573496374721,42992.2789728109,0.0,1.0
2023-01-11,10.64,10.69,10.5907,10.64,18132,8.24649096234732,8.28524326950121,8.20828118749359,8.24649096234732,23394.7361224155,0.0,1.0
2023-01-12,10.68,10.7,10.575,10.64,21057,8.27749280807043,8.29299373093199,8.19611296304727,8.24649096234732,27168.7049707536,0.0,1.0
2023-01-13,10.66,10.73,10.59,10.62,16020,8.26199188520888,8.31624511522432,8.20773865519343,8.23099003948577,20669.7370770514,0.0,1.0
2023-01-17,10.62,10.7073,10.62,10.7,23727,8.23099003948577,8.29865156777645,8.23099003948577,8.29299373093199,30613.6611502621,0.0,1.0
2023-01-18,10.68,10.73,10.6,10.73,42093,8.27749280807043,8.31624511522432,8.21548911662421,8.31624511522432,54310.3147805447,0.0,1.0
2023-01-19,10.65,10.69,10.62,10.62,17907,8.2542414237781,8.28524326950121,8.23099003948577,8.23099003948577,23104.4308263895,0.0,1.0
2023-01-20,10.66,10.6941,10.6266,10.67,23141,8.26199188520888,8.28842095868783,8.23610534403008,8.26974234663965,29857.5771348344,0.0,1.0
2023-01-23,10.57,10.65,10.53,10.58,46095,8.26137184829442,8.32389878754357,8.23010837866984,8.26918771570056,58976.1796160511,0.0892,1.0
2023-01-24,10.63,10.67,10.53,10.67,13488,8.30826705273128,8.33953052235586,8.23010837866984,8.33953052235586,17257.2016631153,0.0,1.0
2023-01-25,10.61,10.68,10.5534,10.61,42086,8.29263531791899,8.347346389762,8.24839750840022,8.29263531791899,53846.8704918349,0.0,1.0
2023-01-26,10.63,10.6531,10.565,10.64,36337,8.30826705273128,8.32632170643947,8.25746391459134,8.31608292013743,46491.3209395477,0.0,1.0
2023-01-27,10.62,10.67,10.5901,10.67,48221,8.30045118532514,8.33953052235586,8.27708174178077,8.33953052235586,61696.2871735677,0.0,1.0
2023-01-30,10.64,10.68,10.6,10.62,37633,8.31608292013743,8.347346389762,8.28481945051285,8.30045118532514,48149.4862239039,0.0,1.0
2023-01-31,10.7,10.77,10.66,10.73,44016,8.36297812457429,8.4176891964173,8.33171465494971,8.38642572679272,56316.206139063,0.0,1.0
2023-02-01,10.72,10.7632,10.67,10.67,32249,8.37860985938658,8.41237440658112,8.33953052235586,8.33953052235586,41260.9353821029,0.0,1.0
2023-02-02,10.75,10.855,10.71,10.81,49754,8.40205746160501,8.48412406936952,8.37079399198043,8.44895266604188,63657.6817576095,0.0,1.0
2023-02-03,10.71,10.795,10.67,10.67,40099,8.37079399198043,8.43722886493266,8.33953052235586,8.33953052235586,51304.6062788597,0.0,1.0
2023-02-06,10.71,10.7626,10.67,10.74,18264,8.37079399198043,8.41190545453675,8.33953052235586,8.39424159419887,23367.8478036134,0.0,1.0
2023-02-07,10.71,10.73,10.66,10.71,24215,8.37079399198043,8.38642572679272,8.33171465494971,8.37079399198043,30981.8459573203,0.0,1.0
2023-02-08,10.76,10.85,10.73,10.73,16661,8.40987332901116,8.48021613566645,8.38642572679272,8.38642572679272,21316.89182304,0.0,1.0
2023-02-09,10.78,10.83,10.6951,10.8,38991,8.42550506382344,8.46458440085416,8.35914834954528,8.44113679863573,49886.9773166168,0.0,1.0
2023-02-10,10.78,10.8441,10.71,10.71,15748,8.42550506382344,8.47560477389683,8.37079399198043,8.37079399198043,20148.7553225637,0.0,1.0
2023-02-13,10.84,10.88,10.8,10.8,23142,8.47240026826031,8.50366373788489,8.44113679863573,8.44113679863573,29608.9976933432,0.0,1.0
2023-02-14,10.8,10.9969,10.762,10.84,22631,8.44113679863573,8.59503122786271,8.41143650249238,8.47240026826031,28955.1994986626,0.0,1.0
2023-02-15,10.84,10.8516,10.7701,10.78,18515,8.47240026826031,8.48146667445144,8.41776735509136,8.42550506382344,23688.9893826052,0.0,1.0
2023-02-16,10.81,10.84,10.8,10.8,43938,8.44895266604188,8.47240026826031,8.44113679863573,8.44113679863573,56216.4091543563,0.0,1.0
2023-02-17,10.81,10.87,10.8052,10.84,33797,8.44895266604188,8.49584787047874,8.44520104968693,8.47240026826031,43241.5216939729,0.0,1.0
2023-02-21,10.59,10.73,10.57,10.71,25271,8.3483624525248,8.45872796181219,8.33259595119803,8.44296146048542,32056.5729533058,0.0913,1.0
2023-02-22,10.64,10.7487,10.5864,10.61,19035,8.38777870584173,8.47346964055272,8.34552448228598,8.36412895385157,24146.1305910401,0.0,1.0
2023-02-23,10.59,10.725,10.56,10.66,18181,8.3483624525248,8.4547863364805,8.32471270053465,8.4035452071685,23062.8211334752,0.0,1.0
2023-02-24,10.53,10.72,10.45,10.6,25564,8.30106294854449,8.45084471114881,8.23799694323741,8.35624570318819,32428.2470412057,0.0,1.0
2023-02-27,10.47,10.59,10.47,10.56,30810,8.25376344456418,8.3483624525248,8.25376344456418,8.32471270053465,39082.8622805331,0.0,1.0
2023-02-28,10.62,10.6376,10.47,10.57,26992,8.37201220451496,8.38588672568251,8.25376344456418,8.33259595119803,34239.6825276257,0.0,1.0
2023-03-01,10.44,10.6321,10.44,10.57,39588,8.23011369257402,8.38155093781765,8.23011369257402,8.33259595119803,50217.8627705856,0.0,1.0
2023-03-02,10.37,10.65,10.28,10.44,66719,8.17493093793033,8.39566195650511,8.10398168195986,8.23011369257402,84633.8685003208,0.0,1.0
2023-03-03,10.43,10.53,10.36,10.41,35877,8.22223044191064,8.30106294854449,8.16704768726694,8.20646394058387,45510.4138279352,0.0,1.0
2023-03-06,10.37,10.52,10.37,10.42,40490,8.17493093793033,8.2931796978811,8.17493093793033,8.21434719124725,51362.0608159293,0.0,1.0
2023-03-07,10.39,10.6399,10.33,10.33,32084,8.1906974392571,8.38769987333509,8.14339793527679,8.14339793527679,40698.9468811627,0.0,1.0
2023-03-08,10.51,10.6,10.4,10.4,44567,8.28529644721772,8.35624570318819,8.19858068992048,8.19858068992048,56533.7852403933,0.0,1.0
2023-03-09,10.26,10.5314,10.26,10.49,39233,8.08821518063309,8.30216660363736,8.08821518063309,8.26952994589095,49767.5409234714,0.0,1.0
2023-03-10,10.19,10.33,10.19,10.33,17345,8.0330324259894,8.14339793527679,8.0330324259894,8.14339793527679,22002.3448963274,0.0,1.0
2023-03-13,9.9657,10.18,9.93,10.18,41097,7.85621111360967,8.02514917532601,7.82806790874139,8.02514917532601,52132.0477488824,0.0,1.0
2023-03-14,10.04,10.18,9.97,9.97,37609,7.91478366603862,8.02514917532601,7.85960091139493,7.85960091139493,47707.4770369545,0.0,1.0
2023-03-15,10.16,10.16,10.0,10.09,27690,8.00938267399924,8.00938267399924,7.88325066338508,7.95419991935555,35125.1040749095,0.0,1.0
2023-03-16,10.24,10.24,10.04,10.05,26920,8.07244867930632,8.07244867930632,7.91478366603862,7.92266691670201,34148.3496459575,0.0,1.0
2023-03-17,10.1,10.255,10.0801,10.19,10770,7.96208317001893,8.0842735553014,7.9463955011988,8.0330324259894,13661.8768828738,0.0,1.0
2023-03-20,10.15,10.1909,9.9,10.15,24182,8.00149942333586,8.0337419185491,7.80441815675123,8.00149942333586,30675.1631180737,0.0,1.0
2023-03-21,10.24,10.31,10.04,10.04,18982,8.14339793527679,8.19906569459997,7.98434719435341,7.98434719435341,23869.1123220166,0.09,1.0
2023-03-22,10.01,10.29,10.01,10.29,22673,7.96048958321491,8.18316062050763,7.96048958321491,8.18316062050763,28510.3984657614,0.0,1.0
2023-03-23,10.07,10.1132,10.02,10.06,19247,8.00820480549192,8.04255976553137,7.96844212026108,8.00025226844575,24202.3393141847,0.0,1.0
2023-03-24,10.08,10.11,10.01,10.09,23512,8.01615734253809,8.04001495367659,7.96048958321491,8.02410987958426,29565.407697569,0.0,1.0
2023-03-27,10.2,10.2,10.1,10.1,21258,8.11158778709211,8.11158778709211,8.03206241663043,8.03206241663043,26731.0920736187,0.0,1.0
2023-03-28,10.13,10.24,10.08,10.16,11989,8.05592002776893,8.14339793527679,8.01615734253809,8.07977763890744,15075.6921098229,0.0,1.0
2023-03-29,10.2,10.2452,10.18,10.19,14652,8.11158778709211,8.1475332545408,8.09568271299977,8.10363525004594,18424.3090160251,0.0,1.0
2023-03-30,10.29,10.33,10.21,10.21,26137,8.18316062050763,8.21497076869231,8.11954032413828,8.11954032413828,32866.2411105547,0.0,1.0
2023-03-31,10.45,10.4644,10.3475,10.36,38353,8.31040121324633,8.32185286659282,8.2288877085231,8.23882837983081,48227.3767193291,0.0,1.0
2023-04-03,10.35,10.52,10.32,10.46,69005,8.23087584278464,8.36606897256951,8.20701823164614,8.3183537502925,86771.0513002191,0.0,1.0
2023-04-04,10.16,10.27,10.05,10.27,132681,8.07977763890744,8.16725554641529,7.99229973139958,8.16725554641529,166841.09640699,0.0,1.0
2023-04-05,10.03,10.209,10.0,10.06,60667,7.97639465730724,8.11874507043366,7.95253704616874,8.00025226844575,76286.3469202288,0.0,1.0
2023-04-06,9.99,10.082,9.99,10.03,39225,7.94458450912257,8.01774784994732,7.94458450912257,7.97639465730724,49323.8821426142,0.0,1.0
2023-04-10,10.08,10.08,9.91,9.94,39561,8.01615734253809,8.01615734253809,7.88096421275322,7.90482182389173,49746.3888194763,0.0,1.0
2023-04-11,10.125,10.15,10.05,10.05,15161,8.05194375924585,8.07182510186127,7.99229973139958,7.99229973139958,19064.3563330573,0.0,1.0
2023-04-12,10.08,10.22,9.91,10.12,77270,8.01615734253809,8.12749286118445,7.88096421275322,8.04796749072276,97163.9610748196,0.0,1.0
2023-04-13,10.09,10.12,10.04,10.12,27878,8.02410987958426,8.04796749072276,7.98434719435341,8.04796749072276,35055.4795760815,0.0,1.0
2023-04-14,10.07,10.115,10.04,10.04,21862,8.00820480549192,8.04399122219968,7.98434719435341,7.98434719435341,27490.5981236923,0.0,1.0
2023-04-17,10.01,10.13,10.01,10.12,46384,7.96048958321491,8.05592002776893,7.96048958321491,8.04796749072276,58326.0407725434,0.0,1.0
2023-04-18,10.06,10.08,10.01,10.01,37484,8.00025226844575,8.01615734253809,7.96048958321491,7.96048958321491,47134.6436770873,0.0,1.0
2023-04-19,10.04,10.08,10.03,10.03,13843,7.98434719435341,8.01615734253809,7.97639465730724,7.97639465730724,17407.0235946516,0.0,1.0
2023-04-20,10.08,10.085,10.02,10.08,23671,8.01615734253809,8.02013361106117,7.96844212026108,8.01615734253809,29765.3438928699,0.0,1.0
2023-04-21,9.96,10.0296,9.94,9.97,16150,7.98108665416448,8.0368581030731,7.96506037574247,7.98909979337549,20154.3983883532,0.0759,1.0
2023-04-24,9.97,10.01,9.93,9.95,40075,7.98909979337549,8.02115235021953,7.95704723653146,7.97307351495347,50011.6108615019,0.0,1.0
2023-04-25,9.85,9.95,9.82,9.95,46426,7.89294212284339,7.97307351495347,7.86890270521037,7.97307351495347,57937.3436271013,0.0,1.0
2023-04-26,9.84,9.8699,9.74,9.83,50234,7.88492898363238,7.9088882698733,7.8047975915223,7.87691584442137,62689.538615513,0.0,1.0
2023-04-27,9.89,9.9,9.77,9.81,53219,7.92499467968742,7.93300781889843,7.82883700915532,7.86088956599936,66414.6704538557,0.0,1.0
2023-04-28,9.9,9.94,9.86,9.86,27647,7.93300781889843,7.96506037574247,7.9009552620544,7.9009552620544,34502.0837302044,0.0,1.0
2023-05-01,9.87,9.92,9.81,9.83,41655,7.90896840126541,7.94903409732045,7.86088956599936,7.87691584442137,51983.372437576,0.0,1.0
2023-05-02,9.8,9.9099,9.78,9.85,21371,7.85287642678835,7.94094082671733,7.83685014836633,7.89294212284339,26669.9472419502,0.0,1.0
2023-05-03,9.96,9.96,9.79,9.79,77382,7.98108665416448,7.98108665416448,7.84486328757734,7.84486328757734,96568.8951137801,0.0,1.0
2023-05-04,9.93,9.97,9.88,9.94,13633,7.95704723653146,7.98909979337549,7.91698154047642,7.96506037574247,17013.3073206452,0.0,1.0
2023-05-05,9.96,10.03,9.91,10.0,30558,7.98108665416448,8.03717862864154,7.94102095810944,8.01313921100852,38134.8672415664,0.0,1.0
2023-05-08,9.9,9.94,9.86,9.94,23887,7.93300781889843,7.96506037574247,7.9009552620544,7.96506037574247,29809.7903592937,0.0,1.0
2023-05-09,9.9,9.92,9.8,9.85,8776,7.93300781889843,7.94903409732045,7.85287642678835,7.89294212284339,10952.012399764,0.0,1.0
2023-05-10,9.87,9.94,9.84,9.94,26238,7.90896840126541,7.96506037574247,7.88492898363238,7.96506037574247,32743.7216664775,0.0,1.0
2023-05-11,9.85,9.9,9.84,9.84,29918,7.89294212284339,7.93300781889843,7.88492898363238,7.88492898363238,37336.1790082199,0.0,1.0
2023-05-12,9.74,9.86,9.73,9.83,35378,7.8047975915223,7.9009552620544,7.79678445231129,7.87691584442137,44149.9879989573,0.0,1.0
2023-05-15,9.72,9.94,9.7,9.74,39727,7.78877131310028,7.96506037574247,7.77274503467826,7.8047975915223,49577.3241346197,0.0,1.0
2023-05-16,9.74,9.9299,9.6701,9.73,46319,7.8047975915223,7.95696710513935,7.74878574843735,7.79678445231129,57803.8129380887,0.0,1.0
2023-05-17,9.73,9.77,9.69,9.77,24648,7.79678445231129,7.82883700915532,7.76473189546725,7.82883700915532,30759.4805867573,0.0,1.0
2023-05-18,9.74,9.81,9.68,9.7,38788,7.8047975915223,7.86088956599936,7.75671875625624,7.77274503467826,48405.4987422566,0.0,1.0
2023-05-19,9.76,9.8,9.66,9.68,62529,7.88148333377165,7.91378449497563,7.80073043076169,7.81688101136368,77432.5103733933,0.0757,1.0
2023-05-22,9.72,9.76,9.7101,9.74,57266,7.84918217256767,7.88148333377165,7.84118763516968,7.86533275316966,70915.0976193885,0.0,1.0
2023-05-23,9.7,9.73,9.7,9.73,47226,7.83303159196567,7.85725746286866,7.83303159196567,7.85725746286866,58482.1080601621,0.0,1.0
2023-05-24,9.67,9.73,9.6,9.67,37211,7.80880572106269,7.85725746286866,7.75227868895572,7.80880572106269,46080.0771402763,0.0,1.0
2023-05-25,9.59,9.736,9.58,9.66,34133,7.74420339865472,7.86210263704926,7.73612810835373,7.80073043076169,42268.449464649,0.0,1.0
2023-05-26,9.58,9.67,9.56,9.59,44950,7.73612810835373,7.80880572106269,7.71997752775174,7.74420339865472,55663.6335345844,0.0,1.0
2023-05-30,9.6,9.66,9.5467,9.58,58879,7.75227868895572,7.80073043076169,7.70923739165141,7.73612810835373,72912.5490296507,0.0,1.0
2023-05-31,9.61,9.67,9.55,9.61,33994,7.76035397925671,7.80880572106269,7.71190223745074,7.76035397925671,42096.3194299147,0.0,1.0
2023-06-01,9.64,9.6846,9.6,9.61,45109,7.7845798501597,7.82059564490214,7.75227868895572,7.76035397925671,55860.5304807913,0.0,1.0
2023-06-02,9.67,9.72,9.58,9.64,42719,7.80880572106269,7.84918217256767,7.73612810835373,7.7845798501597,52900.8845598201,0.0,1.0
2023-06-05,9.65,9.71,9.64,9.65,50251,7.7926551404607,7.84110688226667,7.7845798501597,7.7926551404607,62228.1034203872,0.0,1.0
2023-06-06,9.64,9.6952,9.6,9.65,37764,7.7845798501597,7.8291554526212,7.75227868895572,7.7926551404607,46764.8822424927,0.0,1.0
2023-06-07,9.64,9.7,9.63,9.64,36967,7.7845798501597,7.83303159196567,7.77650455985871,7.7845798501597,45777.9208203111,0.0,1.0
2023-06-08,9.6,9.6647,9.13,9.62,99206,7.75227868895572,7.80452581720316,7.37274004480893,7.76842926955771,122851.310977352,0.0,1.0
2023-06-09,9.57,9.63,9.54,9.63,41323,7.72805281805273,7.77650455985871,7.70382694714974,7.77650455985871,51172.1541390352,0.0,1.0
2023-06-12,9.64,9.64,9.55,9.55,22737,7.7845798501597,7.7845798501597,7.71190223745074,7.71190223745074,28156.2633075828,0.0,1.0
2023-06-13,9.64,9.66,9.605,9.61,18671,7.7845798501597,7.80073043076169,7.75631633410622,7.76035397925671,23121.1502052108,0.0,1.0
2023-06-14,9.67,9.69,9.65,9.65,42819,7.80880572106269,7.82495630166468,7.7926551404607,7.7926551404607,53024.7191171829,0.0,1.0
2023-06-15,9.72,9.75,9.6606,9.67,66304,7.84918217256767,7.87340804347065,7.80121494817975,7.80880572106269,82107.2649138395,0.0,1.0
2023-06-16,9.67,9.77,9.67,9.7,25922,7.80880572106269,7.88955862407264,7.80880572106269,7.83303159196567,32100.3939595884,0.0,1.0
2023-06-20,9.73,9.74,9.65,9.7,18926,7.85725746286866,7.86533275316966,7.7926551404607,7.83303159196567,23436.928326486,0.0,1.0
2023-06-21,9.61,9.66,9.58,9.66,32057,7.82083790361117,7.86152904775067,7.79642321712747,7.86152904775067,39390.6348394913,0.0749,1.0
2023-06-22,9.61,9.64,9.58,9.59,26253,7.82083790361117,7.84525259009487,7.79642321712747,7.80456144595537,32258.8619159985,0.0,1.0
2023-06-23,9.63,9.64,9.58,9.61,26639,7.83711436126697,7.84525259009487,7.79642321712747,7.82083790361117,32733.166593543,0.0,1.0
2023-06-26,9.62,9.68,9.62,9.63,28141,7.82897613243907,7.87780550540647,7.82897613243907,7.83711436126697,34578.7770227446,0.0,1.0
2023-06-27,9.72,9.73,9.63,9.66,40350,7.91035842071806,7.91849664954596,7.83711436126697,7.86152904775067,49580.8127951297,0.0,1.0
2023-06-28,9.805,9.81,9.7115,9.72,48199,7.97953336575521,7.98360248016916,7.90344092621435,7.91035842071806,59225.4174947325,0.0,1.0
2023-06-29,9.72,9.79,9.7,9.75,35596,7.91035842071806,7.96732602251336,7.89408196306226,7.93477310720176,43739.2468960455,0.0,1.0
2023-06-30,9.81,9.85,9.73,9.77,64409,7.98360248016916,8.01615539548075,7.91849664954596,7.95104956485756,79143.7564144116,0.0,1.0
2023-07-03,9.8,9.8474,9.78,9.81,12081,7.97546425134126,8.0140394559855,7.95918779368546,7.98360248016916,14844.7533922667,0.0,1.0
2023-07-05,9.82,9.84,9.78,9.78,17429,7.99174070899705,8.00801716665285,7.95918779368546,7.95918779368546,21416.2078365878,0.0,1.0
2023-07-06,9.75,9.7998,9.66,9.78,36052,7.93477310720176,7.9753014867647,7.86152904775067,7.95918779368546,44299.5653752172,0.0,1.0
2023-07-07,9.82,9.83,9.7107,9.76,29088,7.99174070899705,7.99987893782495,7.90278986790812,7.94291133602966,35742.4208819017,0.0,1.0
2023-07-10,9.81,9.83,9.785,9.79,16755,7.98360248016916,7.99987893782495,7.96325690809941,7.96732602251336,20588.0178037769,0.0,1.0
2023-07-11,9.86,9.86,9.79,9.83,28291,8.02429362430865,8.02429362430865,7.96732602251336,7.99987893782495,34763.0923119458,0.0,1.0
2023-07-12,9.97,10.03,9.79,9.85,57726,8.11381414141554,8.16264351438294,7.96732602251336,8.01615539548075,70931.8958961997,0.0,1.0
2023-07-13,9.96,10.03,9.89,9.99,35663,8.10567591258764,8.16264351438294,8.04870831079235,8.13009059907134,43821.5743918888,0.0,1.0
2023-07-14,9.8,9.94,9.8,9.86,39344,7.97546425134126,8.08939945493185,7.97546425134126,8.02429362430865,48344.6715888868,0.0,1.0
2023-07-17,9.83,9.86,9.82,9.85,17008,7.99987893782495,8.02429362430865,7.99174070899705,8.01615539548075,20898.8962582296,0.0,1.0
2023-07-18,9.87,9.88,9.85,9.87,13257,8.03243185313655,8.04057008196445,8.01615539548075,8.03243185313655,16289.7852596043,0.0,1.0
2023-07-19,9.98,9.98,9.84,9.84,32667,8.12195237024344,8.12195237024344,8.00801716665285,8.00801716665285,40140.1836822429,0.0,1.0
2023-07-20,9.92,9.97,9.8849,9.97,18069,8.07312299727605,8.11381414141554,8.04455781409012,8.11381414141554,22202.6197371796,0.0,1.0
2023-07-21,9.88,9.9299,9.85,9.87,40837,8.10242062105648,8.14334276569117,8.07781812929214,8.09421979046837,49796.1755961506,0.076,1.0
2023-07-24,9.99,10.02,9.85,9.85,67832,8.19262975752574,8.21723224929008,8.07781812929214,8.07781812929214,82713.5730596783,0.0,1.0
2023-07-25,9.92,10.0199,9.92,9.95,22687,8.13522394340894,8.2171502409842,8.13522394340894,8.15982643517328,27664.2710225988,0.0,1.0
2023-07-26,9.87,10.0,9.85,9.92,46608,8.09421979046837,8.20083058811385,8.07781812929214,8.13522394340894,56833.2676784628,0.0,1.0
2023-07-27,9.8628,9.955,9.82,9.87,46251,8.08831519244493,8.16392685046734,8.0532156375278,8.09421979046837,56397.9459190822,0.0,1.0
2023-07-28,9.99,10.039,9.8756,9.89,37497,8.19262975752574,8.23281382740749,8.09881225559771,8.1106214516446,45723.4173991443,0.0,1.0
2023-07-31,10.04,10.0908,10.0,10.02,41808,8.2336339104663,8.27529412985392,8.20083058811385,8.21723224929008,50980.2020061186,0.0,1.0
2023-08-01,10.0,10.016,9.9606,9.98,50145,8.20083058811385,8.21395191705483,8.16851931559668,8.18442892693762,61146.2454457715,0.0,1.0
2023-08-02,9.98,10.0067,9.95,10.0,35526,8.18442892693762,8.20632514460789,8.15982643517328,8.20083058811385,43320.002307438,0.0,1.0
2023-08-03,9.89,10.0091,9.885,9.93,44056,8.1106214516446,8.20829334394903,8.10652103635054,8.14342477399705,53721.3877626664,0.0,1.0
2023-08-04,9.95,9.98,9.88,9.93,38202,8.15982643517328,8.18442892693762,8.10242062105648,8.14342477399705,46583.0864197699,0.0,1.0
2023-08-07,10.02,10.08,9.92,9.92,35439,8.21723224929008,8.26643723281876,8.13522394340894,8.13522394340894,43213.9154921267,0.0,1.0
2023-08-08,10.06,10.06,10.0,10.04,16097,8.25003557164253,8.25003557164253,8.20083058811385,8.2336339104663,19628.4996099428,0.0,1.0
2023-08-09,10.0501,10.0799,10.03,10.0435,14252,8.2419167493603,8.26635522451288,8.22543307987819,8.23650420117215,17378.7274921355,0.0,1.0
2023-08-10,10.04,10.1,10.03,10.03,24565,8.2336339104663,8.28283889399499,8.22543307987819,8.22543307987819,29954.2829669035,0.0,1.0
2023-08-11,10.11,10.14,10.03,10.03,23099,8.2910397245831,8.31564221634745,8.22543307987819,8.22543307987819,28166.659159475,0.0,1.0
2023-08-14,10.17,10.2207,10.134,10.14,16880,8.34024470811179,8.38182291919352,8.31072171799458,8.31564221634745,20583.280947744,0.0,1.0
2023-08-15,10.01,10.17,10.01,10.17,18438,8.20903141870196,8.34024470811179,8.20903141870196,8.34024470811179,22483.0885138924,0.0,1.0
2023-08-16,10.03,10.08,10.02,10.02,9164,8.22543307987819,8.26643723281876,8.21723224929008,8.21723224929008,11174.4778794506,0.0,1.0
2023-08-17,10.01,10.03,9.96,10.03,23892,8.20903141870196,8.22543307987819,8.1680272657614,8.22543307987819,29133.6343840936,0.0,1.0
2023-08-18,10.03,10.05,10.02,10.05,17293,8.22543307987819,8.24183474105442,8.21723224929008,8.24183474105442,21086.888473302,0.0,1.0
2023-08-21,9.95,10.01,9.8974,9.99,39339,8.22256278917235,8.27214608237339,8.17909476879944,8.25561831797305,47603.5343281822,0.0765,1.0
2023-08-22,9.98,10.0199,9.97,9.98,18821,8.24735443577287,8.28032732575156,8.2390905535727,8.24735443577287,22775.0100305223,0.0,1.0
2023-08-23,10.03,10.06,9.98,9.98,17526,8.28867384677374,8.31346549337426,8.24735443577287,8.24735443577287,21207.9499386289,0.0,1.0
2023-08-24,10.0,10.09,10.0,10.02,40647,8.26388220017322,8.33825713997478,8.26388220017322,8.28040996457356,49186.3255252453,0.0,1.0
2023-08-25,10.01,10.04,9.9866,10.01,6550,8.27214608237339,8.29693772897391,8.25280859802499,8.27214608237339,7926.05683544558,0.0,1.0
2023-08-28,10.0,10.0599,9.91,10.05,27339,8.26388220017322,8.31338285455226,8.18950726037166,8.30520161117408,33082.5141716407,0.0,1.0
2023-08-29,10.02,10.08,9.95,9.96,21232,8.28040996457356,8.3299932577746,8.22256278917235,8.23082667137253,25692.5249969741,0.0,1.0
2023-08-30,10.04,10.11,9.98,10.02,26058,8.29693772897391,8.35478490437512,8.24735443577287,8.28040996457356,31532.3952699299,0.0,1.0
2023-08-31,10.05,10.115,10.04,10.07,24263,8.30520161117408,8.35891684547521,8.29693772897391,8.32172937557443,29360.2926715139,0.0,1.0
2023-09-01,10.17,10.24,10.03,10.05,59407,8.40436819757616,8.46221537297738,8.28867384677374,8.30520161117408,71887.5203699719,0.0,1.0
2023-09-05,10.12,10.19,10.1,10.19,13300,8.3630487865753,8.42089596197651,8.34652102217495,8.42089596197651,16094.1306735002,0.0,1.0
2023-09-06,10.16,10.19,10.04,10.14,31706,8.39610431537599,8.42089596197651,8.29693772897391,8.37957655097564,38366.9554236088,0.0,1.0
2023-09-07,10.1381,10.2,10.09,10.12,14372,8.37800641335761,8.42915984417668,8.33825713997478,8.3630487865753,17391.3418074846,0.0,1.0
2023-09-08,10.1001,10.2,10.09,10.15,9964,8.34660366099695,8.42915984417668,8.33825713997478,8.38784043317582,12057.2870699816,0.0,1.0
2023-09-11,10.1,10.12,10.0,10.09,43274,8.34652102217495,8.3630487865753,8.26388220017322,8.33825713997478,52365.2188545148,0.0,1.0
2023-09-12,10.35,10.42,10.0937,10.13,41909,8.55311807717928,8.61096525258049,8.34131477638884,8.37131266877547,50713.4528117082,0.0,1.0
2023-09-13,10.31,10.38,10.25,10.38,57470,8.52006254837859,8.5779097237798,8.47047925517755,8.5779097237798,69543.5856997034,0.0,1.0
2023-09-14,10.2,10.34,10.19,10.34,10619,8.42915984417668,8.54485419497911,8.42089596197651,8.54485419497911,12849.8927535262,0.0,1.0
2023-09-15,10.19,10.23,10.17,10.2,15891,8.42089596197651,8.4539514907772,8.40436819757616,8.42915984417668,19229.4609423001,0.0,1.0
2023-09-18,10.25,10.29,10.2006,10.21,23605,8.47047925517755,8.50353478397824,8.42965567710869,8.43742372637686,28564.0567329302,0.0,1.0
2023-09-19,10.18,10.27,10.18,10.22,12261,8.41263207977634,8.4870070195779,8.41263207977634,8.44568760857703,14836.8523449463,0.0,1.0
2023-09-20,10.28,10.3714,10.19,10.2,42426,8.49527090177807,8.57080278508765,8.42089596197651,8.42915984417668,51339.0667634525,0.0,1.0
2023-09-21,10.43,10.43,10.0901,10.23,68383,8.68236519478999,8.68236519478999,8.39941831754079,8.51587688808261,82147.5109602611,0.0764,1.0
2023-09-22,10.42,10.44,10.34,10.43,32256,8.67404077945462,8.69068961012536,8.60744545677167,8.68236519478999,38748.6672642935,0.0,1.0
2023-09-25,10.34,10.4,10.29,10.4,51629,8.60744545677167,8.65739194878388,8.56582338009482,8.65739194878388,62021.1725628785,0.0,1.0
2023-09-26,10.33,10.42,10.152,10.42,66737,8.5991210414363,8.67404077945462,8.45094644846673,8.67404077945462,80170.1949162064,0.0,1.0
2023-09-27,10.23,10.355,10.23,10.31,25635,8.51587688808261,8.61993207977472,8.51587688808261,8.58247221076556,30794.9555220785,0.0,1.0
2023-09-28,10.24,10.24,10.1981,10.23,23076,8.52420130341798,8.52420130341798,8.48932200316278,8.51587688808261,27720.8657549242,0.0,1.0
2023-09-29,10.37,10.3999,10.28,10.32,63375,8.63241870277778,8.65730870463053,8.55749896475945,8.59079662610093,76131.4728383742,0.0,1.0
2023-10-02,10.23,10.385,10.18,10.35,43993,8.51587688808261,8.64490532578083,8.47425481140576,8.61576987210704,52848.155969682,0.0,1.0
2023-10-03,10.06,10.26,10.06,10.26,28742,8.37436182738133,8.54085013408871,8.37436182738133,8.54085013408871,34527.349780206,0.0,1.0
2023-10-04,10.07,10.22,10.002,10.05,37304,8.3826862427167,8.50755247274724,8.32608021843619,8.36603741204596,44812.7568088791,0.0,1.0
2023-10-05,10.06,10.1193,9.95,10.07,24834,8.37436182738133,8.42372561032007,8.28279325869227,8.3826862427167,29832.7257825355,0.0,1.0
2023-10-06,10.31,10.31,9.962,10.07,64971,8.58247221076556,8.58247221076556,8.29278255709471,8.3826862427167,78048.7246040554,0.0,1.0
2023-10-09,10.13,10.225,10.02,10.19,20006,8.43263273472892,8.51171468041492,8.34106416603986,8.48257922674113,24032.9190627931,0.0,1.0
2023-10-10,10.1,10.19,10.05,10.17,18540,8.40765948872281,8.48257922674113,8.36603741204596,8.46593039607039,22271.834420883,0.0,1.0
2023-10-11,10.09,10.14,10.0399,10.1,17407,8.39933507338744,8.44095715006429,8.35762975255724,8.40765948872281,20910.7778729401,0.0,1.0
2023-10-12,10.14,10.24,10.02,10.1,30390,8.44095715006429,8.52420130341798,8.34106416603986,8.40765948872281,36507.0683953955,0.0,1.0
2023-10-13,10.13,10.2699,10.12,10.19,19920,8.43263273472892,8.54909130527073,8.42430831939355,8.48257922674113,23929.6085039908,0.0,1.0
2023-10-16,10.08,10.19,10.07,10.18,7966,8.39101065805207,8.48257922674113,8.3826862427167,8.47425481140576,9569.44083046137,0.0,1.0
2023-10-17,10.04,10.16,10.04,10.07,15337,8.35771299671059,8.45760598073502,8.35771299671059,8.3826862427167,18424.1167482784,0.0,1.0
2023-10-18,10.08,10.1999,9.98,10.01,20458,8.39101065805207,8.49082039792315,8.30776650469838,8.33273975070449,24575.9001392893,0.0,1.0
2023-10-19,9.96,10.06,9.9501,10.01,17302,8.29111767402764,8.37436182738133,8.28287650284563,8.33273975070449,20784.6428883558,0.0,1.0
2023-10-20,9.93,10.03,9.65,9.88,69622,8.32891051965022,8.4127867585188,8.09405705081819,8.28697240021593,83005.6294120247,0.0754,1.0
2023-10-23,9.79,9.941,9.7501,9.94,45437,8.2114837852342,8.33813690592576,8.17801716592564,8.33729814353708,54171.4800435806,0.0,1.0
2023-10-24,9.83,9.85,9.72,9.81,22514,8.24503428078164,8.26180952855535,8.1527704180262,8.22825903300792,26841.9284217966,0.0,1.0
2023-10-25,9.72,9.965,9.68,9.88,33975,8.1527704180262,8.35826720325422,8.11921992247876,8.28697240021593,40506.1081163072,0.0,1.0
2023-10-26,9.65,9.76,9.56,9.69,31045,8.09405705081819,8.18632091357363,8.01856843583646,8.12760754636562,37012.8661212879,0.0,1.0
2023-10-27,9.67,9.76,9.61,9.61,22062,8.1108322985919,8.18632091357363,8.06050655527075,8.06050655527075,26303.0392130087,0.0,1.0
2023-10-30,9.69,9.75,9.609,9.62,34159,8.12760754636562,8.17793328968677,8.05966779288207,8.06889417915761,40725.4789446633,0.0,1.0
2023-10-31,9.95,10.02,9.6692,9.69,53832,8.34568576742393,8.40439913463194,8.11016128868096,8.12760754636562,64180.2740873304,0.0,1.0
2023-11-01,10.3,10.42,9.93,9.95,69729,8.63925260346397,8.73990409010627,8.32891051965022,8.34568576742393,83133.1983176449,0.0,1.0
2023-11-02,10.44,10.45,10.08,10.31,64178,8.75667933787999,8.76506696176684,8.45472487795309,8.64764022735083,76515.1142513131,0.0,1.0
2023-11-03,10.07,10.46,10.07,10.45,80718,8.44633725406623,8.7734545856537,8.44633725406623,8.76506696176684,96234.6441481114,0.0,1.0
2023-11-06,9.89,10.1324,9.82,10.05,57329,8.29536002410279,8.49867602712023,8.23664665689478,8.42956200629252,68349.5120588601,0.0,1.0
2023-11-07,10.0,10.04,9.9,9.96,40061,8.38762388685823,8.42117438240566,8.30374764798964,8.35407339131079,47762.0367107397,0.0,1.0
2023-11-08,10.03,10.08,9.96,10.03,13575,8.4127867585188,8.45472487795309,8.35407339131079,8.4127867585188,16184.5597550808,0.0,1.0
2023-11-09,9.91,10.1,9.91,10.0,18311,8.3121352718765,8.47150012572681,8.3121352718765,8.38762388685823,21830.9741197263,0.0,1.0
2023-11-10,9.91,10.01,9.89,9.97,13404,8.3121352718765,8.39601151074508,8.29536002410279,8.36246101519765,15980.6879526411,0.0,1.0
2023-11-13,9.88,9.94,9.86,9.94,7966,8.28697240021593,8.33729814353708,8.27019715244221,8.33729814353708,9497.32618850634,0.0,1.0
2023-11-14,10.03,10.05,9.91,9.91,39854,8.4127867585188,8.42956200629252,8.3121352718765,8.3121352718765,47515.244528839,0.0,1.0
2023-11-15,10.06,10.16,9.95,10.04,50601,8.43794963017938,8.52182586904796,8.34568576742393,8.42117438240566,60328.1700307067,0.0,1.0
2023-11-16,10.15,10.2,10.09,10.13,13397,8.5134382451611,8.55537636459539,8.46311250183995,8.49666299738738,15972.3423233015,0.0,1.0
2023-11-17,10.12,10.1551,10.1,10.12,30788,8.48827537350052,8.5177159333434,8.47150012572681,8.48827537350052,36706.462301247,0.0,1.0
2023-11-20,10.13,10.1554,10.08,10.09,24492,8.49666299738738,8.51796756206,8.45472487795309,8.46311250183995,29200.1648266253,0.0,1.0
2023-11-21,10.09,10.1791,10.06,10.09,16796,8.52551642355817,8.60080121179792,8.50016801000944,8.52551642355817,19878.1670904658,0.0744,1.0
2023-11-22,10.06,10.18,10.06,10.18,24026,8.50016801000944,8.60156166420438,8.50016801000944,8.60156166420438,28434.9156058307,0.0,1.0
2023-11-24,10.07,10.15,10.07,10.13,14289,8.50861748119235,8.57621325065565,8.50861748119235,8.55931430828982,16911.1175015281,0.0,1.0
2023-11-27,9.99,10.0899,9.98,10.07,23575,8.44102171172906,8.52543192884634,8.43257224054614,8.50861748119235,27901.1543913867,0.0,1.0
2023-11-28,9.99,10.06,9.96,10.06,16607,8.44102171172906,8.50016801000944,8.41567329818032,8.50016801000944,19654.4844529272,0.0,1.0
2023-11-29,10.04,10.155,9.96,10.05,30629,8.48326906764361,8.5804379862471,8.41567329818032,8.49171853882653,36249.6058474564,0.0,1.0
2023-11-30,10.08,10.25,10.06,10.13,51303,8.51706695237526,8.66070796248477,8.50016801000944,8.55931430828982,60717.4092785287,0.0,1.0
2023-12-01,10.18,10.18,10.1,10.12,28598,8.60156166420438,8.60156166420438,8.53396589474109,8.55086483710691,33845.9051234307,0.0,1.0
2023-12-04,10.18,10.2,10.1436,10.16,42405,8.60156166420438,8.61846060657021,8.57080558909858,8.58466272183856,50186.5727239345,0.0,1.0
2023-12-05,10.28,10.4,10.22,10.23,52233,8.6860563760335,8.78745003022845,8.63535954893603,8.64380902011894,61818.0698759408,0.0,1.0
2023-12-06,10.25,10.34,10.25,10.34,23838,8.66070796248477,8.73675320313097,8.66070796248477,8.73675320313097,28212.4164743108,0.0,1.0
2023-12-07,10.31,10.339,10.2,10.24,12249,8.71140478958224,8.73590825601268,8.61846060657021,8.65225849130185,14496.7652233339,0.0,1.0
2023-12-08,10.35,10.46,10.2101,10.31,55468,8.74520267431389,8.83814685732592,8.62699457246495,8.71140478958224,65646.7118465086,0.0,1.0
2023-12-11,10.1928,10.45,10.18,10.35,42741,8.61237698731851,8.82969738614301,8.60156166420438,8.74520267431389,50584.2307462253,0.0,1.0
2023-12-12,10.25,10.253,10.22,10.22,33210,8.66070796248477,8.66324280383964,8.63535954893603,8.63535954893603,39304.2348817796,0.0,1.0
2023-12-13,10.39,10.41,10.24,10.24,41943,8.77900055904553,8.79589950141136,8.65225849130185,8.65225849130185,49639.7929432846,0.0,1.0
2023-12-14,10.47,10.55,10.42,10.42,38301,8.84659632850883,8.91419209797213,8.80434897259427,8.80434897259427,45329.4640230967,0.0,1.0
2023-12-15,10.45,10.55,10.41,10.5,30065,8.82969738614301,8.91419209797213,8.79589950141136,8.87194474205756,35582.1084528968,0.0,1.0
2023-12-18,10.495,10.51,10.45,10.45,33191,8.86772000646611,8.88039421324048,8.82969738614301,8.82969738614301,39281.7482674239,0.0,1.0
2023-12-19,10.49,10.53,10.42,10.5,37685,8.86349527087465,8.8972931556063,8.80434897259427,8.87194474205756,44600.4243155635,0.0,1.0
2023-12-20,10.51,10.58,10.45,10.51,43651,8.88039421324048,8.93954051152086,8.82969738614301,8.88039421324048,51661.2212232629,0.0,1.0
2023-12-21,10.47,10.56,10.43,10.43,46279,8.9114882671936,8.98809131820099,8.87744246674586,8.87744246674586,54372.6384944892,0.0768,1.0
2023-12-22,10.46,10.492,10.4356,10.47,29207,8.90297681708166,8.93021345743985,8.88220887880855,8.9114882671936,34314.9517601623,0.0,1.0
2023-12-26,10.48,10.4901,10.335,10.48,30167,8.91999971730553,8.92859628191858,8.7965836906825,8.91999971730553,35442.8441725892,0.0,1.0
2023-12-27,10.36,10.51,10.34,10.5,48547,8.81786231596234,8.94553406764133,8.80083941573847,8.93702261752939,57037.284318848,0.0,1.0
2023-12-28,10.37,10.4225,10.37,10.38,46211,8.82637376607427,8.87105887916191,8.82637376607427,8.8348852161862,54292.7461152757,0.0,1.0
2023-12-29,10.38,10.4723,10.34,10.44,65025,8.8348852161862,8.91344590071934,8.80083941573847,8.8859539168578,76397.0876229859,0.0,1.0
2024-01-02,10.42,10.45,10.38,10.43,28907,8.86893101663393,8.89446536696973,8.8348852161862,8.87744246674586,33962.4853812788,0.0,1.0
2024-01-03,10.4,10.472,10.36,10.36,17546,8.85190811641007,8.91319055721598,8.81786231596234,8.81786231596234,20614.5836129629,0.0,1.0
2024-01-04,10.44,10.45,10.4,10.4,10633,8.8859539168578,8.89446536696973,8.85190811641007,8.85190811641007,12492.5833555588,0.0,1.0
2024-01-05,10.44,10.5444,10.4289,10.44,67062,8.8859539168578,8.97481345602638,8.87650620723355,8.8859539168578,78790.3343356045,0.0,1.0
2024-01-08,10.5,10.54,10.44,10.44,28506,8.93702261752939,8.97106841797712,8.8859539168578,8.8859539168578,33491.3553215046,0.0,1.0
2024-01-09,10.49,10.53,10.46,10.5,15194,8.92851116741746,8.96255696786519,8.90297681708166,8.93702261752939,17851.2472025167,0.0,1.0
2024-01-10,10.5,10.535,10.48,10.51,57464,8.93702261752939,8.96681269292116,8.91999971730553,8.94553406764133,67513.7599871936,0.0,1.0
2024-01-11,10.48,10.53,10.47,10.53,21000,8.91999971730553,8.96255696786519,8.9114882671936,8.96255696786519,24672.6465218409,0.0,1.0
2024-01-12,10.34,10.53,10.33,10.49,147044,8.80083941573847,8.96255696786519,8.79232796562654,8.92851116741746,172760.220721789,0.0,1.0
2024-01-16,10.41,10.48,10.355,10.4,85913,8.860419566522,8.91999971730553,8.81360659090637,8.85190811641007,100938.14669671,0.0,1.0
2024-01-17,10.54,10.58,10.37,10.41,58017,8.97106841797712,9.00511421842486,8.82637376607427,8.860419566522,68163.4730122687,0.0,1.0
2024-01-18,10.57,10.61,10.525,10.54,43179,8.99660276831292,9.03064856876065,8.95830124280923,8.97106841797712,50730.4859126937,0.0,1.0
2024-01-19,10.57,10.6,10.535,10.57,23708,8.99660276831292,9.02213711864872,8.96681269292116,8.99660276831292,27854.2430352288,0.0,1.0
2024-01-22,10.45,10.57,10.45,10.55,58599,8.96136536484952,9.06427099583344,8.96136536484952,9.04712005733612,68333.2868450993,0.0786,1.0
2024-01-23,10.48,10.49,10.45,10.46,43639,8.9870917725955,8.99566724184416,8.96136536484952,8.96994083409818,50888.1773517174,0.0,1.0
2024-01-24,10.52,10.55,10.48,10.5,31784,9.02139364959014,9.04712005733612,8.9870917725955,9.00424271109282,37063.860971768,0.0,1.0
2024-01-25,10.51,10.55,10.4701,10.53,39300,9.01281818034148,9.04712005733612,8.97860205803933,9.0299691188388,45828.3959284698,0.0,1.0
2024-01-26,10.5278,10.532,10.48,10.48,11337,9.02808251560409,9.03168421268853,8.9870917725955,8.9870917725955,13220.2678025716,0.0,1.0
2024-01-29,10.56,10.6,10.52,10.52,65495,9.05569552658478,9.08999740357942,9.02139364959014,9.02139364959014,76374.8292960593,0.0,1.0
2024-01-30,10.57,10.61,10.53,10.6,42841,9.06427099583344,9.09857287282808,9.0299691188388,9.08999740357942,49957.616029811,0.0,1.0
2024-01-31,10.55,10.6,10.53,10.57,25306,9.04712005733612,9.08999740357942,9.0299691188388,9.06427099583344,29509.7554037114,0.0,1.0
2024-02-01,10.79,10.86,10.5804,10.59,144780,9.25293131930395,9.31295960404457,9.07318948385204,9.08142193433076,168830.411260149,0.0,1.0
2024-02-02,10.79,10.81,10.7163,10.78,33919,9.25293131930395,9.27008225780127,9.18973011094133,9.24435585005529,39553.5206487982,0.0,1.0
2024-02-05,10.64,10.78,10.6301,10.78,49723,9.12429928057406,9.24435585005529,9.11580956601788,9.24435585005529,57982.8328435446,0.0,1.0
2024-02-06,10.71,10.7601,10.67,10.69,40192,9.18432756531468,9.22729066625046,9.15002568832004,9.16717662681735,46868.5722431821,0.0,1.0
2024-02-07,10.82,10.85,10.71,10.74,80777,9.27865772704993,9.30438413479591,9.18432756531468,9.21005397306065,94195.428445649,0.0,1.0
2024-02-08,10.71,10.85,10.71,10.85,58449,9.18432756531468,9.30438413479591,9.18432756531468,9.30438413479591,68158.3693033875,0.0,1.0
2024-02-09,10.7,10.766,10.67,10.71,31454,9.17575209606601,9.23235019310717,9.15002568832004,9.18432756531468,36679.0423800023,0.0,1.0
2024-02-12,10.6591,10.75,10.65,10.69,43956,9.140678426839,9.21862944230931,9.13287474982272,9.16717662681735,51257.8364232015,0.0,1.0
2024-02-13,10.64,10.68,10.6,10.65,51960,9.12429928057406,9.15860115756869,9.08999740357942,9.13287474982272,60591.4364489387,0.0,1.0
2024-02-14,10.63,10.72,10.63,10.69,62649,9.1157238113254,9.19290303456334,9.1157238113254,9.16717662681735,73056.0604713156,0.0,1.0
2024-02-15,10.77,10.79,10.6338,10.66,94266,9.23578038080663,9.25293131930395,9.11898248963989,9.14145021907138,109925.179913311,0.0,1.0
2024-02-16,10.67,10.77,10.67,10.76,22338,9.15002568832004,9.23578038080663,9.15002568832004,9.22720491155797,26048.7203117089,0.0,1.0
2024-02-20,10.66,10.7346,10.64,10.69,39390,9.14145021907138,9.20542321966638,9.12429928057406,9.16717662681735,45933.3464534968,0.0,1.0
2024-02-21,10.72,10.76,10.59,10.61,90523,9.26039197755029,9.29494567895906,9.14809244797178,9.16536929867617,104791.089011408,0.0787,1.0
2024-02-22,10.65,10.75,10.59,10.75,89321,9.19992300008494,9.28630725360686,9.14809244797178,9.28630725360686,103399.631713354,0.0,1.0
2024-02-23,10.64,10.77,10.61,10.68,208874,9.19128457473275,9.30358410431125,9.16536929867617,9.22583827614152,241796.382424012,0.0,1.0
2024-02-26,10.58,10.69,10.57,10.69,20233,9.13945402261959,9.23447670149371,9.1308155972674,9.23447670149371,23422.0927716472,0.0,1.0
2024-02-27,10.66,10.72,10.6141,10.62,30800,9.20856142543713,9.26039197755029,9.16891105307057,9.17400772402836,35654.6462396448,0.0,1.0
2024-02-28,10.76,10.8,10.62,10.67,73494,9.29494567895906,9.32949938036783,9.17400772402836,9.21719985078932,85078.0055433913,0.0,1.0
2024-02-29,10.68,10.8345,10.66,10.82,54744,9.22583827614152,9.35930194783289,9.20856142543713,9.34677623107221,63372.6608358154,0.0,1.0
2024-03-01,10.79,10.81,10.66,10.73,82031,9.32086095501563,9.33813780572002,9.20856142543713,9.26903040290248,94960.5936910488,0.0,1.0
2024-03-04,10.77,10.84,10.765,10.82,40098,9.30358410431125,9.36405308177659,9.29926489163515,9.34677623107221,46418.1819778336,0.0,1.0
2024-03-05,10.725,10.78,10.72,10.78,15989,9.26471119022638,9.31222252966344,9.26039197755029,9.31222252966344,18509.1603482364,0.0,1.0
2024-03-06,10.66,10.7687,10.65,10.7435,33680,9.20856142543713,9.30246110901546,9.19992300008494,9.28069227712794,38988.5871867285,0.0,1.0
2024-03-07,10.67,10.73,10.65,10.68,18038,9.21719985078932,9.26903040290248,9.19992300008494,9.22583827614152,20881.1204178803,0.0,1.0
2024-03-08,10.68,10.7093,10.66,10.67,16504,9.22583827614152,9.25114886242344,9.20856142543713,9.21719985078932,19105.3338162045,0.0,1.0
2024-03-11,10.64,10.68,10.62,10.66,27706,9.19128457473275,9.22583827614152,9.17400772402836,9.20856142543713,32072.9749582986,0.0,1.0
2024-03-12,10.71,10.72,10.63,10.64,109371,9.25175355219809,9.26039197755029,9.18264614938055,9.19128457473275,126609.880320656,0.0,1.0
2024-03-13,10.69,10.74,10.68,10.73,27523,9.23447670149371,9.27766882825467,9.22583827614152,9.26903040290248,31861.1307939527,0.0,1.0
2024-03-14,10.65,10.7082,10.65,10.69,18956,9.19992300008494,9.2501986356347,9.19992300008494,9.23447670149371,21943.8140947632,0.0,1.0
2024-03-15,10.66,10.6798,10.65,10.65,7871,9.20856142543713,9.22566550763447,9.19992300008494,9.19992300008494,9111.61430364429,0.0,1.0
2024-03-18,10.67,10.75,10.61,10.64,42406,9.21719985078932,9.28630725360686,9.16536929867617,9.19128457473275,49089.9652090382,0.0,1.0
2024-03-19,10.67,10.679,10.62,10.63,31006,9.21719985078932,9.2249744336063,9.17400772402836,9.18264614938055,35893.115626832,0.0,1.0
2024-03-20,10.6,10.62,10.5828,10.62,15802,9.22462889659221,9.24203385677446,9.20966063083548,9.24203385677446,18158.0421150469,0.0786,1.0
2024-03-21,10.59,10.6446,10.58,10.6,44699,9.21592641650109,9.26344195779863,9.20722393640996,9.22462889659221,51363.5188267612,0.0,1.0
2024-03-22,10.58,10.62,10.57,10.6,38365,9.20722393640996,9.24203385677446,9.19852145631884,9.22462889659221,44085.1338908856,0.0,1.0
2024-03-25,10.48,10.6199,10.45,10.61,30336,9.12019913549871,9.24194683197355,9.09409169522534,9.23333137668333,34859.028325659,0.0,1.0
2024-03-26,10.52,10.54,10.485,10.53,40688,9.15500905586321,9.17241401604546,9.12455037554428,9.16371153595434,46754.4878861555,0.0,1.0
2024-03-27,10.58,10.6,10.48,10.57,65364,9.20722393640996,9.22462889659221,9.12019913549871,9.19852145631884,75109.6231368134,0.0,1.0
2024-03-28,10.56,10.68,10.56,10.68,95171,9.18981897622771,9.29424873732121,9.18981897622771,9.29424873732121,109360.77877048,0.0,1.0
2024-04-01,10.54,10.59,10.515,10.57,61115,9.17241401604546,9.21592641650109,9.15065781581765,9.19852145631884,70227.106939697,0.0,1.0
2024-04-02,10.519,10.5685,10.4891,10.53,36845,9.1541388078541,9.19721608430517,9.12811839238164,9.16371153595434,42338.5053619101,0.0,1.0
2024-04-03,10.48,10.5269,10.47,10.49,49870,9.12019913549871,9.16101376712609,9.11149665540759,9.12890161558984,57305.5031184274,0.0,1.0
2024-04-04,10.47,10.537,10.47,10.53,28439,9.11149665540759,9.16980327201813,9.11149665540759,9.16371153595434,32679.1899575888,0.0,1.0
2024-04-05,10.5,10.5399,10.48,10.52,75269,9.13760409568096,9.17232699124455,9.12019913549871,9.15500905586321,86491.4360180652,0.0,1.0
2024-04-08,10.46,10.56,10.45,10.55,82160,9.10279417531646,9.18981897622771,9.09409169522534,9.18111649613659,94409.8683819931,0.0,1.0
2024-04-09,10.49,10.51,10.46,10.48,27565,9.12890161558984,9.14630657577209,9.10279417531646,9.12019913549871,31674.8785534279,0.0,1.0
2024-04-10,10.51,10.52,10.434,10.48,90812,9.14630657577209,9.15500905586321,9.08016772707954,9.12019913549871,104351.861824556,0.0,1.0
2024-04-11,10.57,10.62,10.45,10.53,90562,9.19852145631884,9.24203385677446,9.09409169522534,9.16371153595434,104064.587395448,0.0,1.0
2024-04-12,10.46,10.55,10.45,10.53,26716,9.10279417531646,9.18111649613659,9.09409169522534,9.16371153595434,30699.2945921778,0.0,1.0
2024-04-15,10.36,10.48,10.36,10.47,22166,9.01576937440522,9.12019913549871,9.01576937440522,9.11149665540759,25470.8999824155,0.0,1.0
2024-04-16,10.33,10.359,10.3,10.34,28442,8.98966193413184,9.0148991263961,8.96355449385847,8.99836441422297,32682.6372507381,0.0,1.0
2024-04-17,10.37,10.41,10.33,10.33,31750,9.02447185449634,9.05928177486084,8.98966193413184,8.98966193413184,36483.8524966928,0.0,1.0
2024-04-18,10.47,10.57,10.37,10.37,57620,9.11149665540759,9.19852145631884,9.02447185449634,9.02447185449634,66211.0104207697,0.0,1.0
2024-04-19,10.47,10.5,10.43,10.44,14046,9.11149665540759,9.13760409568096,9.07668673504309,9.08538921513422,16140.2265249936,0.0,1.0
2024-04-22,10.44,10.46,10.35,10.4,9949,9.15431285745592,9.17184985526714,9.07539636730544,9.11923886183349,11346.2978180173,0.0792,1.0
2024-04-23,10.51,10.56,10.45,10.45,14748,9.21569234979519,9.25953484432323,9.16308135636153,9.16308135636153,16819.2984440767,0.0,1.0
2024-04-24,10.435,10.53,10.4136,10.53,19806,9.14992860800312,9.2332293476064,9.13116402034512,9.2332293476064,22587.6745988191,0.0,1.0
2024-04-25,10.36,10.4257,10.29,10.4,45231,9.08416486621105,9.1417739040209,9.02278537387179,9.11923886183349,51583.515590184,0.0,1.0
2024-04-26,10.415,10.4638,10.3488,10.38,51650,9.1323916101919,9.17518188485127,9.07434414743677,9.10170186402227,58904.0388280826,0.0,1.0
2024-04-29,10.42,10.43,10.41,10.42,29952,9.1367758596447,9.14554435855031,9.1280073607391,9.1367758596447,34158.6402900045,0.0,1.0
2024-04-30,10.4,10.44,10.38,10.42,27815,9.11923886183349,9.15431285745592,9.10170186402227,9.1367758596447,31721.5070668561,0.0,1.0
2024-05-01,10.48,10.495,10.395,10.45,15720,9.18938685307836,9.20253960143677,9.11485461238068,9.16308135636153,17927.8120111802,0.0,1.0
2024-05-02,10.53,10.55,10.45,10.48,27045,9.2332293476064,9.25076634541762,9.16308135636153,9.18938685307836,30843.3636032042,0.0,1.0
2024-05-03,10.55,10.58,10.54,10.54,22621,9.25076634541762,9.27707184213445,9.24199784651201,9.24199784651201,25798.0302484038,0.0,1.0
2024-05-06,10.62,10.64,10.56,10.57,33498,9.31214583775689,9.32968283556811,9.25953484432323,9.26830334322884,38202.6620070302,0.0,1.0
2024-05-07,10.75,10.84,10.63,10.64,44658,9.42613632352981,9.50505281368029,9.3209143366625,9.32968283556811,50930.0399997002,0.0,1.0
2024-05-08,10.8,10.93,10.7001,10.71,27490,9.46997881805785,9.58396930383077,9.38238151399082,9.39106232790737,31350.8620984316,0.0,1.0
2024-05-09,10.83,10.93,10.7501,10.79,61079,9.49628431477468,9.58396930383077,9.42622400851886,9.46121031915224,69657.3046966207,0.0,1.0
2024-05-10,10.79,10.86,10.78,10.86,13923,9.46121031915224,9.52258981149151,9.45244182024663,9.52258981149151,15878.4304473068,0.0,1.0
2024-05-13,10.79,10.8236,10.68,10.78,15421,9.46121031915224,9.49067247547509,9.36475683119054,9.45244182024663,17586.8186402297,0.0,1.0
2024-05-14,10.75,10.8158,10.74,10.81,9406,9.42613632352981,9.48383304632871,9.4173678246242,9.47874731696346,10727.0356092342,0.0,1.0
2024-05-15,10.86,10.875,10.78,10.78,11394,9.52258981149151,9.53574255984992,9.45244182024663,9.45244182024663,12994.2423699356,0.0,1.0
2024-05-16,10.84,10.92,10.83,10.85,71664,9.50505281368029,9.57520080492516,9.49628431477468,9.5138213125859,81728.9262066934,0.0,1.0
2024-05-17,10.82,10.8665,10.82,10.83,5549,9.48751581586907,9.52828933578015,9.48751581586907,9.49628431477468,6328.33516857755,0.0,1.0
2024-05-20,10.83,10.88,10.82,10.83,20359,9.49628431477468,9.54012680930273,9.48751581586907,9.49628431477468,23218.3412681691,0.0,1.0
2024-05-21,10.9,10.93,10.8444,10.86,15941,9.55766380711394,9.58396930383077,9.50891095319876,9.52258981149151,18179.8505897089,0.0,1.0
2024-05-22,10.93,10.97,10.89,10.89,31938,9.58396930383077,9.61904329945321,9.54889530820833,9.54889530820833,36423.5661585925,0.0,1.0
2024-05-23,10.8,10.86,10.7741,10.86,10910,9.53863616448877,9.59162858762482,9.51576110183504,9.59162858762482,12352.7093358126,0.0783,1.0
2024-05-24,10.745,10.85,10.745,10.8,16601,9.49005977661406,9.58279651710214,9.49005977661406,9.53863616448877,18796.272015016,0.0,1.0
2024-05-28,10.691,10.79,10.59,10.78,20816,9.44236659579161,9.52980409396609,9.3531626835126,9.52097202344342,23568.6523862763,0.0,1.0
2024-05-29,10.61,10.6824,10.61,10.67,7575,9.37082682455795,9.43477101514211,9.37082682455795,9.423819247694,8576.69782023651,0.0,1.0
2024-05-30,10.68,10.75,10.65,10.65,18657,9.43265131821667,9.4944758118754,9.40615510664865,9.40615510664865,21124.1519778419,0.0,1.0
2024-05-31,10.94,10.95,10.691,10.76,65708,9.66228515180622,9.67111722232889,9.44236659579161,9.50330788239807,74397.0508742047,0.0,1.0
2024-06-03,10.91,10.93,10.62,10.87,43064,9.63578894023819,9.65345308128354,9.37965889508062,9.60046065814749,48758.6686377116,0.0,1.0
2024-06-04,10.89,10.93,10.5901,10.86,39372,9.61812479919284,9.65345308128354,9.35325100421783,9.59162858762482,44578.4483931818,0.0,1.0
2024-06-05,10.9,10.912,10.832,10.89,23900,9.62695686971552,9.63755535434273,9.56689879016133,9.61812479919284,27060.4723305152,0.0,1.0
2024-06-06,10.95,11.1,10.8401,10.86,68322,9.67111722232889,9.80359828016901,9.5740527672847,9.59162858762482,77356.7192705213,0.0,1.0
2024-06-07,10.99,11.0772,10.92,10.92,3389,9.70644550441959,9.78346115937731,9.64462101076087,9.64462101076087,3837.15233172034,0.0,1.0
2024-06-10,10.96,11.01,10.95,11.01,10613,9.67994929285157,9.72410964546494,9.67111722232889,9.72410964546494,12016.4348470192,0.0,1.0
2024-06-11,10.93,11.02,10.88,10.95,23159,9.65345308128354,9.73294171598761,9.60929272867017,9.67111722232889,26221.4844645356,0.0,1.0
2024-06-12,10.99,11.0294,10.975,11.0,10554,9.70644550441959,9.74124386227893,9.69319739863558,9.71527757494226,11949.6328441949,0.0,1.0
2024-06-13,10.9592,11.05,10.945,11.05,21063,9.67924272720975,9.75943792755564,9.66670118706755,9.75943792755564,23848.3150082695,0.0,1.0
2024-06-14,10.91,10.96,10.87,10.96,18703,9.63578894023819,9.67994929285157,9.60046065814749,9.67994929285157,21176.2348952982,0.0,1.0
2024-06-17,10.905,10.94,10.84,10.91,26733,9.63137290497686,9.66228515180622,9.57396444657947,9.63578894023819,30268.1007034168,0.0,1.0
2024-06-18,10.91,10.9617,10.9,10.9,17572,9.63578894023819,9.68145074484042,9.62695686971552,9.62695686971552,19895.6744682767,0.0,1.0
2024-06-20,10.91,10.94,10.9,10.92,21842,9.63578894023819,9.66228515180622,9.62695686971552,9.64462101076087,24730.3278930173,0.0,1.0
2024-06-21,10.81,11.07,10.81,10.88,6601,9.61724159214058,9.84855360083221,9.61724159214058,9.67951790217294,7419.67531088273,0.079,1.0
2024-06-24,10.835,10.8692,10.7907,10.81,7221,9.63948313143785,9.66990955719652,9.60007112380308,9.61724159214058,8116.56952278204,0.0,1.0
2024-06-25,10.81,10.85,10.77,10.84,30348,9.61724159214058,9.65282805501621,9.58165512926494,9.6439314392973,34111.8476495484,0.0,1.0
2024-06-26,10.7605,10.81,10.75,10.77,9699,9.57320334433198,9.61724159214058,9.56386189782712,9.58165512926494,10901.8983245344,0.0,1.0
2024-06-27,10.8,10.8399,10.77,10.81,34648,9.60834497642167,9.64384247314011,9.58165512926494,9.61724159214058,38945.1462159468,0.0,1.0
2024-06-28,10.8,10.86,10.77,10.86,30792,9.60834497642167,9.66172467073512,9.58165512926494,9.66172467073512,34610.9138271021,0.0,1.0
2024-07-01,10.77,10.88,10.76,10.82,33693,9.58165512926494,9.67951790217294,9.57275851354603,9.62613820785949,37871.7043250374,0.0,1.0
2024-07-02,10.82,10.85,10.7896,10.84,15937,9.62613820785949,9.65282805501621,9.599092496074,9.6439314392973,17913.5533145793,0.0,1.0
2024-07-03,10.88,10.89,10.805,10.86,22636,9.67951790217294,9.68841451789185,9.61279328428112,9.66172467073512,25443.3828718591,0.0,1.0
2024-07-05,10.9,10.91,10.86,10.87,21253,9.69731113361076,9.70620774932967,9.66172467073512,9.67062128645403,23888.8591701546,0.0,1.0
2024-07-08,10.9,11.01,10.85,10.9399,24047,9.69731113361076,9.79517390651876,9.65282805501621,9.7328086303292,27029.3792153912,0.0,1.0
2024-07-09,10.88,10.99,10.86,10.89,23233,9.67951790217294,9.77738067508094,9.66172467073512,9.68841451789185,26114.4245565427,0.0,1.0
2024-07-10,10.92,10.94,10.86,10.9,17880,9.71510436504857,9.73289759648639,9.66172467073512,9.69731113361076,20097.529852838,0.0,1.0
2024-07-11,10.972,11.04,10.9,10.9,58177,9.7613667667869,9.82186375367548,9.69731113361076,9.69731113361076,65392.2815575254,0.0,1.0
2024-07-12,10.97,11.03,10.92,11.02,35597,9.75958744364312,9.81296713795657,9.71510436504857,9.80407052223766,40011.8439693217,0.0,1.0
2024-07-15,10.94,11.0089,10.93,10.96,27414,9.73289759648639,9.79419527878968,9.72400098076748,9.75069082792421,30813.9643951734,0.0,1.0
2024-07-16,10.92,10.98,10.8902,10.98,26205,9.71510436504857,9.76848405936203,9.68859245020623,9.76848405936203,29455.0206819697,0.0,1.0
2024-07-17,10.95,10.98,10.87,10.87,19982,9.7417942122053,9.76848405936203,9.67062128645403,9.67062128645403,22460.2260357611,0.0,1.0
2024-07-18,10.98,11.03,10.8505,10.96,63133,9.76848405936203,9.81296713795657,9.65327288580216,9.75069082792421,70962.9391610301,0.0,1.0
2024-07-19,10.96,11.04,10.895,11.03,30974,9.75069082792421,9.82186375367548,9.6928628257513,9.81296713795657,34815.4859989823,0.0,1.0
2024-07-22,11.02,11.05,10.93,10.96,31106,9.80407052223766,9.83076036939439,9.72400098076748,9.75069082792421,34963.8570247415,0.0,1.0
2024-07-23,10.98,11.05,10.931,10.96,30992,9.83858939122703,9.90131263871208,9.79468311798749,9.82066846337416,34587.4948601306,0.0788,1.0
2024-07-24,10.87,10.98,10.84,10.98,33177,9.74002428803623,9.83858939122703,9.71314289625692,9.83858939122703,37025.984672643,0.0,1.0
2024-07-25,10.83,10.97,10.8,10.91,81976,9.70418243233049,9.82962892730059,9.67730104055118,9.77586614374198,91486.3344945167,0.0,1.0
2024-07-26,10.97,10.97,10.872,10.89,42967,9.82962892730059,9.82962892730059,9.74181638082152,9.7579452158891,47951.7582490717,0.0,1.0
2024-07-29,10.98,10.98,10.92,10.96,46407,9.83858939122703,9.83858939122703,9.78482660766841,9.82066846337416,51790.845185018,0.0,1.0
2024-07-30,11.0,11.0,10.965,10.97,20560,9.8565103190799,9.8565103190799,9.82514869533738,9.82962892730059,22945.2405241444,0.0,1.0
2024-07-31,11.03,11.05,10.9401,11.04,30484,9.88339171085921,9.90131263871208,9.80283714016055,9.89235217478565,34020.559928892,0.0,1.0
2024-08-01,10.98,11.0756,10.83,11.02,65269,9.83858939122703,9.92425142636376,9.70418243233049,9.87443124693277,72841.0945413611,0.0,1.0
2024-08-02,11.05,11.0584,10.93,11.02,65983,9.90131263871208,9.90883942841029,9.79378707159485,9.87443124693277,73637.9282832988,0.0,1.0
2024-08-05,10.84,10.99,10.78,10.94,65789,9.71314289625692,9.84754985515347,9.6593801126983,9.80274753552128,73421.4216363297,0.0,1.0
2024-08-06,10.85,10.87,10.7162,10.79,54388,9.72210336018336,9.74002428803623,9.60221235284764,9.66834057662474,60697.7500791424,0.0,1.0
2024-08-07,10.87,11.04,10.87,11.04,46385,9.74002428803623,9.89235217478565,9.74002428803623,9.89235217478565,51766.2928848463,0.0,1.0
2024-08-08,11.08,11.1,10.93,10.93,48134,9.92819403049139,9.94611495834426,9.79378707159485,9.79378707159485,53718.2007485004,0.0,1.0
2024-08-09,11.06,11.1,11.03,11.07,23804,9.91027310263852,9.94611495834426,9.88339171085921,9.91923356656496,26565.5887858334,0.0,1.0
2024-08-12,11.07,11.1,11.0378,11.05,27041,9.91923356656496,9.94611495834426,9.89038087272183,9.90131263871208,30178.1249520131,0.0,1.0
2024-08-13,11.06,11.1,11.04,11.09,43300,9.91027310263852,9.94611495834426,9.89235217478565,9.93715449441783,48323.3907925805,0.0,1.0
2024-08-14,11.05,11.06,11.0,11.04,31520,9.90131263871208,9.91027310263852,9.8565103190799,9.89235217478565,35176.7500642526,0.0,1.0
2024-08-15,11.1,11.1,11.04,11.04,39109,9.94611495834426,9.94611495834426,9.89235217478565,9.89235217478565,43646.1776098621,0.0,1.0
2024-08-16,11.0873,11.1399,11.05,11.1,45855,9.93473516915769,9.98186720941075,9.90131263871208,9.94611495834426,51174.805653436,0.0,1.0
2024-08-19,11.08,11.1289,11.0466,11.07,51863,9.92819403049139,9.97201069909167,9.89826608097709,9.91923356656496,57879.815627612,0.0,1.0
2024-08-20,11.08,11.15,11.06,11.08,26698,9.92819403049139,9.99091727797645,9.91027310263852,9.92819403049139,29795.3322720627,0.0,1.0
2024-08-21,11.12,11.18,11.07,11.11,83629,9.96403588619714,10.0177986697558,9.91923356656496,9.9550754222707,93331.1050483305,0.0,1.0
2024-08-22,11.015,11.11,10.99,11.04,33488,9.94118670318473,10.0269254900029,9.91862386454836,9.9637495418211,37105.2602685583,0.0795,1.0
2024-08-23,11.06,11.19,10.96,11.03,30067,9.98179981273019,10.0991265736393,9.89154845818471,9.95472440636655,33314.7354423896,0.0,1.0
2024-08-26,11.1,11.1,11.02,11.03,15753,10.0179003545484,10.0179003545484,9.945699270912,9.95472440636655,17454.5856727962,0.0,1.0
2024-08-27,11.11,11.19,11.06,11.14,17509,10.0269254900029,10.0991265736393,9.98179981273019,10.0540008963666,19400.2628416803,0.0,1.0
2024-08-28,11.07,11.15,11.0303,11.11,20268,9.99082494818474,10.0630260318211,9.95499516043018,10.0269254900029,22457.280671379,0.0,1.0
2024-08-29,11.05,11.105,10.9715,11.08,45576,9.97277467727564,10.0224129222757,9.90192736395744,9.99985008363929,50498.9650621062,0.0,1.0
2024-08-30,11.11,11.2,11.0444,11.15,70397,10.0269254900029,10.1081517090939,9.9677206014211,10.0630260318211,78001.0453632855,0.0,1.0
2024-09-03,11.1,11.2,11.06,11.18,35337,10.0179003545484,10.1081517090939,9.98179981273019,10.0901014381848,39153.9829822635,0.0,1.0
2024-09-04,11.09,11.1695,11.02,11.11,22957,10.0088752190938,10.0806250459575,9.945699270912,10.0269254900029,25436.7373383091,0.0,1.0
2024-09-05,11.1,11.14,11.05,11.09,35467,10.0179003545484,10.0540008963666,9.97277467727564,10.0088752190938,39298.0251416912,0.0,1.0
2024-09-06,11.13,11.16,11.08,11.08,22119,10.044975760912,10.0720511672757,9.99985008363929,9.99985008363929,24508.2194183063,0.0,1.0
2024-09-09,11.13,11.16,11.1081,11.12,18262,10.044975760912,10.0720511672757,10.0252107142666,10.0359506254575,20234.5993497496,0.0,1.0
2024-09-10,11.14,11.18,11.11,11.12,25314,10.0540008963666,10.0901014381848,10.0269254900029,10.0359506254575,28048.332490393,0.0,1.0
2024-09-11,11.19,11.2,11.125,11.16,46564,10.0991265736393,10.1081517090939,10.0404631931848,10.0720511672757,51593.6854737563,0.0,1.0
2024-09-12,11.144,11.24,11.11,11.19,50115,10.0576109505484,10.1442522509121,10.0269254900029,10.0991265736393,55528.2524593525,0.0,1.0
2024-09-13,11.22,11.27,11.17,11.25,65930,10.126201980003,10.1713276572757,10.0810763027302,10.1532773863666,73051.5351620293,0.0,1.0
2024-09-16,11.24,11.26,11.2001,11.24,20567,10.1442522509121,10.1623025218212,10.1082419604484,10.1442522509121,22788.5776380624,0.0,1.0
2024-09-17,11.31,11.33,11.22,11.26,52848,10.2074281990939,10.225478470003,10.126201980003,10.1623025218212,58556.4618571657,0.0,1.0
2024-09-18,11.33,11.39,11.24,11.31,18771,10.225478470003,10.2796292827303,10.1442522509121,10.2074281990939,20798.5798047392,0.0,1.0
2024-09-19,11.28,11.38,11.27,11.38,25351,10.1803527927303,10.2706041472757,10.1713276572757,10.2706041472757,28089.3291049993,0.0,1.0
2024-09-20,11.24,11.3,11.1501,11.28,27655,10.2161825804848,10.2707173629429,10.1344712981017,10.2525391021235,30426.4530856935,0.0797,1.0
2024-09-23,11.19,11.27,11.15,11.27,37516,10.1707369284364,10.2434499717139,10.1343804067977,10.2434499717139,41275.6757896538,0.0,1.0
2024-09-24,11.28,11.28,11.12,11.23,41798,10.2525391021235,10.2525391021235,10.1071130155686,10.2070934500751,45986.7975438735,0.0,1.0
2024-09-25,11.24,11.29,11.15,11.28,71304,10.2161825804848,10.2616282325332,10.1343804067977,10.2525391021235,78449.7490805384,0.0,1.0
2024-09-26,11.2,11.2258,11.17,11.21,66549,10.1798260588461,10.2032760153031,10.152558667617,10.1889151892558,73218.2255071347,0.0,1.0
2024-09-27,11.2,11.21,11.17,11.19,31020,10.1798260588461,10.1889151892558,10.152558667617,10.1707369284364,34128.6774441587,0.0,1.0
2024-09-30,11.18,11.23,11.1,11.22,70284,10.1616477980267,10.2070934500751,10.0889347547492,10.1980043196654,77327.5295127421,0.0,1.0
2024-10-01,11.38,11.41,11.12,11.22,154972,10.3434304062204,10.3706977974494,10.1071130155686,10.1980043196654,170502.559667188,0.0,1.0
2024-10-02,11.337,11.37,11.11,11.3,45983,10.3043471454587,10.3343412758107,10.0980238851589,10.2707173629429,50591.1984176261,0.0,1.0
2024-10-03,11.34,11.38,11.18,11.31,44435,10.3070738845816,10.3434304062204,10.1616477980267,10.2798064933526,48888.0651912058,0.0,1.0
2024-10-04,11.3317,11.38,11.29,11.38,36410,10.2995299063416,10.3434304062204,10.2616282325332,10.3434304062204,40058.8377092786,0.0,1.0
2024-10-07,11.24,11.45,11.205,11.36,55904,10.2161825804848,10.4070543190882,10.1843706240509,10.325252145401,61506.434037339,0.0,1.0
2024-10-08,11.28,11.34,11.234,11.28,69367,10.2525391021235,10.3070738845816,10.210729102239,10.2525391021235,76318.6321169882,0.0,1.0
2024-10-09,11.143,11.3378,11.14,11.31,128777,10.1280180155109,10.3050742758915,10.125291276388,10.2798064933526,141682.420864811,0.0,1.0
2024-10-10,11.153,11.1962,11.15,11.19,17425,10.1371071459206,10.1763721892904,10.1343804067977,10.1707369284364,19171.2509498538,0.0,1.0
2024-10-11,11.2,11.23,11.14,11.14,61866,10.1798260588461,10.2070934500751,10.125291276388,10.125291276388,68065.9174326345,0.0,1.0
2024-10-14,11.15,11.22,11.1362,11.22,29682,10.1343804067977,10.1980043196654,10.1218374068323,10.1980043196654,32656.5894228729,0.0,1.0
2024-10-15,11.15,11.1795,11.1,11.15,36628,10.1343804067977,10.1611933415062,10.0889347547492,10.1343804067977,40298.6846365133,0.0,1.0
2024-10-16,11.19,11.196,11.11,11.13,26490,10.1707369284364,10.1761904066822,10.0980238851589,10.1162021459783,29144.702304828,0.0,1.0
2024-10-17,11.17,11.23,11.1301,11.19,37669,10.152558667617,10.2070934500751,10.1162930372824,10.1707369284364,41444.0087248234,0.0,1.0
2024-10-18,11.16,11.24,11.15,11.21,63890,10.1434695372073,10.2161825804848,10.1343804067977,10.1889151892558,70292.7531240269,0.0,1.0
2024-10-21,11.175,11.2,11.14,11.18,38971,10.1571032328219,10.1798260588461,10.125291276388,10.1616477980267,42876.4889966573,0.0,1.0
2024-10-22,11.24,11.25,11.19,11.2,46477,10.2161825804848,10.2252717108945,10.1707369284364,10.1798260588461,51134.7047573234,0.0,1.0
2024-10-23,11.12,11.19,11.09,11.14,25619,10.1798260588461,10.2439076977057,10.1523624993348,10.1981350985203,27985.0832767856,0.08,1.0
2024-10-24,11.167,11.167,11.1175,11.12,6831,10.2228523020804,10.2228523020804,10.1775374288868,10.1798260588461,7461.88781231597,0.0,1.0
2024-10-25,11.18,11.28,11.16,11.28,37895,10.2347531778686,10.3262983762395,10.2164441381944,10.3262983762395,41394.8526786289,0.0,1.0
2024-10-28,11.17,11.195,11.14,11.18,41340,10.2255986580315,10.2484849576243,10.1981350985203,10.2347531778686,45158.0211039589,0.0,1.0
2024-10-29,11.06,11.2,10.92,11.17,30718,10.1248989398235,10.2530622175428,9.99673566210423,10.2255986580315,33555.0094889068,0.0,1.0
2024-10-30,11.17,11.2,11.07,11.07,54697,10.2255986580315,10.2530622175428,10.1340534596606,10.1340534596606,59748.6279710508,0.0,1.0
2024-10-31,11.16,11.34,11.1055,11.18,61691,10.2164441381944,10.3812254952621,10.1665520050823,10.2347531778686,67388.5699062489,0.0,1.0
2024-11-01,11.34,11.4,11.125,11.21,107611,10.3812254952621,10.4361526142846,10.1844033187646,10.2622167373799,117549.584156219,0.0,1.0
2024-11-04,11.26,11.35,11.2208,11.35,31547,10.3079893365654,10.3903800150992,10.272103618804,10.3903800150992,34460.5730954664,0.0,1.0
2024-11-05,11.17,11.3193,11.1159,11.28,64364,10.2255986580315,10.3622756391993,10.1760727057129,10.3262983762395,70308.4390501986,0.0,1.0
2024-11-06,11.1947,11.27,11.1602,11.18,26777,10.2482103220291,10.3171438564024,10.2166272285912,10.2347531778686,29250.032198856,0.0,1.0
2024-11-07,11.22,11.2876,11.1992,11.23,29550,10.271371257217,10.3332558113157,10.2523298559558,10.2805257770541,32279.1370010155,0.0,1.0
2024-11-08,11.26,11.3,11.23,11.26,36228,10.3079893365654,10.3446074159137,10.2805257770541,10.3079893365654,39573.8942562702,0.0,1.0
2024-11-11,11.3,11.355,11.2004,11.3,47016,10.3446074159137,10.3949572750177,10.2534283983363,10.3446074159137,51358.2370639509,0.0,1.0
2024-11-12,11.18,11.2988,11.15,11.26,22964,10.2347531778686,10.3435088735333,10.2072896183573,10.3079893365654,25084.8765513138,0.0,1.0
2024-11-13,11.11,11.23,11.11,11.23,23723,10.170671539009,10.2805257770541,10.170671539009,10.2805257770541,25913.9751971265,0.0,1.0
2024-11-14,11.06,11.19,11.03,11.1,26650,10.1248989398235,10.2439076977057,10.0974353803122,10.1615170191719,29111.3029129294,0.0,1.0
2024-11-15,11.035,11.1504,11.035,11.08,12167,10.1020126402308,10.2076557991508,10.1020126402308,10.1432079794977,13290.7025343944,0.0,1.0
2024-11-18,10.99,11.23,10.9253,11.08,119638,10.0608173009639,10.2805257770541,10.0015875576179,10.1432079794977,130687.35676912,0.0,1.0
2024-11-19,11.04,11.19,10.97,10.97,34093,10.1065899001493,10.2439076977057,10.0425082612897,10.0425082612897,37241.7129534899,0.0,1.0
2024-11-20,11.04,11.11,11.0,11.08,35374,10.1065899001493,10.170671539009,10.069971820801,10.1432079794977,38641.0217351583,0.0,1.0
2024-11-21,11.01,11.0399,10.9885,11.0,10074,10.1516301377478,10.1791990515642,10.1318063368431,10.142409765234,10925.8058553153,0.0792,1.0
2024-11-22,11.04,11.05,11.01,11.03,18833,10.1792912552894,10.1885116278032,10.1516301377478,10.1700708827755,20425.4220441882,0.0,1.0
2024-11-25,11.04,11.09,11.03,11.09,45793,10.1792912552894,10.2253931178586,10.1700708827755,10.2253931178586,49665.0215934535,0.0,1.0
2024-11-26,11.09,11.1,11.01,11.1,60544,10.2253931178586,10.2346134903725,10.1516301377478,10.2346134903725,65663.290619834,0.0,1.0
2024-11-27,11.1,11.1,11.04245,11.07,64203,10.2346134903725,10.2346134903725,10.1815502465553,10.2069523728309,69631.6769236453,0.0,1.0
2024-11-29,11.16,11.18,11.1,11.13,49727,10.2899357254556,10.3083764704833,10.2346134903725,10.262274607914,53931.6604891066,0.0,1.0
2024-12-02,11.12,11.16,11.09,11.12,31993,10.2530542354002,10.2899357254556,10.2253931178586,10.2530542354002,34698.1642574052,0.0,1.0
2024-12-03,11.18,11.24,11.12,11.12,29440,10.3083764704833,10.3636987055664,10.2530542354002,10.2530542354002,31929.2956502362,0.0,1.0
2024-12-04,11.27,11.32,11.1501,11.17,56272,10.3913598231079,10.4374616856771,10.2808075566669,10.2991560979694,61030.0721749355,0.0,1.0
2024-12-05,11.29,11.31,11.24,11.28,21389,10.4098005681356,10.4282413131633,10.3636987055664,10.4005801956218,23197.5443159954,0.0,1.0
2024-12-06,11.285,11.32,11.23,11.29,18196,10.4051903818787,10.4374616856771,10.3544783330525,10.4098005681356,19734.5605859952,0.0,1.0
2024-12-09,11.3001,11.33,11.27,11.29,62477,10.4191131443746,10.446682058191,10.3913598231079,10.4098005681356,67759.73520176,0.0,1.0
2024-12-10,11.295,11.32,11.26,11.3,30253,10.4144107543925,10.4374616856771,10.3821394505941,10.4190209406495,32811.038767208,0.0,1.0
2024-12-11,11.31,11.35,11.3,11.3,53718,10.4282413131633,10.4651228032187,10.4190209406495,10.4190209406495,58260.1190128871,0.0,1.0
2024-12-12,11.3124,11.3776,11.31,11.35,15856,10.4304542025666,10.4905710313569,10.4282413131633,10.4651228032187,17196.7021681436,0.0,1.0
2024-12-13,11.32,11.34,11.3,11.33,13146,10.4374616856771,10.4559024307048,10.4190209406495,10.446682058191,14257.5584449052,0.0,1.0
2024-12-16,11.27,11.33,11.24,11.31,39342,10.3913598231079,10.446682058191,10.3636987055664,10.4282413131633,42668.5580662907,0.0,1.0
2024-12-17,11.23,11.31,11.2,11.31,29307,10.3544783330525,10.4282413131633,10.326817215511,10.4282413131633,31785.049851273,0.0,1.0
2024-12-18,11.1,11.29,11.1,11.19,101742,10.2346134903725,10.4098005681356,10.2346134903725,10.3175968429971,110344.782542335,0.0,1.0
2024-12-19,10.98,11.22,10.94,11.1,141740,10.1239690202063,10.3452579605387,10.0870875301509,10.2346134903725,153724.808609528,0.0,1.0
2024-12-20,11.07,11.2,10.94,10.94,49771,10.2069523728309,10.326817215511,10.0870875301509,10.0870875301509,53979.3809038015,0.0,1.0
2024-12-23,11.01,11.0621,10.97,10.99,20061,10.2248398955078,10.2732244694002,10.1876924299474,10.2062661627276,21601.4736912446,0.0794,1.0
2024-12-24,10.9741,11.05,10.9,11.05,32485,10.1915000451673,10.2619873610682,10.1226843652166,10.2619873610682,34979.5061492489,0.0,1.0
2024-12-26,10.98,11.04,10.94,10.98,14264,10.1969792963375,10.2527004946781,10.159831830777,10.1969792963375,15359.3250950557,0.0,1.0
2024-12-27,10.87,11.01,10.86,11.01,25900,10.0948237660463,10.2248398955078,10.0855368996562,10.2248398955078,27888.8474454531,0.0,1.0
2024-12-30,10.84,10.97,10.81,10.87,44350,10.066963166876,10.1876924299474,10.0391025677057,10.0948237660463,47755.6132898009,0.0,1.0
2024-12-31,10.92,10.92,10.79,10.9,72049,10.1412580979968,10.1412580979968,10.0205288349254,10.1226843652166,77581.6050037629,0.0,1.0
2025-01-02,10.99,11.03,10.88,10.88,34128,10.2062661627276,10.243413628288,10.1041106324364,10.1041106324364,36748.6712593986,0.0,1.0
2025-01-03,10.8,11.05,10.68,11.02,167603,10.0298157013155,10.2619873610682,9.91837330463426,10.2341267618979,180473.146656383,0.0,1.0
2025-01-06,10.9,10.93,10.85,10.87,38362,10.1226843652166,10.1505449643869,10.0762500332661,10.0948237660463,41307.7979035705,0.0,1.0
2025-01-07,10.85,10.965,10.815,10.88,20410,10.0762500332661,10.1830489967523,10.0437460009007,10.1041106324364,21977.2732185984,0.0,1.0
2025-01-08,10.98,10.99,10.85,10.88,38134,10.1969792963375,10.2062661627276,10.0762500332661,10.1041106324364,41062.2899028922,0.0,1.0
2025-01-10,10.93,10.9699,10.9,10.95,34222,10.1505449643869,10.1875995612835,10.1226843652166,10.1691186971671,36849.8894702047,0.0,1.0
2025-01-13,10.77,10.96,10.73,10.96,71888,10.0019551021452,10.1784055635573,9.9648076365848,10.1784055635573,77408.2418980209,0.0,1.0
2025-01-14,10.82,10.8632,10.79,10.81,36951,10.0483894340958,10.088508696901,10.0205288349254,10.0391025677057,39788.4479520052,0.0,1.0
2025-01-15,10.85,10.87,10.75,10.77,36336,10.1445085012334,10.1632080560743,10.0510107270284,10.0697102818694,38862.9572297235,0.0735,1.0
2025-01-16,10.9,10.9337,10.7711,10.85,45825,10.1912573883358,10.2227661382429,10.0707387573857,10.1445085012334,49011.8619289985,0.0,1.0
2025-01-17,10.93,10.98,10.82,10.93,39619,10.2193067205973,10.2660556076998,10.1164591689719,10.2193067205973,42374.2707641023,0.0,1.0
2025-01-21,10.965,10.98,10.86,10.93,43507,10.252030941569,10.2660556076998,10.1538582786539,10.2193067205973,46532.6585258033,0.0,1.0
2025-01-22,10.995,11.0199,10.9353,10.94,18853,10.2800802738305,10.3033612196075,10.2242621026302,10.2286564980178,20164.1163763755,0.0,1.0
2025-01-23,10.99,10.99,10.9088,10.96,15669,10.2754053851202,10.2754053851202,10.1994851924659,10.2473560528588,16758.6877155587,0.0,1.0
2025-01-24,11.075,11.08,10.9975,11.01,31789,10.3548784931944,10.3595533819047,10.2824177181856,10.2941049399612,33999.7398551213,0.0,1.0
2025-01-27,11.01,11.09,11.01,11.04,12651,10.2941049399612,10.3689031593252,10.2941049399612,10.3221542722227,13530.803388189,0.0,1.0
2025-01-28,11.01,11.053,10.9301,10.96,26324,10.2941049399612,10.3343089828693,10.2194002183715,10.2473560528588,28154.6809256728,0.0,1.0
2025-01-29,11.03,11.07,11.0112,11.05,18393,10.3128044948022,10.3502036044842,10.2952269132517,10.3315040496432,19672.1260547751,0.0,1.0
2025-01-30,11.07,11.1,11.04,11.08,20460,10.3502036044842,10.3782529367457,10.3221542722227,10.3595533819047,21882.8738694447,0.0,1.0
2025-01-31,11.19,11.19,11.0785,11.15,30243,10.4624009335301,10.4624009335301,10.3581509152916,10.4250018238481,32346.2245568728,0.0,1.0
2025-02-03,11.146,11.24,11.04,11.15,45386,10.4212619128799,10.5091498206325,10.3221542722227,10.4250018238481,48542.3320351233,0.0,1.0
2025-02-04,11.23,11.31,11.11,11.15,138106,10.499800043212,10.574598262576,10.3876027141661,10.4250018238481,147710.46816293,0.0,1.0
2025-02-05,11.25,11.2999,11.21,11.23,39871,10.518499598053,10.5651549873813,10.4811004883711,10.499800043212,42643.7958968052,0.0,1.0
2025-02-06,11.25,11.31,11.1371,11.29,18647,10.518499598053,10.574598262576,10.4129406109757,10.555898707735,19943.7902758327,0.0,1.0
2025-02-07,11.29,11.3,11.21,11.22,27149,10.555898707735,10.5652484851555,10.4811004883711,10.4904502657916,29037.0548720213,0.0,1.0
2025-02-10,11.27,11.31,11.23,11.31,29189,10.537199152894,10.574598262576,10.499800043212,10.574598262576,31218.9249939015,0.0,1.0
2025-02-11,11.24,11.287,11.23,11.27,22571,10.5091498206325,10.5530937745088,10.499800043212,10.537199152894,24140.6816279198,0.0,1.0
2025-02-12,11.19,11.23,11.14,11.23,76997,10.4624009335301,10.499800043212,10.4156520464276,10.499800043212,82351.6930266684,0.0,1.0
2025-02-13,11.21,11.25,11.19,11.23,45951,10.4811004883711,10.518499598053,10.4624009335301,10.499800043212,49146.6244953496,0.0,1.0
2025-02-14,11.15,11.2017,11.15,11.16,5343,10.4941901767597,10.5428493365928,10.4941901767597,10.5036020065147,5676.89826433037,0.074,1.0
2025-02-18,11.21,11.27,11.1401,11.16,53422,10.5506611552894,10.607132133819,10.4848724653024,10.5036020065147,56760.4827020505,0.0,1.0
2025-02-19,11.18,11.24,11.15,11.24,21643,10.5224256660246,10.5788966445542,10.4941901767597,10.5788966445542,22995.5285672658,0.0,1.0
2025-02-20,11.18,11.2102,11.16,11.16,21539,10.5224256660246,10.5508493918845,10.5036020065147,10.5036020065147,22885.0293309772,0.0,1.0
2025-02-21,11.19,11.22,11.17,11.17,19766,10.5318374957795,10.5600729850443,10.5130138362696,10.5130138362696,21001.2298507868,0.0,1.0
2025-02-24,11.19,11.24,11.18,11.21,29459,10.5318374957795,10.5788966445542,10.5224256660246,10.5506611552894,31299.971171422,0.0,1.0
2025-02-25,11.21,11.23,11.1922,11.22,4976,10.5506611552894,10.5694848147993,10.5339080983256,10.5600729850443,5286.96345935014,0.0,1.0
2025-02-26,11.2,11.26,11.18,11.18,19583,10.5412493255345,10.5977203040641,10.5224256660246,10.5224256660246,20806.7936946249,0.0,1.0
2025-02-27,11.13,11.22,11.13,11.14,37285,10.4753665172499,10.5600729850443,10.4753665172499,10.4847783470048,39615.0387021442,0.0,1.0
2025-02-28,11.19,11.21,11.17,11.19,30518,10.5318374957795,10.5506611552894,10.5130138362696,10.5318374957795,32425.1508947845,0.0,1.0
2025-03-03,11.28,11.29,11.14,11.19,55031,10.616543963574,10.6259557933289,10.4847783470048,10.5318374957795,58470.0333865549,0.0,1.0
2025-03-04,11.08,11.28,11.05,11.25,53900,10.4283073684752,10.616543963574,10.4000718792103,10.5883084743092,57268.3541919155,0.0,1.0
2025-03-05,11.07,11.1,11.04,11.1,25447,10.4188955387202,10.447131027985,10.3906600494554,10.447131027985,27037.2506330553,0.0,1.0
2025-03-06,11.05,11.08,11.01,11.08,14000,10.4000718792103,10.4283073684752,10.3624245601906,10.4283073684752,14874.8971927054,0.0,1.0
2025-03-07,11.0381,11.06,11.01,11.04,8648,10.388871801802,10.4094837089653,10.3624245601906,10.3906600494554,9188.4364944654,0.0,1.0
2025-03-10,10.97,11.05,10.97,11.05,29627,10.3247772411708,10.4000718792103,10.3247772411708,10.4000718792103,31478.4699377345,0.0,1.0
2025-03-11,10.89,11.041,10.85,11.0,74275,10.2494826031313,10.3916012324309,10.2118352841115,10.3530127304356,78916.6420705849,0.0,1.0
2025-03-12,10.89,10.94,10.8447,10.94,74130,10.2494826031313,10.296541751906,10.2068470143414,10.296541751906,78762.5806353748,0.0,1.0
2025-03-13,10.91,10.96,10.86,10.89,28552,10.2683062626412,10.3153654114159,10.2212471138664,10.2494826031313,30336.2903318659,0.0,1.0
2025-03-14,10.86,10.91,10.78,10.82,30872,10.2911770089457,10.3385581185633,10.2153672335575,10.2532721212516,32578.3843489004,0.0743,1.0
2025-03-17,10.94,11.03,10.85,10.88,78246,10.3669867843338,10.4522727816455,10.2817007870221,10.3101294527927,82570.8817622467,0.0,1.0
2025-03-18,10.94,10.94,10.89,10.89,5032,10.3669867843338,10.3669867843338,10.3196056747162,10.3196056747162,5310.13313175913,0.0,1.0
2025-03-19,10.97,10.9989,10.9301,10.99,20646,10.3954154501044,10.4228017314634,10.3576053246296,10.4143678939515,21787.1638788352,0.0,1.0
2025-03-20,10.94,10.98,10.8623,10.98,60346,10.3669867843338,10.4048916720279,10.2933565399881,10.4048916720279,63681.4972116726,0.0,1.0
2025-03-21,10.93,10.99,10.91,10.91,35685,10.3575105624103,10.4143678939515,10.3385581185633,10.3385581185633,37657.4127199571,0.0,1.0
2025-03-24,10.98,10.98,10.95,10.98,18119,10.4048916720279,10.4048916720279,10.3764630062574,10.4048916720279,19120.4893112766,0.0,1.0
2025-03-25,11.12,11.24,10.95,10.99,122129,10.5375587789573,10.6512734420395,10.3764630062574,10.4143678939515,128879.42155179,0.0,1.0
2025-03-26,11.02,11.11,10.97,11.07,41842,10.442796559722,10.5280825570337,10.3954154501044,10.4901776693396,44154.7278416266,0.0,1.0
2025-03-27,10.97,11.08,10.91,11.08,37208,10.3954154501044,10.4996538912632,10.3385581185633,10.4996538912632,39264.5933160758,0.0,1.0
2025-03-28,10.98,11.01,10.93,11.0,34565,10.4048916720279,10.4333203377985,10.3575105624103,10.423844115875,36475.5070944464,0.0,1.0
2025-03-31,10.98,11.03,10.88,11.01,59972,10.4048916720279,10.4522727816455,10.3101294527927,10.4333203377985,63286.8251545824,0.0,1.0
2025-04-01,11.04,11.08,10.9,10.96,78882,10.4617490035691,10.4996538912632,10.3290818966398,10.3859392281809,83242.0353138754,0.0,1.0
2025-04-02,11.02,11.0332,10.95,11.0,52755,10.442796559722,10.4553051726611,10.3764630062574,10.423844115875,55670.9207801973,0.0,1.0
2025-04-03,10.98,11.02,10.81,10.92,59986,10.4048916720279,10.442796559722,10.243795899328,10.3480343404868,63301.5989749013,0.0,1.0
2025-04-04,10.5,10.91,10.34,10.91,133415,9.95003301969884,10.3385581185633,9.79841346892248,10.3385581185633,140789.231274571,0.0,1.0
2025-04-07,10.28,10.41,10.25,10.38,52037,9.74155613738134,9.86474702238714,9.71312747161078,9.83631835661657,54913.2348524144,0.0,1.0
2025-04-08,10.5114,10.735,10.35,10.35,61927,9.96083591269166,10.1727242349016,9.807889690846,9.807889690846,65349.8836348264,0.0,1.0
2025-04-09,10.72,10.82,10.4,10.56,52300,10.1585099020163,10.2532721212516,9.85527080046362,10.00689035124,55190.7716198336,0.0,1.0
2025-04-10,10.45,10.7099,10.37,10.57,20027,9.90265191008123,10.1489389178736,9.82684213469305,10.0163665731635,21133.9499661645,0.0,1.0
2025-04-11,10.58,10.58,10.41,10.48,21628,10.025842795087,10.025842795087,9.86474702238714,9.9310805758518,22823.441846917,0.0,1.0
2025-04-14,10.54,10.76,10.5,10.58,33837,9.98793790739293,10.1964147897104,9.95003301969884,10.025842795087,35707.2684378643,0.0,1.0
2025-04-15,10.59,10.6155,10.54,10.54,28444,10.10477972371,10.1291113462741,10.0570706598586,10.0570706598586,29809.849223453,0.0733,1.0
2025-04-16,10.59,10.6,10.46,10.6,17749,10.10477972371,10.1143215364802,9.98073615769653,10.1143215364802,18601.287226377,0.0,1.0
2025-04-17,10.68,10.7,10.5994,10.65,27113,10.1906560386423,10.2097396641829,10.113749027714,10.1620306003316,28414.9360847802,0.0,1.0
2025-04-21,10.5,10.73,10.45,10.66,22624,10.0189034087776,10.2383651024937,9.97119434492627,10.1715724131018,23710.3793007805,0.0,1.0
2025-04-22,10.62,10.71,10.49,10.54,23143,10.1334051620208,10.2192814769531,10.0093615960073,10.0570706598586,24254.3011031631,0.0,1.0
2025-04-23,10.61,10.72,10.5775,10.72,29942,10.1238633492505,10.2288232897234,10.0928524577471,10.2288232897234,31379.7815162646,0.0,1.0
2025-04-24,10.86,10.86,10.6,10.68,28590,10.3624086685071,10.3624086685071,10.1143215364802,10.1906560386423,29962.8599809634,0.0,1.0
2025-04-25,10.69,10.9452,10.69,10.83,22635,10.2001978514126,10.4437049133098,10.2001978514126,10.3337832301963,23721.9075085382,0.0,1.0
2025-04-28,10.77,10.8123,10.71,10.71,18698,10.2765323535747,10.3168942215929,10.2192814769531,10.2192814769531,19595.8571501943,0.0,1.0
2025-04-29,10.96,10.96,10.81,10.81,28651,10.4578267962098,10.4578267962098,10.3146996046558,10.3146996046558,30026.7891330738,0.0,1.0
2025-04-30,10.96,10.98,10.71,10.94,32971,10.4578267962098,10.4769104217503,10.2192814769531,10.4387431706692,34554.2307251606,0.0,1.0
2025-05-01,10.97,11.04,10.74,10.97,26104,10.46736860898,10.5341612983719,10.2479069152639,10.46736860898,27357.4850277394,0.0,1.0
2025-05-02,11.0299,11.04,10.9,11.01,6871,10.5245240674739,10.5341612983719,10.4005759195882,10.5055358600611,7200.93777296956,0.0,1.0
2025-05-05,10.94,11.05,10.83,11.02,64888,10.4387431706692,10.5437031111421,10.3337832301963,10.5150776728313,68003.8495433634,0.0,1.0
2025-05-06,10.89,10.9893,10.802,10.95,41885,10.3910341068179,10.4857843076266,10.3070661544396,10.4482849834395,43896.271084388,0.0,1.0
2025-05-07,10.927,10.95,10.86,10.93,24182,10.4263388140679,10.4482849834395,10.3624086685071,10.429201357899,25343.1927268155,0.0,1.0
2025-05-08,10.94,10.99,10.8,10.89,110406,10.4387431706692,10.4864522345205,10.3051577918855,10.3910341068179,115707.57324443,0.0,1.0
2025-05-09,10.94,10.98,10.7942,10.94,57208,10.4387431706692,10.4769104217503,10.2996235404788,10.4387431706692,59955.0644907646,0.0,1.0
2025-05-12,10.9,11.0,10.8,11.0,102353,10.4005759195882,10.4959940472908,10.3051577918855,10.4959940472908,107267.877146958,0.0,1.0
2025-05-13,10.9,10.95,10.81,10.89,151795,10.4005759195882,10.4482849834395,10.3146996046558,10.3910341068179,159084.026960837,0.0,1.0
2025-05-14,10.84,10.93,10.743,10.91,131558,10.3433250429666,10.429201357899,10.250769459095,10.4101177323584,137875.268743462,0.0,1.0
2025-05-15,10.76,10.8564,10.67,10.8,110560,10.3367411921551,10.4293491708655,10.2502814609939,10.3751677393378,115087.103167761,0.0731,1.0
2025-05-16,10.81,10.86,10.76,10.76,34993,10.3847743761335,10.4328075601119,10.3367411921551,10.3367411921551,36425.859272336,0.0,1.0
2025-05-19,10.77,10.89,10.73,10.78,41154,10.3463478289508,10.461627470499,10.307921281768,10.3559544657465,42839.1338980285,0.0,1.0
2025-05-20,10.76,10.84,10.72,10.76,23280,10.3367411921551,10.4135942865206,10.2983146449724,10.3367411921551,24233.2467596371,0.0,1.0
2025-05-21,10.68,10.76,10.66,10.74,29035,10.2598880977896,10.3367411921551,10.2406748241983,10.3175279185637,30223.8968928722,0.0,1.0
2025-05-22,10.73,10.78,10.69,10.69,38768,10.307921281768,10.3559544657465,10.2694947345853,10.2694947345853,40355.4342945711,0.0,1.0
2025-05-23,10.76,10.9,10.727,10.73,29274,10.3367411921551,10.4712341072947,10.3050392907293,10.307921281768,30472.6832320282,0.0,1.0
2025-05-27,10.76,10.82,10.755,10.79,26714,10.3367411921551,10.3943810129292,10.3319378737573,10.3655611025421,27807.8588460887,0.0,1.0
2025-05-28,10.72,10.8,10.7053,10.8,53737,10.2983146449724,10.3751677393378,10.2841928888827,10.3751677393378,55937.3703231364,0.0,1.0
2025-05-29,10.77,10.796,10.74,10.78,21758,10.3463478289508,10.3713250846196,10.3175279185637,10.3559544657465,22648.925386434,0.0,1.0
2025-05-30,10.79,10.8,10.775,10.8,10647,10.3655611025421,10.3751677393378,10.3511511473486,10.3751677393378,11082.9629832413,0.0,1.0
2025-06-02,10.8,10.82,10.73,10.8,17101,10.3751677393378,10.3943810129292,10.307921281768,10.3751677393378,17801.2350874809,0.0,1.0
2025-06-03,10.79,10.82,10.756,10.81,18474,10.3655611025421,10.3943810129292,10.3328985374368,10.3847743761335,19230.4553538461,0.0,1.0
2025-06-04,10.8,10.85,10.7737,10.81,41363,10.3751677393378,10.4232009233162,10.3499022845652,10.3847743761335,43056.6918264121,0.0,1.0
2025-06-05,10.815,10.83,10.795,10.8,25369,10.3895776945314,10.4039876497249,10.37036442094,10.3751677393378,26407.7850964446,0.0,1.0
2025-06-06,10.77,10.8767,10.75,10.84,16274,10.3463478289508,10.4488506435607,10.3271345553594,10.4135942865206,16940.3718971793,0.0,1.0
2025-06-09,10.84,10.84,10.71,10.8,58308,10.4135942865206,10.4135942865206,10.2887080081767,10.3751677393378,60695.5391778744,0.0,1.0
2025-06-10,10.84,10.85,10.8126,10.84,30954,10.4135942865206,10.4232009233162,10.3872721017004,10.4135942865206,32221.4742353009,0.0,1.0
2025-06-11,10.94,10.96,10.8,10.86,93632,10.5096606544774,10.5288739280688,10.3751677393378,10.4328075601119,97465.9519157363,0.0,1.0
2025-06-12,10.987,11.09,10.94,10.95,49431,10.5548118474171,10.6537602064126,10.5096606544774,10.5192672912731,51455.0524302244,0.0,1.0
2025-06-13,10.92,11.11,10.89,10.99,19552,10.490447380886,10.672973480004,10.461627470499,10.5576938384558,20352.5962476128,0.0,1.0
2025-06-16,10.87,10.9,10.85,10.9,10505,10.5132151100918,10.5422304231831,10.4938715680309,10.5422304231831,10861.5060953512,0.0737,1.0
2025-06-17,10.8684,10.9,10.84,10.88,17756,10.5116676267269,10.5422304231831,10.4841997970005,10.5228868811222,18358.5818399863,0.0,1.0
2025-06-18,10.82,10.8899,10.7882,10.85,13868,10.4648562549396,10.5324619344424,10.4341000230628,10.4938715680309,14338.635557385,0.0,1.0
2025-06-20,10.8,10.8599,10.77,10.78,37112,10.4455127128787,10.503446621351,10.4164973997874,10.4261691708178,38371.4625617013,0.0,1.0
2025-06-23,10.8,10.85,10.77,10.77,27996,10.4455127128787,10.4938715680309,10.4164973997874,10.4164973997874,28946.094683051,0.0,1.0
2025-06-24,10.81,10.86,10.81,10.84,24946,10.4551844839091,10.5035433390614,10.4551844839091,10.4841997970005,25792.5874397555,0.0,1.0
2025-06-25,10.89,10.89,10.85,10.85,15721,10.5325586521527,10.5325586521527,10.4938715680309,10.4938715680309,16254.5204497873,0.0,1.0
2025-06-26,10.92,11.14,10.8579,10.92,120235,10.561573965244,10.7743529279138,10.501512267145,10.561573965244,124315.39127792,0.0,1.0
2025-06-27,11.01,11.0257,10.96,10.98,23238,10.648619904518,10.6638045850358,10.6002610493658,10.6196045914267,24026.6233835098,0.0,1.0
2025-06-30,11.03,11.1,11.01,11.04,33485,10.6679634465789,10.735665843792,10.648619904518,10.6776352176093,34621.3737841821,0.0,1.0
2025-07-01,11.09,11.1799,11.03,11.03,8131,10.7259940727615,10.8129432943252,10.6679634465789,10.6679634465789,8406.94012958598,0.0,1.0
2025-07-02,11.1,11.18,11.068,11.08,30380,10.735665843792,10.8130400120355,10.7047161764946,10.7163223017311,31411.000016827,0.0,1.0
2025-07-03,11.13,11.1898,11.0836,11.13,17214,10.7646811568833,10.8225183476454,10.7198041393021,10.7646811568833,17798.1880938006,0.0,1.0
2025-07-07,11.08,11.18,11.04,11.14,25461,10.7163223017311,10.8130400120355,10.6776352176093,10.7743529279138,26325.0648923119,0.0,1.0
2025-07-08,11.12,11.15,11.08,11.11,36554,10.7550093858529,10.7840246989442,10.7163223017311,10.7453376148224,37794.5258266983,0.0,1.0
2025-07-09,11.32,11.4,11.1412,11.18,185234,10.9484448064617,11.0258189747053,10.7755135404374,10.8130400120355,191520.249411355,0.0,1.0
2025-07-10,11.21,11.32,11.21,11.32,27333,10.8420553251269,10.9484448064617,10.8420553251269,10.9484448064617,28260.5945839346,0.0,1.0
2025-07-11,11.2,11.2582,11.15,11.24,27712,10.8323835540964,10.8886732614936,10.7840246989442,10.8710706382182,28652.4566315442,0.0,1.0
2025-07-14,11.16,11.2462,11.12,11.2,26669,10.7936964699747,10.8770671362571,10.7550093858529,10.8323835540964,27574.060548017,0.0,1.0
2025-07-15,11.05,11.159,11.01,11.09,35944,10.759168247396,10.8652994092934,10.7202210320208,10.7981154627712,36915.604521393,0.0743,1.0
2025-07-16,10.99,11.0952,10.93,11.06,34498,10.7007474243332,10.8031786007699,10.6423266012704,10.7689050512398,35430.5176045799,0.0,1.0
2025-07-17,11.0,11.153,11.0,11.01,38397,10.710484228177,10.8594573269871,10.710484228177,10.7202210320208,39434.911718449,0.0,1.0
2025-07-18,11.03,11.0829,11.0,11.06,23220,10.7396946397084,10.7912023320421,10.710484228177,10.7689050512398,23847.661278287,0.0,1.0
2025-07-21,11.05,11.08,10.98,11.08,22771,10.759168247396,10.7883786589274,10.6910106204894,10.7883786589274,23386.5243310884,0.0,1.0
2025-07-22,11.01,11.09,10.99,11.05,16306,10.7202210320208,10.7981154627712,10.7007474243332,10.759168247396,16746.7685100666,0.0,1.0
2025-07-23,11.023,11.09,11.01,11.05,38969,10.7328788770177,10.7981154627712,10.7202210320208,10.759168247396,40022.3734863724,0.0,1.0
2025-07-24,11.03,11.06,10.995,11.04,22716,10.7396946397084,10.7689050512398,10.7056158262551,10.7494314435522,23330.0376226342,0.0,1.0
2025-07-25,11.03,11.1,10.9619,11.06,40161,10.7396946397084,10.807852266615,10.6733870055321,10.7689050512398,41246.5945132335,0.0,1.0
2025-07-28,11.01,11.08,11.01,11.04,36861,10.7202210320208,10.7883786589274,10.7202210320208,10.7494314435522,37857.3920059835,0.0,1.0
2025-07-29,11.04,11.07,10.99,11.06,27094,10.7494314435522,10.7786418550836,10.7007474243332,10.7689050512398,27826.379615586,0.0,1.0
2025-07-30,11.02,11.09,11.0,11.04,25905,10.7299578358646,10.7981154627712,10.710484228177,10.7494314435522,26605.2396819132,0.0,1.0
2025-07-31,11.07,11.09,11.02,11.07,20098,10.7786418550836,10.7981154627712,10.7299578358646,10.7786418550836,20641.2703002158,0.0,1.0
2025-08-01,11.07,11.1,11.03,11.07,33002,10.7786418550836,10.807852266615,10.7396946397084,10.7786418550836,33894.0791346264,0.0,1.0
2025-08-04,11.28,11.33,11.06,11.09,86640,10.9831147358033,11.0317987550223,10.7689050512398,10.7981154627712,88981.971281257,0.0,1.0
2025-08-05,11.31,11.35,11.22,11.27,52900,11.0123251473347,11.0512723627099,10.9246939127405,10.9733779319595,54329.9432222818,0.0,1.0
2025-08-06,11.27,11.31,11.24,11.31,45093,10.9733779319595,11.0123251473347,10.9441675204281,11.0123251473347,46311.9117149783,0.0,1.0
2025-08-07,11.27,11.38,11.23,11.27,29122,10.9733779319595,11.0804827742413,10.9344307165843,10.9733779319595,29909.1986109507,0.0,1.0
2025-08-08,11.24,11.31,11.175,11.28,26677,10.9441675204281,11.0123251473347,10.8808782954434,10.9831147358033,27398.1076623972,0.0,1.0
2025-08-11,11.31,11.34,11.14,11.27,98683,11.0123251473347,11.0415355588661,10.8467994819901,10.9733779319595,101350.506370594,0.0,1.0
2025-08-12,11.31,11.37,11.2,11.33,54022,11.0123251473347,11.0707459703975,10.9052203050529,11.0317987550223,55482.2720747468,0.0,1.0
2025-08-13,11.39,11.39,11.34,11.35,30875,11.0902195780851,11.0902195780851,11.0415355588661,11.0512723627099,31709.5840640444,0.0,1.0
2025-08-14,11.39,11.45,11.17,11.39,67096,11.0902195780851,11.1486404011479,10.8760098935215,11.0902195780851,68909.6761898339,0.0,1.0
2025-08-15,11.33,11.3896,11.33,11.36,16603,11.1041432075817,11.1625551171291,11.1041432075817,11.1335451754747,16940.7028064588,0.0743,1.0
2025-08-18,11.24,11.35,11.24,11.35,15124,11.0159373039028,11.1237445195104,11.0159373039028,11.1237445195104,15431.6201436417,0.0,1.0
2025-08-19,11.27,11.28,11.2215,11.28,15860,11.0453392717957,11.0551399277601,10.9978060903688,11.0551399277601,16182.590285517,0.0,1.0
2025-08-20,11.26,11.2855,11.23,11.27,13238,11.0355386158314,11.0605302885405,11.0061366479384,11.0453392717957,13507.2591550866,0.0,1.0
2025-08-21,11.19,11.2596,11.09,11.25,40470,10.9669340240811,11.0351465895928,10.8689274644379,11.0257379598671,41293.1544044685,0.0,1.0
2025-08-22,11.24,11.2769,11.2,11.23,52281,11.0159373039028,11.0521017244111,10.9767346800455,11.0061366479384,53344.3885698049,0.0,1.0
2025-08-25,11.27,11.3,11.19,11.27,85136,11.0453392717957,11.0747412396887,10.9669340240811,11.0453392717957,86867.654889519,0.0,1.0
2025-08-26,11.29,11.3671,11.26,11.28,39738,11.0649405837244,11.1405036412094,11.0355386158314,11.0551399277601,40546.2656220599,0.0,1.0
2025-08-27,11.27,11.29,11.26,11.26,43198,11.0453392717957,11.0649405837244,11.0355386158314,11.0355386158314,44076.6415607668,0.0,1.0
2025-08-28,11.29,11.36,11.27,11.31,39732,11.0649405837244,11.1335451754747,11.0453392717957,11.0845418956531,40540.1435828598,0.0,1.0
2025-08-29,11.28,11.379,11.27,11.33,53205,11.0551399277601,11.1521664218069,11.0453392717957,11.1041432075817,54287.1826066156,0.0,1.0
2025-09-02,11.27,11.28,11.18,11.27,37140,11.0453392717957,11.0551399277601,10.9571333681168,11.0453392717957,37895.42264843,0.0,1.0
2025-09-03,11.29,11.3194,11.27,11.3,40789,11.0649405837244,11.0937545122595,11.0453392717957,11.0747412396887,41618.6428219387,0.0,1.0
2025-09-04,11.31,11.32,11.285,11.32,22135,11.0845418956531,11.0943425516174,11.0600402557422,11.0943425516174,22585.2229489227,0.0,1.0
2025-09-05,11.4,11.45,11.31,11.32,50847,11.172747799332,11.2217510791536,11.0845418956531,11.0943425516174,51881.2212009884,0.0,1.0
2025-09-08,11.3898,11.4,11.37,11.4,36506,11.1627511302484,11.172747799332,11.143345831439,11.172747799332,37248.5271729557,0.0,1.0
2025-09-09,11.41,11.44,11.39,11.39,26902,11.1825484552963,11.2119504231893,11.1629471433677,11.1629471433677,27449.183093378,0.0,1.0
2025-09-10,11.42,11.45,11.39,11.45,29438,11.1923491112606,11.2217510791536,11.1629471433677,11.2217510791536,30036.7649952741,0.0,1.0
2025-09-11,11.39,11.44,11.39,11.44,37961,11.1629471433677,11.2119504231893,11.1629471433677,11.2119504231893,38733.1216789725,0.0,1.0
2025-09-12,11.4,11.4436,11.38,11.41,29174,11.172747799332,11.2154786593364,11.1531464874033,11.1825484552963,29767.3952704709,0.0,1.0
2025-09-15,11.28,11.39,11.25,11.32,58201,11.1283508278136,11.2368719795033,11.09875415008,11.1678130647917,58994.1214253563,0.0747,1.0
2025-09-16,11.32,11.33,11.28,11.29,33239,11.1678130647917,11.1776786240362,11.1283508278136,11.1382163870581,33691.9572182164,0.0,1.0
2025-09-17,11.3,11.35,11.29,11.31,12110,11.1480819463026,11.1974097425252,11.1382163870581,11.1579475055471,12275.0263820393,0.0,1.0
2025-09-18,11.3,11.398,11.27,11.33,19434,11.1480819463026,11.2447644268989,11.1184852685691,11.1776786240362,19698.8325936045,0.0,1.0
2025-09-19,11.28,11.33,11.2762,11.32,15769,11.1283508278136,11.1776786240362,11.1246019153007,11.1678130647917,15983.8886059766,0.0,1.0
2025-09-22,11.3,11.37,11.255,11.31,17040,11.1480819463026,11.2171408610142,11.1036869297023,11.1579475055471,17272.2088810858,0.0,1.0
2025-09-23,11.29,11.32,11.255,11.32,37063,11.1382163870581,11.1678130647917,11.1036869297023,11.1678130647917,37568.0679436433,0.0,1.0
2025-09-24,11.285,11.32,11.26,11.32,16646,11.1332836074358,11.1678130647917,11.1086197093246,11.1678130647917,16872.8397320748,0.0,1.0
2025-09-25,11.28,11.3,11.2401,11.3,18906,11.1283508278136,11.1480819463026,11.088987246428,11.1480819463026,19163.6373888384,0.0,1.0
2025-09-26,11.17,11.32,11.17,11.25,24707,11.0198296761239,11.1678130647917,11.0198296761239,11.09875415008,25043.6892502926,0.0,1.0
2025-09-29,11.26,11.28,11.18,11.25,44051,11.1086197093246,11.1283508278136,11.0296952353684,11.09875415008,44651.2953885391,0.0,1.0
2025-09-30,11.32,11.32,11.2,11.25,27383,11.1678130647917,11.1678130647917,11.0494263538575,11.09875415008,27756.1558562658,0.0,1.0
2025-10-01,11.19,11.3606,11.11,11.34,235082,11.0395607946129,11.2078672353244,10.9606363206568,11.1875441832807,238285.528649262,0.0,1.0
2025-10-02,11.14,11.21,11.14,11.21,25460,10.9902329983904,11.059291913102,10.9902329983904,11.059291913102,25806.9505934532,0.0,1.0
2025-10-03,11.14,11.33,11.09,11.18,37239,10.9902329983904,11.1776786240362,10.9409052021678,11.0296952353684,37746.4663452319,0.0,1.0
2025-10-06,11.13,11.16,11.11,11.16,20058,10.9803674391459,11.0099641168794,10.9606363206568,11.0099641168794,20331.3360174188,0.0,1.0
2025-10-07,11.15,11.19,11.1,11.11,35480,11.0000985576349,11.0395607946129,10.9507707614123,10.9606363206568,35963.4959566269,0.0,1.0
2025-10-08,11.21,11.24,11.1735,11.2,34459,11.059291913102,11.0888885908355,11.0232826218595,11.0494263538575,34928.5825019562,0.0,1.0
2025-10-09,11.18,11.21,11.16,11.21,32811,11.0296952353684,11.059291913102,11.0099641168794,11.059291913102,33258.124741626,0.0,1.0
2025-10-10,11.1,11.19,11.1,11.18,15686,10.9507707614123,11.0395607946129,10.9507707614123,11.0296952353684,15899.757541591,0.0,1.0
2025-10-13,11.18,11.2155,11.15,11.18,15670,11.0296952353684,11.0647179706865,11.0000985576349,11.0296952353684,15883.539505083,0.0,1.0
2025-10-14,11.19,11.23,11.12,11.15,30371,11.0395607946129,11.079023031591,10.9705018799013,11.0000985576349,30784.8741741466,0.0,1.0
2025-10-15,11.04,11.23,11.04,11.09,29385,10.9653717890942,11.1540874267688,10.9653717890942,11.0150337990086,29584.9886569873,0.0748,1.0
2025-10-16,11.06,11.145,11.02,11.14,41729,10.9852365930599,11.0696620099144,10.9455069851284,11.0646958089229,42012.9995462796,0.0,1.0
2025-10-17,10.98,11.1,10.95,11.1,30823,10.9057773771969,11.0249662009914,10.8759801712483,11.0249662009914,31032.7754083486,0.0,1.0
2025-10-20,11.04,11.2,11.0,11.0,32161,10.9653717890942,11.1242902208202,10.9256421811627,10.9256421811627,32379.8815789473,0.0,1.0
2025-10-21,11.09,11.12,11.06,11.07,7348,11.0150337990086,11.0448310049572,10.9852365930599,10.9951689950428,7398.00907441014,0.0,1.0
2025-10-22,11.13,11.15,11.09,11.13,19836,11.0547634069401,11.0746282109058,11.0150337990086,11.0547634069401,19970.9999999999,0.0,1.0
2025-10-23,11.2,11.24,11.13,11.15,22535,11.1242902208202,11.1640198287517,11.0547634069401,11.0746282109058,22688.3688747731,0.0,1.0
2025-10-24,11.25,11.3223,11.2,11.32,60156,11.1739522307346,11.2457634970708,11.1242902208202,11.2434790446147,60565.4101633392,0.0,1.0
2025-10-27,11.2,11.27,11.2,11.27,26549,11.1242902208202,11.1938170347003,11.1242902208202,11.1938170347003,26729.6873865698,0.0,1.0
2025-10-28,11.23,11.336,11.086,11.24,40402,11.1540874267688,11.2593708877873,11.0110608382154,11.1640198287517,40676.9682395645,0.0,1.0
2025-10-29,11.14,11.27,11.085,11.27,55104,11.0646958089229,11.1938170347003,11.0100675980171,11.1938170347003,55479.0272232307,0.0,1.0
2025-10-30,11.13,11.16,11.09,11.15,33661,11.0547634069401,11.0845606128887,11.0150337990086,11.0746282109058,33890.090290381,0.0,1.0
2025-10-31,11.23,11.24,11.15,11.18,38826,11.1540874267688,11.1640198287517,11.0746282109058,11.1044254168544,39090.2422867514,0.0,1.0
2025-11-03,11.13,11.2685,11.12,11.23,27057,11.0547634069401,11.1923271744029,11.0448310049572,11.1540874267688,27241.144736842,0.0,1.0
2025-11-04,11.01,11.21,10.8701,11.15,109011,10.9355745831456,11.1342226228031,10.7966202794051,11.0746282109058,109752.907894736,0.0,1.0
2025-11-05,11.01,11.1117,10.975,11.06,29975,10.9355745831456,11.0365871113114,10.9008111762055,10.9852365930599,30179.0040834845,0.0,1.0
2025-11-06,11.03,11.241,11.02,11.03,55330,10.9554393871113,11.16501306895,10.9455069851284,10.9554393871113,55706.5653357532,0.0,1.0
2025-11-07,11.01,11.08,10.97,11.05,23311,10.9355745831456,11.0051013970257,10.8958449752141,10.9753041910771,23469.6501814881,0.0,1.0
2025-11-10,11.08,11.15,11.05,11.07,26519,11.0051013970257,11.0746282109058,10.9753041910771,10.9951689950428,26699.4832123412,0.0,1.0
2025-11-11,11.13,11.16,11.08,11.12,22206,11.0547634069401,11.0845606128887,11.0051013970257,11.0448310049572,22357.1297640653,0.0,1.0
2025-11-12,11.14,11.1799,11.1204,11.14,22348,11.0646958089229,11.1043260928346,11.0452283010365,11.0646958089229,22500.0961887478,0.0,1.0
2025-11-13,11.13,11.18,11.09,11.17,26150,11.0547634069401,11.1044254168544,11.0150337990086,11.0944930148716,26327.9718693284,0.0,1.0
2025-11-14,11.02,11.3,11.0,11.08,39328,11.02,11.3,11.0,11.08,39328,0.075,1.0
2025-11-17,11.025,11.17,11.0,11.07,43577,11.025,11.17,11.0,11.07,43577,0.0,1.0
2025-11-18,11.01,11.07,10.9801,11.04,48992,11.01,11.07,10.9801,11.04,48992,0.0,1.0
2025-11-19,11.011323,11.09,10.9503,11.0,31988,11.011323,11.09,10.9503,11.0,31988,0.0,1.0
2025-11-20,10.96,11.04,10.9397,11.04,55520,10.96,11.04,10.9397,11.04,55520,0.0,1.0
2025-11-21,10.94,11.09,10.93,11.0,26172,10.94,11.09,10.93,11.0,26172,0.0,1.0
2025-11-24,10.99,11.02,10.8735,10.96,33498,10.99,11.02,10.8735,10.96,33498,0.0,1.0
2025-11-25,11.04,11.11,10.935,10.96,58686,11.04,11.11,10.935,10.96,58686,0.0,1.0
2025-11-26,11.05,11.1,11.02,11.1,42426,11.05,11.1,11.02,11.1,42426,0.0,1.0