date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-06-27,29.0,29.45,28.72,29.15,56100,20.7181805664875,21.0396695752779,20.518142961018,20.8253435694177,78525.2351083172,0.0,1.0
2008-06-30,28.9,29.09,28.7,29.08,66600,20.6467385645341,20.7824783682456,20.5038545606273,20.7753341680503,93222.4716259167,0.0,1.0
2008-07-01,28.605,28.78,28.0,28.55,91700,20.4359846587716,20.5610081621901,20.0037605469535,20.3966915576972,128355.865587035,0.0,1.0
2008-07-02,28.3648,29.05,28.3648,28.8,41500,20.2643809700795,20.7539015674642,20.2643809700795,20.5752965625807,58089.0776647979,0.0,1.0
2008-07-03,27.958,28.4,27.4,28.01,21900,19.9737549061331,20.2895285547671,19.5751085352331,20.0109047471488,30654.2361652788,0.0,1.0
2008-07-07,28.16,28.61,27.93,28.0,77600,20.1180677500789,20.4395567588693,19.9537511455861,20.0037605469535,108619.576549116,0.0,1.0
2008-07-08,28.42,28.48,27.71,28.24,95300,20.3038169551578,20.3466821563298,19.7965787412886,20.1752213516417,133394.918107355,0.0,1.0
2008-07-09,27.5,28.4,27.5,27.93,119100,19.6465505371865,20.2895285547671,19.6465505371865,19.9537511455861,166708.654213913,0.0,1.0
2008-07-10,28.0001,28.04,27.5,27.78,78200,20.0038319889554,20.0323373477349,19.6465505371865,19.846588142656,109459.418635836,0.0,1.0
2008-07-11,27.75,27.9,27.4,27.8,50100,19.82515554207,19.9323185450001,19.5751085352331,19.8608765430467,70126.8142411173,0.0,1.0
2008-07-14,27.25,27.99,27.25,27.8,48700,19.4679455323029,19.9966163467581,19.4679455323029,19.8608765430467,68167.1827054376,0.0,1.0
2008-07-15,27.07,27.2,26.5,27.0,81200,19.3393499287868,19.4322245313262,18.9321305176524,19.2893405274194,113658.629069436,0.0,1.0
2008-07-16,27.5001,27.55,26.83,27.0,146500,19.6466219791884,19.6822715381632,19.1678891240986,19.2893405274194,205061.442840793,0.0,1.0
2008-07-17,28.04,28.12,27.52,27.91,170100,20.0323373477349,20.0894909492976,19.6608389375771,19.9394627451954,238095.231585111,0.0,1.0
2008-07-18,27.45,28.37,27.35,27.5,465900,19.6108295362098,20.2680959541811,19.5393875342564,19.6465505371865,652137.380338054,0.0,1.0
2008-07-21,28.33,28.34,27.7,27.77,182100,20.2395191533997,20.2466633535951,19.7894345410933,19.8394439424607,254892.073319511,0.0,1.0
2008-07-22,28.6,28.97,27.95,28.24,181800,20.4324125586739,20.6967479659015,19.9680395459768,20.1752213516417,254472.152276151,0.0,1.0
2008-07-23,28.36,28.45,28.25,28.45,266500,20.2609517539857,20.3252495557438,20.182365551837,20.3252495557438,373029.860184787,0.0,1.0
2008-07-24,27.23,27.9,27.13,27.81,166900,19.4536571319123,19.9323185450001,19.3822151299589,19.868020743242,233616.073789271,0.0,1.0
2008-07-25,27.34,27.46,27.15,27.42,82300,19.532243334061,19.6179737364051,19.3965035303495,19.5893969356237,115198.339561756,0.0,1.0
2008-07-28,27.22,27.59,27.2,27.55,220100,19.4465129317169,19.7108483389445,19.4322245313262,19.6822715381632,308082.072145109,0.0,1.0
2008-07-29,27.818,27.88,27.1,27.36,107200,19.8737361033983,19.9180301446094,19.3607825293728,19.5465317344517,150051.786160634,0.0,1.0
2008-07-30,27.92,27.92,27.5,27.78,101200,19.9466069453908,19.9466069453908,19.6465505371865,19.846588142656,141653.365293434,0.0,1.0
2008-07-31,27.67,28.0,27.5,27.91,74000,19.7680019405073,20.0037605469535,19.6465505371865,19.9394627451954,103580.524028796,0.0,1.0
2008-08-01,27.23,27.62,27.1,27.35,74100,19.4536571319123,19.7322809395306,19.3607825293728,19.5393875342564,103720.497709916,0.0,1.0
2008-08-04,26.84,29.0,26.66,27.1,95500,19.175033324294,20.7181805664875,19.0464377207779,19.3607825293728,133674.865469595,0.0,1.0
2008-08-05,26.865,27.16,26.5,26.84,43900,19.1928938247823,19.4036477305449,18.9321305176524,19.175033324294,61448.4460116778,0.0,1.0
2008-08-06,26.7592,26.87,26.27,26.5,70400,19.1173081867156,19.19646592488,18.7678139131596,18.9321305176524,98541.4715084765,0.0,1.0
2008-08-07,26.5,26.81,26.3522,26.77,41800,18.9321305176524,19.153600723708,18.8265392387653,19.1250239229266,58508.9987081578,0.0,1.0
2008-08-08,26.5468,26.67,26.0,26.41,70000,18.9655653745666,19.0535819209732,18.5749205078854,18.8678327158943,97981.5767839964,0.0,1.0
2008-08-11,25.98,26.38,25.4,26.38,83100,18.5606321074947,18.8464001153083,18.146268496165,18.8464001153083,116318.129010716,0.0,1.0
2008-08-12,25.4799,25.87,25.27,25.87,105300,18.2033506557257,18.482045905346,18.0533938936255,18.482045905346,147392.286219355,0.0,1.0
2008-08-13,24.9482,25.5,24.6,25.5,96900,17.8234935313395,18.2177104981184,17.5747324805377,18.2177104981184,135634.497005275,0.0,1.0
2008-08-14,25.1399,25.3,24.88,25.0,81700,17.9604478490841,18.0748264942115,17.7747700860072,17.8605004883513,114358.497475036,0.0,1.0
2008-08-15,25.25,25.2747,25.049,25.25,83600,18.0391054932348,18.0567516677173,17.8955070693085,18.0391054932348,117017.997416316,0.0,1.0
2008-08-18,25.0,25.3,24.69,25.3,55700,17.8605004883513,18.0748264942115,17.6390302822958,18.0748264942115,77965.3403838372,0.0,1.0
2008-08-19,24.918,25.22,24.75,25.22,65500,17.8019180467495,18.0176728926488,17.6818954834678,18.0176728926488,91682.7611335968,0.0,1.0
2008-08-20,25.25,25.25,24.9,25.0,70600,18.0391054932348,18.0391054932348,17.7890584863979,17.8605004883513,98821.4188707165,0.0,1.0
2008-08-21,25.83,25.87,25.37,25.4,129400,18.4534691045646,18.482045905346,18.1248358955789,18.146268496165,181125.943369273,0.0,1.0
2008-08-22,25.71,26.0,25.55,25.99,115900,18.3677387022205,18.5749205078854,18.2534314990951,18.56777630769,162229.496418074,0.0,1.0
2008-08-25,25.35,25.65,25.285,25.62,65100,18.1105474951882,18.3248735010485,18.0641101939185,18.3034409004624,91122.8664091168,0.0,1.0
2008-08-26,25.44,25.63,25.2901,25.36,82800,18.1748452969463,18.3105851006578,18.0677537360182,18.1176916953836,115898.207967356,0.0,1.0
2008-08-27,25.85,25.89,25.6,25.64,91700,18.4677575049553,18.4963343057366,18.2891525000718,18.3177293008531,128355.865587035,0.0,1.0
2008-08-28,26.26,26.26,25.85,25.85,80200,18.7606697129642,18.7606697129642,18.4677575049553,18.4677575049553,112258.892258236,0.0,1.0
2008-08-29,26.0,26.29,25.95,26.29,92600,18.5749205078854,18.7821023135503,18.5391995069087,18.7821023135503,129615.628717115,0.0,1.0
2008-09-02,25.36,25.79,25.33,25.77,79600,18.1176916953836,18.4248923037832,18.0962590947976,18.4106039033926,111419.050171516,0.0,1.0
2008-09-03,25.07,25.33,24.99,25.28,85800,17.9105098897187,18.0962590947976,17.853356288156,18.0605380938209,120097.418400956,0.0,1.0
2008-09-04,23.9999,24.78,23.96,24.77,127300,17.1460090268153,17.7033280840538,17.1175036680359,17.6961838838585,178186.496065754,0.0,1.0
2008-09-05,23.8,23.95,23.4,23.95,88200,17.0031964649105,17.1103594678406,16.7174284570968,17.1103594678406,123456.786747835,0.0,1.0
2008-09-08,23.55,24.22,23.4,24.14,76300,16.824591460027,17.3032528731148,16.7174284570968,17.246099271552,106799.918694556,0.0,1.0
2008-09-09,22.25,23.54,22.25,23.54,86600,15.8958454346327,16.8174472598316,15.8958454346327,16.8174472598316,121217.207849915,0.0,1.0
2008-09-10,22.11,22.25,21.56,22.25,165700,15.7958266318979,15.8958454346327,15.4028956211542,15.8958454346327,231936.389615832,0.0,1.0
2008-09-11,21.76,21.83,21.21,21.83,103000,15.545779625061,15.5957890264284,15.1528486143173,15.5957890264284,144172.891553595,0.0,1.0
2008-09-12,22.1,22.36,21.73,22.0,55800,15.7886824317026,15.9744316367814,15.524347024475,15.7172404297492,78105.314064957,0.0,1.0
2008-09-15,20.75,21.68,20.7,21.68,69800,14.8242154053316,15.4886260234983,14.7884944043549,15.4886260234983,97701.6294217564,0.0,1.0
2008-09-16,20.43,20.75,20.0,20.7,81200,14.5956009990807,14.8242154053316,14.2884003906811,14.7884944043549,113658.629069436,0.0,1.0
2008-09-17,20.75,21.2199,20.5,20.8,73700,14.8242154053316,15.1599213725107,14.6456104004481,14.8599364063083,103160.602985436,0.0,1.0
2008-09-18,21.2399,21.356,20.16,20.73,68800,15.1742097729013,15.2571539371692,14.4027075938065,14.8099270049409,96301.8926105566,0.0,1.0
2008-09-19,22.93,23.966,21.51,23.2,32800,16.3816510479158,17.1217901881531,15.3671746201775,16.57454445319,45911.3674073584,0.0,1.0
2008-09-22,22.1999,24.1,22.0,24.1,85000,15.860052991654,17.2175224707707,15.7172404297492,17.2175224707707,118977.628951996,0.0,1.0
2008-09-23,21.544,22.21,21.25,22.0,35800,15.3914649008416,15.8672686338513,15.1814254150986,15.7172404297492,50110.5778409583,0.0,1.0
2008-09-24,21.29,22.07,21.29,21.62,25200,15.21000221588,15.7672498311166,15.21000221588,15.4457608223262,35273.3676422387,0.0,1.0
2008-09-25,21.7099,21.9769,21.48,21.84,42400,15.5099871820823,15.7007373272979,15.3457420195915,15.6029332266237,59348.8407948779,0.0,1.0
2008-09-26,21.28,21.28,20.64,21.0,26400,15.2028580156847,15.2028580156847,14.7456292031829,15.0028204102151,36953.0518156785,0.0,1.0
2008-09-29,18.585,20.57,17.8501,20.57,116800,13.2774960630404,14.6956198018155,12.7524687906848,14.6956198018155,163489.259548154,0.0,1.0
2008-09-30,19.28,19.34,18.2,19.0,63600,13.7740179766165,13.8168831777886,13.0024443555198,13.573980371147,89023.261192317,0.0,1.0
2008-10-01,19.1766,19.46,18.75,19.46,41500,13.7001469465967,13.9026135801327,13.3953753662635,13.9026135801327,58089.0776647979,0.0,1.0
2008-10-02,17.55,18.69,17.55,18.69,46200,12.5380713428226,13.3525101650915,12.5380713428226,13.3525101650915,64667.8406774378,0.0,1.0
2008-10-03,17.4099,18.06,17.26,17.74,64200,12.4379810980859,12.902425552785,12.3308895371578,12.6738111465341,89863.1032790367,0.0,1.0
2008-10-06,15.68,16.74,14.51,16.74,87500,11.202105906294,11.959391127,10.3662344834391,11.959391127,122476.970979995,0.0,1.0
2008-10-07,14.526,16.2499,13.8,15.1,75000,10.3776652037517,11.6092538754264,9.85899626956993,10.7877422949642,104980.260839996,0.0,1.0
2008-10-08,14.25,14.706,13.25,13.25,92300,10.1804852783603,10.5062608072678,9.46606525882621,9.46606525882621,129195.707673755,0.0,1.0
2008-10-09,13.39,14.47,13.39,14.47,33000,9.56608406156097,10.3376576826578,9.56608406156097,10.3376576826578,46191.3147695983,0.0,1.0
2008-10-10,13.4642,13.49,12.28,12.5,44100,9.6190940270104,9.63752606351438,8.77307783987817,8.93025024417567,61728.3933739177,0.0,1.0
2008-10-13,15.63,15.63,13.71,13.71,63200,11.1663849053173,11.1663849053173,9.79469846781187,9.79469846781187,88463.3664678363,0.0,1.0
2008-10-14,15.53,16.75,15.01,16.5,87900,11.0949429033638,11.9665353271954,10.7234444932061,11.7879303223119,123036.865704476,0.0,1.0
2008-10-15,14.003,15.24,13.75,15.21,46800,10.0040235335353,10.887761097699,9.82327526859323,10.8663284971129,65507.6827641579,0.0,1.0
2008-10-16,14.2601,14.47,13.2701,14.0,60400,10.1877009205576,10.3376576826578,9.48042510121884,10.0018802734767,84544.1033964764,0.0,1.0
2008-10-17,13.9,14.6,13.35,13.88,106500,9.93043827152334,10.4305322851972,9.53750726077961,9.91614987113266,149071.970392794,0.0,1.0
2008-10-20,14.5699,14.5699,14.0,14.06,55200,10.4090282426092,10.4090282426092,10.0018802734767,10.0447454746488,77265.4719782371,0.0,1.0
2008-10-21,13.786,14.35,13.5101,14.2,84200,9.84899438929646,10.2519272803137,9.65188590590701,10.1447642773836,117857.839503036,0.0,1.0
2008-10-22,12.13,13.25,12.0,13.25,67300,8.66591483694807,9.46606525882621,8.57304023440864,9.46606525882621,94202.2873937564,0.0,1.0
2008-10-23,11.5,12.06,11.22,11.96,52000,8.21583022464161,8.61590543558068,8.01579261917208,8.54446343362728,72786.3141823973,0.0,1.0
2008-10-24,10.9,10.99,10.22,10.89,156000,7.78717821292118,7.85147601467924,7.30137259963802,7.78003401272584,218358.942547192,0.0,1.0
2008-10-27,9.95,11.52,9.95,11.2,61100,7.10847919436383,8.23011862503229,7.10847919436383,8.0015042187814,85523.9191643168,0.0,1.0
2008-10-28,10.65,10.65,9.77,10.44,64500,7.60857320803767,7.60857320803767,6.9798835908477,7.45854500393552,90283.0243223966,0.0,1.0
2008-10-29,11.2,11.39,10.88,11.3,110400,8.0015042187814,8.13724402249287,7.7728898125305,8.0729462207348,154530.943956474,0.0,1.0
2008-10-30,11.99,11.99,11.52,11.98,88800,8.5658960342133,8.5658960342133,8.23011862503229,8.55875183401796,124296.628834555,0.0,1.0
2008-10-31,12.156,12.97,11.5701,12.97,91200,8.68448975745595,9.26602765335667,8.26591106801095,9.26602765335667,127655.997181435,0.0,1.0
2008-11-03,12.63,12.73,12.25,12.44,93400,9.02312484671509,9.0945668486685,8.75164523929215,8.88738504300362,130735.418166075,0.0,1.0
2008-11-04,14.19,14.4,13.66,13.78,192100,10.1376200771882,10.2876482812904,9.75897746683517,9.84470786917925,268889.44143151,0.0,1.0
2008-11-05,13.3,14.119,13.15,13.86,239300,9.50178625980291,10.0868962558013,9.3946232568728,9.90186147074198,334957.018920147,0.0,1.0
2008-11-06,12.33,13.3,12.18,13.0,74400,8.80879884085488,9.50178625980291,8.70163583792477,9.28746025394269,104140.418753276,0.0,1.0
2008-11-07,13.0,13.06,12.5,12.64,58600,9.28746025394269,9.33032545511474,8.93025024417567,9.03026904691043,82024.5771363169,0.0,1.0
2008-11-10,13.24,13.82,13.0601,13.82,75400,9.45892105863086,9.87328466996061,9.33039689711669,9.87328466996061,105540.155564476,0.0,1.0
2008-11-11,12.86,13.04,12.39,13.04,68700,9.18744145120792,9.31603705472405,8.85166404202692,9.31603705472405,96161.9189294364,0.0,1.0
2008-11-12,11.5201,12.54,11.51,12.54,155400,8.23019006703425,8.95882704495703,8.22297442483695,8.95882704495703,217519.100460472,0.0,1.0
2008-11-13,12.53,12.53,11.14,11.7,130400,8.95168284476169,8.95168284476169,7.95863901760935,8.35871422854842,182525.680180473,0.0,1.0
2008-11-14,11.89,12.29,11.5701,12.21,52700,8.49445403225989,8.78022204007351,8.26591106801095,8.72306843851079,73766.1299502373,0.0,1.0
2008-11-17,11.75,12.02,11.5,12.02,27500,8.39443522952513,8.58732863479932,8.21583022464161,8.58732863479932,38492.7623079985,0.0,1.0
2008-11-18,11.08,11.65,10.7,11.65,133500,7.91577381643731,8.32299322757172,7.64429420901437,8.32299322757172,186864.864295193,0.0,1.0
2008-11-19,10.55,11.36,10.4,10.95,61700,7.53713120608426,8.11581142190684,7.42996820315415,7.82289921389788,86363.7612510368,0.0,1.0
2008-11-20,9.354,10.195,9.0301,10.1,222300,6.68268486272153,7.28351209914967,6.45128421839445,7.21564219729394,311161.493129749,0.0,1.0
2008-11-21,9.6301,9.88,9.35,9.51,62200,6.87993623011489,7.05846979299645,6.6798271826434,6.79413438576885,87063.6296566367,0.0,1.0
2008-11-24,11.5,12.8,10.02,10.02,257700,8.21583022464161,9.14457625003588,7.15848859573121,7.15848859573121,360712.176246227,0.0,1.0
2008-11-25,11.37,11.7,11.0901,11.56,62500,8.12295562210218,8.35871422854842,7.9229894586346,8.25869542581366,87483.5506999968,0.0,1.0
2008-11-26,11.564,11.85,11.06,11.07,112600,8.26155310589179,8.46587723147853,7.90148541604663,7.90862961624197,157610.364941114,0.0,1.0
2008-11-28,11.9176,11.973,11.6418,11.83,44400,8.51417202479903,8.55375089388122,8.31713498341154,8.45158883108785,62148.3144172777,0.0,1.0
2008-12-01,10.75,11.56,10.75,11.56,92800,7.68001520999107,8.25869542581366,7.68001520999107,8.25869542581366,129895.576079355,0.0,1.0
2008-12-02,11.1832,11.63,11.0,11.63,40800,7.98950196245322,8.30870482718104,7.85862021487458,8.30870482718104,57109.2618969579,0.0,1.0
2008-12-03,11.5,11.52,10.95,11.17,52800,8.21583022464161,8.23011862503229,7.82289921389788,7.98007161819537,73906.1036313573,0.0,1.0
2008-12-04,10.8,11.54,10.7743,11.15,37000,7.71573621096778,8.24440702542297,7.69737561646575,7.96578321780469,51790.262014398,0.0,1.0
2008-12-05,11.1772,11.29,10.6,10.84,49400,7.98521544233602,8.06580202053946,7.57285220706096,7.74431301174914,69146.9984732774,0.0,1.0
2008-12-08,12.04,12.08,11.284,11.37,52800,8.60161703519,8.63019383597136,8.06151550042226,8.12295562210218,73906.1036313572,0.0,1.0
2008-12-09,11.3032,11.77,11.119,11.77,59500,8.07523236479731,8.40872362991581,7.94363619719914,8.40872362991581,83284.3402663969,0.0,1.0
2008-12-10,11.47,11.8,11.33,11.66,55600,8.19439762405559,8.43015623050183,8.09437882132082,8.33013742776706,77825.3667027171,0.0,1.0
2008-12-11,11.31,11.94,11.3,11.72,39900,8.08009042093014,8.5301750332366,8.0729462207348,8.3730026289391,55849.4987668779,0.0,1.0
2008-12-12,11.804,11.9999,11.28,11.32,24700,8.43301391057996,8.57296879240669,8.05865782034412,8.08723462112548,34573.4992366387,0.0,1.0
2008-12-15,11.5084,11.9638,11.5,11.8,44600,8.2218313528057,8.54717822970151,8.21583022464161,8.43015623050183,62428.2617795177,0.0,1.0
2008-12-16,12.5499,12.55,11.7692,12.02,75800,8.96589980315041,8.96597124515237,8.40815209390018,8.58732863479932,106100.050288956,0.0,1.0
2008-12-17,12.75,12.84,12.2628,12.58,82000,9.10885524905918,9.17315305081724,8.76078981554219,8.98740384573839,114778.418518396,0.0,1.0
2008-12-18,12.55,12.96,12.33,12.6,92700,8.96597124515237,9.25888345316133,8.80879884085488,9.00169224612907,129755.602398235,0.0,1.0
2008-12-19,12.29,12.55,12.0,12.2328,48800,8.78022204007351,8.96597124515237,8.57304023440864,8.73935721495616,68307.1563865575,0.0,1.0
2008-12-22,11.81,12.19,11.7,12.12,58400,8.43730043069717,8.70878003812011,8.35871422854842,8.65877063675272,81744.6297740769,0.0,1.0
2008-12-23,12.05,12.31,11.82,12.2,77300,8.63769524617647,8.82406875356285,8.47282637425775,8.74521842351477,107837.215073352,0.0405,1.0
2008-12-24,11.75,12.0,11.45,11.76,19400,8.42264889149988,8.6018541870637,8.20760253682328,8.42981710332243,27063.9323728722,0.0,1.0
2008-12-26,11.84,12.2899,11.54,11.65,34900,8.48716279790285,8.80966064779952,8.27211644322626,8.35096677327435,48687.1773099609,0.0,1.0
2008-12-29,11.9,12.71,11.9,12.52,55300,8.53017206883817,9.11079722646497,8.53017206883817,8.97460120183646,77146.1577432905,0.0,1.0
2008-12-30,12.42,12.4284,12.03,12.26,45100,8.90291908361093,8.90894038154188,8.62335882253136,8.78822769445008,62916.6675266257,0.0,1.0
2008-12-31,12.52,12.52,12.2101,12.45,41100,8.97460120183646,8.97460120183646,8.75245831745555,8.92442371907859,57336.4752847964,0.0,1.0
2009-01-02,12.85,13.0,12.51,12.54,127400,9.21115219198072,9.31867536931901,8.96743299001391,8.98893762548157,177729.122902264,0.0,1.0
2009-01-05,13.08,13.25,12.85,12.9,152300,9.37602106389944,9.49788066488284,9.21115219198072,9.24699325109348,212465.819607652,0.0,1.0
2009-01-06,13.38,13.53,13.0,13.2,71600,9.59106741857603,9.69859059591433,9.31867536931901,9.46203960577007,99885.441128745,0.0,1.0
2009-01-07,12.84,13.29,12.62,13.29,76000,9.20398398015816,9.52655351217305,9.046283320062,9.52655351217305,106023.652594757,0.0,1.0
2009-01-08,12.8,12.942,12.55,12.67,50800,9.17531113286795,9.27709974074821,8.99610583730412,9.08212437917476,70868.4414712325,0.0,1.0
2009-01-09,12.58,12.9499,12.51,12.86,56300,9.01761047277178,9.28276262808802,8.96743299001391,9.21832040380327,78541.2058037478,0.0,1.0
2009-01-12,12.19,12.678,12.19,12.62,37500,8.73805021169221,9.0878589486328,8.73805021169221,9.046283320062,52314.30226715,0.0,1.0
2009-01-13,11.9999,12.15,11.76,12.15,29100,8.60178250494548,8.709377364402,8.42981710332243,8.709377364402,40595.8985593084,0.0,1.0
2009-01-14,11.4,12.9,11.11,12.9,110700,8.17176147771052,9.24699325109348,7.96388333485648,9.24699325109348,154431.820292627,0.0,1.0
2009-01-15,11.524,11.772,11.13,11.26,49500,8.26064730431018,8.43841895750949,7.97821975850159,8.07140651219478,69054.8789926379,0.0,1.0
2009-01-16,12.11,12.45,11.37,12.45,94500,8.68070451711179,8.92442371907859,8.15025684224286,8.92442371907859,131832.041713218,0.0,1.0
2009-01-20,11.13,11.91,11.02,11.51,93500,7.97821975850159,8.53734028066073,7.8993694284535,8.2506118077586,130436.99365276,0.0,1.0
2009-01-21,11.77,11.77,11.02,11.11,38600,8.43698531514498,8.43698531514498,7.8993694284535,7.96388333485648,53848.855133653,0.0,1.0
2009-01-22,11.29,11.39,11.06,11.36,39900,8.09291114766243,8.16459326588797,7.92804227574371,8.14308863042031,55662.4176122476,0.0,1.0
2009-01-23,11.36,11.44,10.8501,11.09,66300,8.14308863042031,8.20043432500073,7.77758150958832,7.94954691121137,92491.6864083211,0.0,1.0
2009-01-26,11.6276,11.86,11.39,11.56,109300,8.33490997879183,8.50149922154796,8.16459326588797,8.28645286687137,152478.753007986,0.0,1.0
2009-01-27,11.838,11.94,11.68,11.85,65100,8.48572915553834,8.55884491612839,8.372471408742,8.49433100972541,90817.6287357723,0.0,1.0
2009-01-28,12.04,12.27,11.74,12.11,61000,8.63052703435392,8.79539590627264,8.41548067967732,8.68070451711179,85097.9316878972,0.0,1.0
2009-01-29,11.4999,11.89,11.23,11.89,47900,8.24337191381782,8.52300385701562,8.04990187672712,8.52300385701562,66822.8020959062,0.0,1.0
2009-01-30,11.28,11.56,11.17,11.56,22300,8.08574293583988,8.28645286687137,8.0068926057918,8.28645286687137,31109.5717481985,0.0,1.0
2009-02-02,11.21,11.31,11.0,11.22,21100,8.03556545308201,8.10724757130754,7.8850330048084,8.04273366490456,29435.5140756497,0.0,1.0
2009-02-03,11.55,11.55,11.1824,11.3,18100,8.27928465504882,8.27928465504882,8.01578118845176,8.10007935948499,25250.3698942777,0.0,1.0
2009-02-04,11.25,11.57,11.25,11.43,34700,8.06423830037222,8.29362107869392,8.06423830037222,8.19326611317818,48408.1676978694,0.0,1.0
2009-02-05,11.48,11.55,11.1,11.2499,22600,8.22910717229095,8.27928465504882,7.95671512303393,8.064166618254,31528.0861663357,0.0,1.0
2009-02-06,11.63,11.7,11.43,11.48,49300,8.33663034962924,8.38680783238711,8.19326611317818,8.22910717229095,68775.8693805465,0.0,1.0
2009-02-09,11.6768,11.85,11.49,11.82,25700,8.37017758095879,8.49433100972541,8.2362753841135,8.47282637425775,35852.7351537534,0.0,1.0
2009-02-10,11.02,11.63,11.01,11.51,50400,7.8993694284535,8.33663034962924,7.89220121663095,8.2506118077586,70310.4222470495,0.0,1.0
2009-02-11,11.3,11.55,11.0,11.26,37900,8.10007935948499,8.27928465504882,7.8850330048084,8.07140651219478,52872.3214913329,0.0,1.0
2009-02-12,11.08,11.34,10.81,11.34,84200,7.94237869938882,8.1287522067752,7.74883698017989,8.1287522067752,117463.046690507,0.0,1.0
2009-02-13,11.37,11.62,11.02,11.62,31800,8.15025684224286,8.32946213780669,7.8993694284535,8.32946213780669,44362.5283225432,0.0,1.0
2009-02-17,10.82,11.02,10.6,11.02,60000,7.75600519200244,7.8993694284535,7.59830453190627,7.8993694284535,83702.8836274399,0.0,1.0
2009-02-18,10.6101,10.87,10.5501,10.65,32900,7.60554442584705,7.7918462511152,7.56253515491173,7.63414559101904,45897.0811890462,0.0,1.0
2009-02-19,10.7,11.0,10.51,10.99,33300,7.6699866501318,7.8850330048084,7.53379062550329,7.87786479298584,46455.1004132292,0.0,1.0
2009-02-20,10.4299,10.66,10.14,10.3,62200,7.47637324880464,7.64131380284159,7.26856678806883,7.38325817722968,86771.9893604461,0.0,1.0
2009-02-23,10.11,10.5899,10.0,10.31,52200,7.24706215260117,7.59106463796549,7.16821182255309,7.39042638905223,72821.5087558727,0.0,1.0
2009-02-24,10.4699,10.47,9.85,9.85,87300,7.50504609609486,7.50511777821308,7.06068864521479,7.06068864521479,121787.695677925,0.0,1.0
2009-02-25,10.01,10.67,9.94,10.67,52000,7.17538003437564,7.64848201466414,7.12520255161777,7.64848201466414,72542.4991437813,0.0,1.0
2009-02-26,10.0199,10.33,10.0,10.33,19400,7.18247656407997,7.40476281269734,7.16821182255309,7.40476281269734,27063.9323728722,0.0,1.0
2009-02-27,9.9396,10.181,9.73,10.0,39300,7.12491582314487,7.2979564565413,6.97467010334415,7.16821182255309,54825.3887759731,0.0,1.0
2009-03-02,9.19,9.79,9.1,9.79,86500,6.58758666492629,7.01767937427947,6.52307275852331,7.01767937427947,120671.657229559,0.0,1.0
2009-03-03,9.14,9.4999,9.03,9.17,82600,6.55174560581352,6.80972954930721,6.47289527576544,6.57325024128118,115230.969793776,0.0,1.0
2009-03-04,9.69,9.763,9.28,9.35,41300,6.94599725605394,6.99832520235858,6.65210057132926,6.70227805408714,57615.4848968878,0.0,1.0
2009-03-05,9.08,9.4488,9.0,9.26,73000,6.5087363348782,6.77309998689396,6.45139064029778,6.63776414768416,101838.508413385,0.0,1.0
2009-03-06,9.12,9.3,8.89,9.07,79400,6.53740918216841,6.66643699497437,6.3725403102497,6.50156812305565,110766.816000312,0.0,1.0
2009-03-09,8.61,8.9928,8.6,8.61,58500,6.17183037921821,6.44622952778554,6.16466216739565,6.17183037921821,81610.3115367539,0.0,1.0
2009-03-10,9.33,9.39,8.87,8.87,48600,6.68794163044203,6.73095090137735,6.35820388660459,6.35820388660459,67799.3357382263,0.0,1.0
2009-03-11,9.34,9.54,9.1672,9.54,18700,6.69510984226458,6.83847407871564,6.57124314197087,6.83847407871564,26087.3987305521,0.0,1.0
2009-03-12,9.6,9.69,9.08,9.08,81000,6.88148334965096,6.94599725605394,6.5087363348782,6.5087363348782,112998.892897044,0.0,1.0
2009-03-13,9.55,9.71,9.4201,9.71,38600,6.8456422905382,6.96033367969905,6.75252721896323,6.96033367969905,53848.855133653,0.0,1.0
2009-03-16,9.62,9.92,9.556,9.75,46900,6.89581977329607,7.11086612797266,6.84994321763173,6.98900652698926,65427.7540354489,0.0,1.0
2009-03-17,9.87,9.89,9.65,9.74,27100,7.0750250688599,7.089361492505,6.91732440876373,6.98183831516671,37805.8024383937,0.0,1.0
2009-03-18,10.2,10.2,9.54,9.93,33500,7.31157605900415,7.31157605900415,6.83847407871564,7.11803433979521,46734.1100253206,0.0,1.0
2009-03-19,10.3,10.45,10.25,10.4,62400,7.38325817722968,7.49078135456798,7.34741711811691,7.45494029545521,87050.9989725375,0.0,1.0
2009-03-20,9.919,10.35,9.83,10.25,43400,7.11014930679041,7.41909923634244,7.04635222156968,7.34741711811691,60545.0858238482,0.0,1.0
2009-03-23,10.5,10.66,10.02,10.07,33200,7.52662241368074,7.64131380284159,7.18254824619819,7.21838930531096,46315.5956071834,0.0,1.0
2009-03-24,10.35,10.73,10.3256,10.51,31400,7.41909923634244,7.69149128559946,7.40160879949542,7.53379062550329,43804.5090983602,0.0,1.0
2009-03-25,10.61,10.64,10.27,10.47,40300,7.60547274372882,7.62697737919648,7.36175354176202,7.50511777821308,56220.4368364305,0.0,1.0
2009-03-26,10.812,10.96,10.5,10.69,65400,7.7502706225444,7.85636015751818,7.52662241368074,7.66281843830925,91236.1431539095,0.0,1.0
2009-03-27,10.57,10.7699,10.5,10.51,30200,7.57679989643861,7.72009245077145,7.52662241368074,7.53379062550329,42130.4514258114,0.0,1.0
2009-03-30,10.19,10.29,10.07,10.28,50300,7.3044078471816,7.37608996540713,7.21838930531096,7.36892175358457,70170.9174410038,0.0,1.0
2009-03-31,10.5712,10.7,10.09,10.09,18500,7.57766008185732,7.6699866501318,7.23272572895606,7.23272572895606,25808.3891184606,0.0,1.0
2009-04-01,10.7301,10.85,10.3201,10.61,19100,7.69156296771769,7.7775098274701,7.39766628299301,7.60547274372882,26645.417954735,0.0,1.0
2009-04-02,11.1799,11.36,10.62,10.62,78100,8.01398913549613,8.14308863042031,7.61264095555138,7.61264095555138,108953.253521718,0.0,1.0
2009-04-03,11.466,11.49,11.2201,11.48,40300,8.21907167573937,8.2362753841135,8.04280534702279,8.22910717229095,56220.4368364305,0.0,1.0
2009-04-06,11.3496,11.43,11.1808,11.33,37700,8.13563369012485,8.19326611317818,8.01463427456016,8.12158399495265,52593.3118792414,0.0,1.0
2009-04-07,11.0,11.15,10.91,11.0,33400,7.8850330048084,7.99255618214669,7.82051909840542,7.8850330048084,46594.6052192749,0.0,1.0
2009-04-08,11.23,11.33,10.69,10.69,42000,8.04990187672712,8.12158399495265,7.66281843830925,7.66281843830925,58592.0185392079,0.0,1.0
2009-04-09,11.52,11.592,11.15,11.2,87400,8.25778001958116,8.30939114470354,7.99255618214669,8.02839724125946,121927.200483971,0.0,1.0
2009-04-13,11.82,11.83,11.3101,11.32,31600,8.47282637425775,8.4799945860803,8.10731925342577,8.1144157831301,44083.5187104517,0.0,1.0
2009-04-14,11.82,11.92,11.6101,11.86,50000,8.47282637425775,8.54450849248328,8.32236560810236,8.50149922154796,69752.4030228666,0.0,1.0
2009-04-15,11.64,11.8256,11.51,11.68,77000,8.34379856145179,8.47684057287838,8.2506118077586,8.372471408742,107418.700655215,0.0,1.0
2009-04-16,12.1,12.14,11.8507,11.98,62100,8.67353630528923,8.70220915257945,8.49483278455299,8.5875177634186,86632.4845544003,0.0,1.0
2009-04-17,12.23,12.24,11.89,12.07,92900,8.76672305898242,8.77389127080498,8.52300385701562,8.65203166982158,129599.964816486,0.0,1.0
2009-04-20,11.524,12.5,11.5,12.5,54500,8.26064730431018,8.96026477819136,8.24344359593605,8.96026477819136,76030.1192949246,0.0,1.0
2009-04-21,11.71,11.78,11.3,11.5,124700,8.39397604420967,8.44415352696754,8.10007935948499,8.24344359593605,173962.493139029,0.0,1.0
2009-04-22,11.86,12.27,11.62,11.78,180700,8.50149922154796,8.79539590627264,8.32946213780669,8.44415352696754,252085.18452464,0.0,1.0
2009-04-23,12.38,12.44,12.0,12.28,156200,8.87424623632072,8.91725550725604,8.6018541870637,8.80256411809519,217906.507043435,0.0,1.0
2009-04-24,12.54,12.7,12.41,12.6,58100,8.98893762548157,9.10362901464242,8.89575087178838,9.03194689641689,81052.292312571,0.0,1.0
2009-04-27,12.11,12.5,11.9901,12.44,48100,8.68070451711179,8.96026477819136,8.59475765735938,8.91725550725604,67101.8117079976,0.0,1.0
2009-04-28,12.42,12.51,11.94,12.15,59500,8.90291908361093,8.96743299001391,8.55884491612839,8.709377364402,83005.3595972113,0.0,1.0
2009-04-29,12.7896,13.04,12.58,12.69,46600,9.1678561925725,9.34734821660922,9.01761047277178,9.09646080281987,65009.2396173116,0.0,1.0
2009-04-30,12.65,13.17,12.65,13.13,163700,9.06778795552965,9.44053497030242,9.06778795552965,9.4118621230122,228369.367496865,0.0,1.0
2009-05-01,13.09,13.1,12.56,12.56,43300,9.38318927572199,9.39035748754454,9.00327404912668,9.00327404912668,60405.5810178025,0.0,1.0
2009-05-04,13.88,13.88,13.36,13.48,120100,9.94947800970369,9.94947800970369,9.57673099493092,9.66274953680156,167545.272060925,0.0,1.0
2009-05-05,13.6299,14.04,13.45,14.02,76300,9.77020103202163,10.0641693988645,9.6412449013339,10.0498329752194,106442.167012894,0.0,1.0
2009-05-06,13.8599,14.03,13.61,14.03,98900,9.93506990394035,10.057001187042,9.75593629049475,10.057001187042,137970.25317923,0.0,1.0
2009-05-07,13.95,14.35,13.72,14.32,172400,9.99965549246156,10.2863839653637,9.83478662054284,10.264879329896,240506.285622844,0.0,1.0
2009-05-08,14.54,14.99,14.09,14.11,99400,10.4225799899922,10.7451495220071,10.1000104579773,10.1143468816224,138667.777209459,0.0,1.0
2009-05-11,14.3,14.83,13.7001,14.83,50600,10.2505429062509,10.6304581328462,9.82052187901595,10.6304581328462,70589.4318591411,0.0,1.0
2009-05-12,14.0,14.87,13.58,13.9,61500,10.0354965515743,10.6591309801364,9.73443165502709,9.96381443334879,85795.4557181261,0.0,1.0
2009-05-13,13.3099,13.84,13.2,13.81,94400,9.54081825369993,9.92080516241347,9.46203960577007,9.89930052694581,131692.536907172,0.0,1.0
2009-05-14,13.72,13.74,13.17,13.27,90700,9.83478662054284,9.84912304418794,9.44053497030242,9.51221708852795,126530.85908348,0.0,1.0
2009-05-15,13.654,14.03,13.5,14.03,30000,9.78747642251398,10.057001187042,9.67708596044667,10.057001187042,41851.44181372,0.0,1.0
2009-05-18,14.13,14.13,13.82,13.87,43800,10.1286833052675,10.1286833052675,9.90646873876837,9.94230979788113,61103.1050480312,0.0,1.0
2009-05-19,14.648,14.86,14.028,14.27,221500,10.4999966776758,10.6519627683139,10.0555675446775,10.2290382707833,309003.145391298,0.0,1.0
2009-05-20,14.78,15.1,14.75,15.1,87500,10.5946170737335,10.8239998520552,10.5731124382658,10.8239998520552,122066.705290016,0.0,1.0
2009-05-21,14.7036,14.94,14.45,14.78,123000,10.5398519354092,10.7093084628943,10.3580660835892,10.5946170737335,171590.911436251,0.0,1.0
2009-05-22,14.71,15.49,14.56,15.18,49700,10.5444395909756,11.1035601131347,10.4369164136373,10.8813455466356,69333.8886047293,0.0,1.0
2009-05-26,15.1,15.3,14.5,14.76,205700,10.8239998520552,10.9673640885062,10.393907142702,10.5802806500884,286961.386036072,0.0,1.0
2009-05-27,15.01,15.4,14.9,15.12,155900,10.7594859456522,11.0390462067318,10.6806356156041,10.8383362757003,217487.992625298,0.0,1.0
2009-05-28,15.26,15.48,14.85,15.48,92600,10.938691241216,11.0963919013122,10.6447945564913,11.0963919013122,129181.450398349,0.0,1.0
2009-05-29,15.42,15.4399,15.08,15.4,70500,11.0533826303769,11.0676473719037,10.8096634284101,11.0390462067318,98350.8882622415,0.0,1.0
2009-06-01,15.9,16.03,15.51,15.51,137700,11.3974567978594,11.4906435515526,11.1178965367798,11.1178965367798,192098.117924975,0.0,1.0
2009-06-02,15.97,15.97,15.57,15.89,83400,11.4476342806173,11.4476342806173,11.1609058077152,11.3902885860369,116347.008242141,0.0,1.0
2009-06-03,15.0,16.48,14.78,15.61,174100,10.7523177338296,11.8132130835675,10.5946170737335,11.1895786550054,242877.867325622,0.0,1.0
2009-06-04,15.33,15.48,15.13,15.46,85900,10.9888687239739,11.0963919013122,10.8455044875228,11.0820554776671,119834.628393285,0.0,1.0
2009-06-05,15.26,15.864,15.1,15.57,128000,10.938691241216,11.3716512352982,10.8239998520552,11.1609058077152,178566.151738539,0.0,1.0
2009-06-08,15.0,15.02,14.6,15.02,222300,10.7523177338296,10.7666541574747,10.4655892609275,10.7666541574747,310119.183839666,0.0,1.0
2009-06-09,15.27,15.42,14.97,15.015,65800,10.9458594530386,11.0533826303769,10.730813098362,10.7630700515635,91794.1623780921,0.0,1.0
2009-06-10,15.2,15.45,14.98,15.45,249300,10.8956819702807,11.0748872658445,10.7379813101845,11.0748872658445,347785.481472013,0.0,1.0
2009-06-11,15.67,15.8,15.24,15.24,65400,11.2325879259407,11.3257746796339,10.9243548175709,10.9243548175709,91236.1431539094,0.0,1.0
2009-06-12,15.42,15.56,15.2287,15.47,90500,11.0533826303769,11.1537375958926,10.9162547382114,11.0892236894896,126251.849471388,0.0,1.0
2009-06-15,14.91,15.23,14.75,15.04,61600,10.6878038274267,10.9171866057484,10.5731124382658,10.7809905811198,85934.9605241713,0.0,1.0
2009-06-16,14.5,15.27,14.25,15.27,81500,10.393907142702,10.9458594530386,10.2147018471381,10.9458594530386,113696.416927272,0.0,1.0
2009-06-17,14.35,14.59,14.09,14.51,135700,10.2863839653637,10.458421049105,10.1000104579773,10.4010753545245,189308.02180406,0.0,1.0
2009-06-18,14.29,14.45,14.14,14.42,54900,10.2433746944284,10.3580660835892,10.1358515170901,10.3365614481216,76588.1385191072,0.0,1.0
2009-06-19,14.55,14.74,14.33,14.74,46900,10.4297482018147,10.5659442264432,10.2720475417186,10.5659442264432,65427.7540354491,0.0,1.0
2009-06-22,13.86,14.78,13.69,14.78,85300,9.93514158605858,10.5946170737335,9.81328198507518,10.5946170737335,118997.59955701,0.0,1.0
2009-06-23,13.96,13.99,13.44,13.7,61100,10.0459621408353,10.0675508846909,9.67175724733709,9.85885969408617,84905.3568032936,0.0546,1.0
2009-06-24,14.04,14.362,13.94,14.19,77300,10.1035321244503,10.3352513085011,10.0315696449315,10.2114758437287,107417.088067016,0.0,1.0
2009-06-25,14.3801,14.49,14.0,14.11,73100,10.3482765172941,10.4273632822853,10.0747471326428,10.1539058601136,101580.713294939,0.0,1.0
2009-06-26,14.78,14.8128,14.51,14.51,120800,10.63605447289,10.6596581661722,10.4417557781891,10.4417557781891,167865.25534923,0.0,1.0
2009-06-29,14.9399,14.94,14.624,14.85,86700,10.7511224776407,10.7511944401202,10.5237930048406,10.6864282085533,120479.450652138,0.0,1.0
2009-06-30,14.97,14.97,14.67,14.94,50300,10.7727831839759,10.7727831839759,10.5568957454193,10.7511944401202,69897.5359608133,0.0,1.0
2009-07-01,14.78,15.08,14.77,15.0,42600,10.63605447289,10.8519419114467,10.6288582249382,10.7943719278316,59197.515545341,0.0,1.0
2009-07-02,14.43,14.8,14.4115,14.6,45400,10.384185794574,10.6504469687938,10.370872735863,10.5065220097561,63088.4320600579,0.0,1.0
2009-07-06,14.32,14.342,13.89,13.95,42500,10.3050270671032,10.3208588125974,9.99558840517204,10.0387658928834,59058.5542412438,0.0,1.0
2009-07-07,13.8582,14.232,13.83,14.2,47700,9.97270433668503,10.2417000851266,9.95241091746071,10.2186720916806,66284.5420542901,0.0,1.0
2009-07-08,13.95,14.25,13.6,13.95,82100,10.0387658928834,10.25465333144,9.78689721456729,10.0387658928834,114087.230663673,0.0,1.0
2009-07-09,14.22,14.2692,13.9508,14.05,53900,10.2330645875843,10.2684701275076,10.0393415927195,10.1107283724022,74900.142908307,0.0,1.0
2009-07-10,13.82,14.0,13.472,14.0,145200,9.94521466950882,10.0747471326428,9.69478524078313,10.0747471326428,201771.813548908,0.0,1.0
2009-07-13,14.1,14.2,13.7306,13.99,47200,10.1467096121617,10.2186720916806,9.88088021281895,10.0675508846909,65589.7355338047,0.0,1.0
2009-07-14,14.02,14.25,13.911,14.2,44100,10.0891396285466,10.25465333144,10.010700525871,10.2186720916806,61281.9351067963,0.0,1.0
2009-07-15,14.54,14.71,14.25,14.38,81000,10.4633445220447,10.5856807372268,10.25465333144,10.3482045548145,112558.656318606,0.0,1.0
2009-07-16,14.8508,14.88,14.5,14.66,119800,10.6870039083894,10.7080169524089,10.4345595302372,10.5496994974674,166475.642308259,0.0,1.0
2009-07-17,14.56,14.84,14.5,14.61,34200,10.4777370179485,10.6792319606014,10.4345595302372,10.5137182577079,47524.7660011892,0.0,1.0
2009-07-20,14.82,14.9699,14.7063,14.74,62100,10.6648394646976,10.7727112214964,10.5830181254846,10.6072694810825,86294.9698442644,0.0,1.0
2009-07-21,14.8,15.1,14.7,15.05,17400,10.6504469687938,10.8663344073504,10.5784844892749,10.830353167591,24179.2669128857,0.0,1.0
2009-07-22,14.67,14.86,14.6301,14.65,31800,10.5568957454193,10.6936244565051,10.5281827160912,10.5425032495155,44189.6947028599,0.0,1.0
2009-07-23,15.11,15.16,14.674,14.73,40300,10.8735306553023,10.9095118950618,10.5597742446,10.6000732331306,56001.405551109,0.0,1.0
2009-07-24,15.2,15.2,14.8701,15.06,36700,10.9382968868693,10.9382968868693,10.7008926669366,10.8375494155429,50998.7986036153,0.0,1.0
2009-07-27,15.19,15.2,14.9,15.2,82500,10.9311006389174,10.9382968868693,10.7224094483127,10.9382968868693,114643.075880062,0.0,1.0
2009-07-28,14.86,15.01,14.56,14.75,66200,10.6936244565051,10.8015681757835,10.4777370179485,10.6144657290344,91992.3833122436,0.0,1.0
2009-07-29,14.4,14.6501,14.2938,14.6,117100,10.3625970507183,10.542575211995,10.2861728974693,10.5065220097561,162723.687097639,0.0,1.0
2009-07-30,14.65,14.964,14.62,14.62,35000,10.5425032495155,10.7684654352048,10.5209145056598,10.5209145056598,48636.4564339655,0.0,1.0
2009-07-31,15.27,15.37,14.86,14.92,39300,10.9886706225325,11.0606331020514,10.6936244565051,10.7368019442165,54611.7925101386,0.0,1.0
2009-08-03,15.68,15.78,15.4,15.4,68800,11.2837167885599,11.3556792680788,11.0822218459071,11.0822218459071,95605.3772187667,0.0,1.0
2009-08-04,15.47,15.6499,15.33,15.54,292600,11.1325955815703,11.2620560822248,11.0318481102439,11.1829693172335,406600.775787951,0.0,1.0
2009-08-05,15.45,15.49,15.19,15.45,45900,11.1182030856665,11.1469880774741,10.9311006389174,11.1182030856665,63783.2385805434,0.0,1.0
2009-08-06,15.25,15.4904,15.15,15.42,36900,10.9742781266288,11.1472759273921,10.9023156471099,11.0966143418109,51276.7212118091,0.0,1.0
2009-08-07,15.2612,15.452,15.21,15.35,36400,10.9823379243349,11.1196423352569,10.9454931348212,11.0462406061476,50581.914691324,0.0,1.0
2009-08-10,15.1705,15.3799,15.15,15.17,22500,10.9170679554113,11.0677573875238,10.9023156471099,10.9167081430137,31266.2934218348,0.0,1.0
2009-08-11,15.11,15.39,15.03,15.18,37300,10.8735306553023,11.0750255979552,10.8159606716872,10.9239043909655,51832.5664281976,0.0,1.0
2009-08-12,15.19,15.4,15.1,15.16,26600,10.9311006389174,11.0822218459071,10.8663344073504,10.9095118950618,36963.7068898139,0.0,1.0
2009-08-13,15.43,15.59,15.3201,15.4,33600,11.1038105897627,11.2189505569929,11.0247238247715,11.0822218459071,46690.998176607,0.0,1.0
2009-08-14,15.33,15.6,15.16,15.49,23200,11.0318481102439,11.2261468049448,10.9095118950618,11.1469880774741,32239.0225505141,0.0,1.0
2009-08-17,14.77,14.94,14.71,14.87,84900,10.6288582249382,10.7511944401202,10.5856807372268,10.700820704457,117978.14717839,0.0,1.0
2009-08-18,14.99,15.08,14.9272,14.94,55600,10.7871756798797,10.8519419114467,10.7419832427418,10.7511944401202,77262.4850779564,0.0,1.0
2009-08-19,15.16,15.32,14.9,14.94,28300,10.9095118950618,11.024651862292,10.7224094483127,10.7511944401202,39326.0490594634,0.0,1.0
2009-08-20,15.3,15.3,15.185,15.2,18800,11.0102593663882,11.0102593663882,10.9275025149415,10.9382968868693,26124.7251702443,0.0,1.0
2009-08-21,15.42,15.5499,15.38,15.4201,64200,11.0966143418109,11.1900936027059,11.0678293500033,11.0966863042904,89213.157230302,0.0,1.0
2009-08-24,15.55,15.716,15.45,15.5,41500,11.1901655651854,11.3096232811867,11.1182030856665,11.154184325426,57668.9412002733,0.0,1.0
2009-08-25,15.69,15.88,15.69,15.7,18800,11.2909130365118,11.4276417475977,11.2909130365118,11.2981092844637,26124.7251702444,0.0,1.0
2009-08-26,15.57,15.65,15.4,15.54,122200,11.2045580610892,11.2621280447043,11.0822218459071,11.1829693172335,169810.713606588,0.0,1.0
2009-08-27,15.67,15.73,15.22,15.57,37900,11.276520540608,11.3196980283194,10.9526893827731,11.2045580610892,52666.33425278,0.0,1.0
2009-08-28,15.54,15.75,15.394,15.75,22400,11.1829693172335,11.3340905242231,11.0779040971359,11.3340905242231,31127.3321177379,0.0,1.0
2009-08-31,15.27,15.323,15.12,15.3,34300,10.9886706225325,11.0268107366775,10.8807269032542,11.0102593663882,47663.7273052863,0.0,1.0
2009-09-01,14.97,15.31,14.83,15.07,72400,10.7727831839759,11.0174556143401,10.6720357126495,10.8447456634948,100607.98416626,0.0,1.0
2009-09-02,14.74,14.894,14.63,14.63,36200,10.6072694810825,10.7180916995416,10.5281107536117,10.5281107536117,50303.9920831299,0.0,1.0
2009-09-03,15.13,15.13,14.87,14.97,41000,10.8879231512061,10.8879231512061,10.700820704457,10.7727831839759,56974.1346797882,0.0,1.0
2009-09-04,15.28,15.31,14.9501,15.11,16700,10.9958668704844,11.0174556143401,10.7584626505517,10.8735306553023,23206.5377842064,0.0,1.0
2009-09-08,15.65,15.76,15.55,15.66,43300,11.2621280447043,11.341286772175,11.1901655651854,11.2693242926562,60170.24467402,0.0,1.0
2009-09-09,15.87,16.03,15.74,15.74,39500,11.4204454996458,11.535585466876,11.3268942762713,11.3268942762713,54889.7151183325,0.0,1.0
2009-09-10,16.11,16.15,15.868,15.94,34300,11.5931554504911,11.6219404422987,11.4190062500554,11.470819235309,47663.7273052862,0.0,1.0
2009-09-11,15.91,16.08,15.8,16.08,30000,11.4492304914534,11.5715667066354,11.3700717639826,11.5715667066354,41688.3912291131,0.0,1.0
2009-09-14,16.0,16.0699,15.73,15.73,29200,11.5139967230203,11.564298496204,11.3196980283194,11.3196980283194,40576.7007963371,0.0,1.0
2009-09-15,16.3,16.301,16.0067,16.05,105700,11.729884161577,11.7306037863722,11.5188182091481,11.5499779627798,146882.098430575,0.0,1.0
2009-09-16,16.61,16.64,16.35,16.35,78600,11.9529678480855,11.9745565919412,11.7658654013364,11.7658654013364,109223.585020277,0.0,1.0
2009-09-17,16.53,16.62,16.358,16.44,55700,11.8953978644704,11.9601640960374,11.7716223996979,11.8306316329034,77401.4463820535,0.0,1.0
2009-09-18,16.68,16.68,16.45,16.62,273800,12.0033415837487,12.0033415837487,11.8378278808553,11.9601640960374,380476.050617707,0.0,1.0
2009-09-21,16.47,16.47,16.17,16.44,52100,11.8522203767591,11.8522203767591,11.6363329382024,11.8306316329034,72398.8394345598,0.0,1.0
2009-09-22,16.5,16.6,16.44,16.53,47500,11.8738091206147,11.9457716001336,11.8306316329034,11.8953978644704,66006.6194460961,0.0,1.0
2009-09-23,16.487,16.77,16.4425,16.59,81300,11.8644539982773,12.0681078153157,11.8324306948914,11.9385753521817,112975.540230897,0.0,1.0
2009-09-24,16.19,16.58,16.01,16.58,60300,11.6507254341062,11.9313791042298,11.5211929709722,11.9313791042298,83793.6663705177,0.0,1.0
2009-09-25,16.082,16.19,15.89,16.11,123500,11.5730059562258,11.6507254341062,11.4348379955496,11.5931554504911,171617.21055985,0.0,1.0
2009-09-28,16.32,16.426,16.19,16.19,11500,11.7442766574808,11.8205568857708,11.6507254341062,11.6507254341062,15980.54997116,0.0,1.0
2009-09-29,16.2501,16.34,16.19,16.25,37000,11.6939748842971,11.7586691533845,11.6507254341062,11.6939029218175,51415.6825159061,0.0,1.0
2009-09-30,16.27,16.48,16.193,16.42,264200,11.7082954177213,11.859416624711,11.6528843084918,11.8162391369996,367135.765424391,0.0,1.0
2009-10-01,15.75,16.18,15.68,16.18,50000,11.3340905242231,11.6435291861543,11.2837167885599,11.6435291861543,69480.6520485224,0.0,1.0
2009-10-02,15.69,15.81,15.5,15.53,35800,11.2909130365118,11.3772680119345,11.154184325426,11.1757730692816,49748.1468667419,0.0,1.0
2009-10-05,15.86,15.9316,15.61,15.63,23600,11.4132492516939,11.4647743870294,11.2333430528967,11.2477355488005,32794.8677669025,0.0,1.0
2009-10-06,16.09,16.25,15.98,16.04,32600,11.5787629545873,11.6939029218175,11.4996042271166,11.5427817148279,45301.3851356365,0.0,1.0
2009-10-07,16.18,16.23,16.0372,16.04,13800,11.6435291861543,11.6795104259138,11.5407667654014,11.5427817148279,19176.6599653921,0.0,1.0
2009-10-08,16.24,16.4,16.21,16.25,31400,11.6867066738656,11.8018466410959,11.66511793001,11.6939029218175,43633.849486472,0.0,1.0
2009-10-09,16.05,16.19,15.93,16.19,63300,11.5499779627798,11.6507254341062,11.4636229873571,11.6507254341062,87962.5054934288,0.0,1.0
2009-10-12,16.095,16.31,16.02,16.1,33300,11.5823610785633,11.7370804095289,11.5283892189241,11.5859592025392,46274.1142643156,0.0,1.0
2009-10-13,16.05,16.18,15.96,16.01,24600,11.5499779627798,11.6435291861543,11.4852117312128,11.5211929709722,34184.4808078728,0.0,1.0
2009-10-14,16.378,16.39,16.17,16.21,28800,11.7860148956017,11.794650393144,11.6363329382024,11.66511793001,40020.8555799487,0.0,1.0
2009-10-15,16.3442,16.41,16.2,16.33,54400,11.7616915775243,11.8090428890477,11.6579216820581,11.7514729054326,75594.9494287922,0.0,1.0
2009-10-16,16.22,16.259,16.031,16.18,64900,11.6723141779619,11.7003795449742,11.5363050916712,11.6435291861543,90185.8863589814,0.0,1.0
2009-10-19,16.39,16.42,16.22,16.26,15200,11.794650393144,11.8162391369996,11.6723141779619,11.7010991697694,21122.1182227507,0.0,1.0
2009-10-20,16.2,16.37,16.0848,16.37,25700,11.6579216820581,11.7802578972402,11.5750209056524,11.7802578972402,35713.0551529403,0.0,1.0
2009-10-21,16.06,16.4,16.06,16.07,39100,11.5571742107317,11.8018466410959,11.5571742107317,11.5643704586836,54333.8699019441,0.0,1.0
2009-10-22,16.14,16.2058,15.91,16.0,30700,11.6147441943468,11.6620955058702,11.4492304914534,11.5139967230203,42661.1203577925,0.0,1.0
2009-10-23,15.89,16.21,15.8085,16.17,22000,11.4348379955496,11.66511793001,11.3761885747417,11.6363329382024,30571.4869013497,0.0,1.0
2009-10-26,15.528,16.0699,15.5,15.85,67200,11.1743338196912,11.564298496204,11.154184325426,11.406053003742,93381.9963532141,0.0,1.0
2009-10-27,15.52,15.81,15.5,15.65,42800,11.1685768213297,11.3772680119345,11.154184325426,11.2621280447043,59475.4381535351,0.0,1.0
2009-10-28,14.972,15.52,14.95,15.5,87300,10.7742224335663,11.1685768213297,10.7583906880721,11.154184325426,121313.218476719,0.0,1.0
2009-10-29,15.59,15.65,15.36,15.36,86900,11.2189505569929,11.2621280447043,11.0534368540995,11.0534368540995,120757.373260332,0.0,1.0
2009-10-30,15.14,15.58,15.08,15.58,40000,10.895119399158,11.2117543090411,10.8519419114467,11.2117543090411,55584.5216388177,0.0,1.0
2009-11-02,15.09,15.4084,14.9565,15.18,28300,10.8591381593986,11.0882666941867,10.7630682492409,10.9239043909655,39326.0490594634,0.0,1.0
2009-11-03,15.22,15.29,14.97,15.02,39900,10.9526893827731,11.0030631184363,10.7727831839759,10.8087644237353,55445.5603347206,0.0,1.0
2009-11-04,15.3499,15.58,15.3,15.42,20300,11.0461686436681,11.2117543090411,11.0102593663882,11.0966143418109,28209.1447317,0.0,1.0
2009-11-05,15.6,15.66,15.4842,15.55,20100,11.2261468049448,11.2693242926562,11.142814253662,11.1901655651854,27931.222123506,0.0,1.0
2009-11-06,15.69,15.71,15.55,15.71,32500,11.2909130365118,11.3053055324156,11.1901655651854,11.3053055324156,45162.4238315395,0.0,1.0
2009-11-09,16.05,16.17,15.86,15.91,25500,11.5499779627798,11.6363329382024,11.4132492516939,11.4492304914534,35435.1325447462,0.0,1.0
2009-11-10,15.979,15.979,15.87,15.87,21100,11.4988846023214,11.4988846023214,11.4204454996458,11.4204454996458,29320.8351644763,0.0,1.0
2009-11-11,15.93,16.1,15.8854,16.0,35200,11.4636229873571,11.5859592025392,11.4315277214917,11.5139967230203,48914.3790421597,0.0,1.0
2009-11-12,15.5879,15.85,15.571,15.75,35600,11.2174393449231,11.406053003742,11.2052776858844,11.3340905242231,49470.2242585475,0.0,1.0
2009-11-13,15.6,15.77,15.5199,15.53,68400,11.2261468049448,11.3484830201269,11.1685048588502,11.1757730692816,95049.5320023785,0.0,1.0
2009-11-16,15.741,15.88,15.58,15.75,27600,11.3276139010665,11.4276417475977,11.2117543090411,11.3340905242231,38353.319930784,0.0,1.0
2009-11-17,15.78,15.78,15.57,15.59,27600,11.3556792680788,11.3556792680788,11.2045580610892,11.2189505569929,38353.3199307842,0.0,1.0
2009-11-18,15.84,15.84,15.63,15.72,22900,11.3988567557901,11.3988567557901,11.2477355488005,11.3125017803675,31822.1386382232,0.0,1.0
2009-11-19,15.65,15.65,15.28,15.51,43000,11.2621280447043,11.2621280447043,10.9958668704844,11.1613805733778,59753.3607617289,0.0,1.0
2009-11-20,15.4,15.4163,15.21,15.35,25800,11.0822218459071,11.0939517300687,10.9454931348212,11.0462406061476,35852.0164570373,0.0,1.0
2009-11-23,15.485,15.6463,15.45,15.56,22200,11.1433899534981,11.2594654329621,11.1182030856665,11.1973618131373,30849.4095095439,0.0,1.0
2009-11-24,15.49,15.567,15.4201,15.54,21200,11.1469880774741,11.2023991867036,11.0966863042904,11.1829693172335,29459.7964685733,0.0,1.0
2009-11-25,15.57,15.63,15.5004,15.51,17300,11.2045580610892,11.2477355488005,11.154472175344,11.1613805733778,24040.3056087886,0.0,1.0
2009-11-27,15.19,15.32,14.98,15.03,10700,10.9311006389174,11.024651862292,10.7799794319278,10.8159606716872,14868.8595383838,0.0,1.0
2009-11-30,15.3,15.3165,15.14,15.14,14900,11.0102593663882,11.0221331755088,10.895119399158,10.895119399158,20705.2343104596,0.0,1.0
2009-12-01,15.5,15.5999,15.46,15.56,27200,11.154184325426,11.2260748424653,11.1253993336184,11.1973618131373,37797.4747143959,0.0,1.0
2009-12-02,15.56,15.64,15.5101,15.55,39100,11.1973618131373,11.2549317967524,11.1614525358574,11.1901655651854,54333.8699019442,0.0,1.0
2009-12-03,15.43,15.645,15.43,15.54,91800,11.1038105897627,11.2585299207283,11.1038105897627,11.1829693172335,127566.477161087,0.0,1.0
2009-12-04,15.4596,15.6299,15.33,15.52,33200,11.1251114837003,11.247663586321,11.0318481102439,11.1685768213297,46135.1529602188,0.0,1.0
2009-12-07,15.512,15.65,15.48,15.58,21400,11.1628198229682,11.2621280447043,11.1397918295222,11.2117543090411,29737.7190767675,0.0,1.0
2009-12-08,15.33,15.43,15.25,15.43,28300,11.0318481102439,11.1038105897627,10.9742781266288,11.1038105897627,39326.0490594634,0.0,1.0
2009-12-09,15.25,15.27,15.0401,15.27,20000,10.9742781266288,10.9886706225325,10.8232288821186,10.9886706225325,27792.2608194087,0.0,1.0
2009-12-10,15.3,15.35,15.244,15.33,19000,11.0102593663882,11.0462406061476,10.9699603778576,11.0318481102439,26402.6477784384,0.0,1.0
2009-12-11,15.344,15.4,15.25,15.27,29800,11.0419228573765,11.0822218459071,10.9742781266288,10.9886706225325,41410.4686209192,0.0,1.0
2009-12-14,15.43,15.4899,15.31,15.31,64800,11.1038105897627,11.1469161149946,11.0174556143401,11.0174556143401,90046.925054885,0.0,1.0
2009-12-15,15.37,15.4,15.22,15.22,29600,11.0606331020514,11.0822218459071,10.9526893827731,10.9526893827731,41132.5460127251,0.0,1.0
2009-12-16,15.31,15.46,15.28,15.3,38900,11.0174556143401,11.1253993336184,10.9958668704844,11.0102593663882,54055.9472937501,0.0,1.0
2009-12-17,15.09,15.16,15.01,15.16,33900,10.8591381593986,10.9095118950618,10.8015681757835,10.9095118950618,47107.8820888978,0.0,1.0
2009-12-18,15.1,15.11,14.88,15.11,22600,10.8663344073504,10.8735306553023,10.7080169524089,10.8735306553023,31405.2547259321,0.0,1.0
2009-12-21,15.12,15.12,14.98,15.01,38600,10.8807269032542,10.8807269032542,10.7799794319278,10.8015681757835,53639.0633814592,0.0,1.0
2009-12-22,14.97,14.97,14.75,14.93,53100,10.9649230042913,10.9649230042913,10.8037818512556,10.9356246128303,72495.4475000782,0.267,1.0
2009-12-23,14.96,15.0,14.8,14.89,485100,10.9575984064261,10.9868967978871,10.8404048405819,10.9063262213692,662288.918687152,0.0,1.0
2009-12-24,15.02,15.08,14.8,15.08,87000,11.0015459936176,11.0454935808091,10.8404048405819,11.0454935808091,118777.851836286,0.0,1.0
2009-12-28,15.07,15.24,14.88,15.14,536500,11.0381689829439,11.1626871466533,10.899001623504,11.0894411680007,732463.419657098,0.0,1.0
2009-12-29,15.04,15.14,14.91,15.09,72100,11.0161951893481,11.0894411680007,10.9209754170998,11.0528181786744,98435.4381309914,0.0,1.0
2009-12-30,15.08,15.08,14.91,15.06,73800,11.0454935808091,11.0454935808091,10.9209754170998,11.0308443850786,100756.384661126,0.0,1.0
2009-12-31,15.02,15.15,15.0,15.08,37200,11.0015459936176,11.096765765866,10.9868967978871,11.0454935808091,50787.7711299983,0.0,1.0
2010-01-04,15.29,15.3991,15.18,15.18,76300,11.1993101359796,11.2792214986895,11.1187395594617,11.1187395594617,104169.541323088,0.0,1.0
2010-01-05,15.37,15.48,15.27,15.37,53300,11.2579069189016,11.3384774954195,11.1846609402491,11.2579069189016,72768.5000330354,0.0,1.0
2010-01-06,15.4,15.47,15.3,15.36,63700,11.2798807124974,11.3311528975542,11.2066347338448,11.2505823210364,86967.2317467981,0.0,1.0
2010-01-07,15.49,15.49,15.36,15.4,71600,11.3458020932847,11.3458020932847,11.2505823210364,11.2798807124974,97752.8067985991,0.0,1.0
2010-01-08,15.77,15.8,15.56,15.6,75500,11.550890833512,11.5728646271077,11.3970742783415,11.4263726698026,103077.33119126,0.0,1.0
2010-01-11,16.017,16.04,15.8698,15.98,135900,11.7318084007838,11.7486549758739,11.6239903202072,11.7047073886824,185539.196144268,0.0,1.0
2010-01-12,15.67,15.87,15.63,15.87,212300,11.4776448548594,11.6241368121645,11.4483464633983,11.6241368121645,289845.263733833,0.0,1.0
2010-01-13,15.776,15.87,15.65,15.76,87900,11.5552855922311,11.6241368121645,11.4629956591289,11.5435662356467,120006.588234593,0.0,1.0
2010-01-14,15.63,15.76,15.61,15.76,99600,11.4483464633983,11.5435662356467,11.4336972676678,11.5435662356467,135980.161412576,0.0,1.0
2010-01-15,15.37,15.55,15.31,15.55,64100,11.2579069189016,11.3897496804763,11.2139593317101,11.3897496804763,87513.3368127123,0.0,1.0
2010-01-19,15.37,15.4,15.16,15.2,94800,11.2579069189016,11.2798807124974,11.1040903637312,11.1333887551922,129426.900621609,0.0,1.0
2010-01-20,14.85,15.03,14.69,15.03,58000,10.8770278299082,11.0088705914829,10.7598342640641,11.0088705914829,79185.2345575243,0.0,1.0
2010-01-21,14.374,14.7,14.35,14.7,58800,10.5283769715219,10.7671588619293,10.5107979366453,10.7671588619293,80277.4446893523,0.0,1.0
2010-01-22,14.05,14.35,14.0,14.26,99300,10.2910600006876,10.5107979366453,10.2544370113613,10.444876555858,135570.58261314,0.0,1.0
2010-01-25,14.2901,14.3699,14.21,14.32,57300,10.4669235954324,10.5253738863972,10.4082535665317,10.4888241430495,78229.5506921749,0.0,1.0
2010-01-26,14.16,14.3,14.05,14.23,46500,10.3716305772054,10.474174947319,10.2910600006876,10.4229027622622,63484.7139124979,0.0,1.0
2010-01-27,14.09,14.15,13.97,14.06,188100,10.3203583921486,10.3643059793402,10.2324632177655,10.2983845985528,256805.90724604,0.0,1.0
2010-01-28,13.92,14.15,13.73,14.15,46500,10.1958402284392,10.3643059793402,10.0566728689993,10.3643059793402,63484.7139124979,0.0,1.0
2010-01-29,13.65,13.96,13.59,13.95,42400,9.99807608607725,10.2251386199002,9.9541284988857,10.217814022035,57887.1369868797,0.0,1.0
2010-02-01,13.85,13.94,13.73,13.74,23200,10.1445680433824,10.2104894241697,10.0566728689993,10.0639974668646,31674.0938230097,0.0,1.0
2010-02-02,14.01,14.1,13.9001,13.98,95300,10.2617616092265,10.3276829900139,10.1812642786874,10.2397878156308,130109.531954001,0.0,1.0
2010-02-03,13.94,14.1,13.8,14.1,15200,10.2104894241697,10.3276829900139,10.1079450540561,10.3276829900139,20751.9925047305,0.0,1.0
2010-02-04,13.03,13.64,13.03,13.64,100200,9.54395101843125,9.99075148821199,9.54395101843125,9.99075148821199,136799.319011447,0.0,1.0
2010-02-05,12.96,13.11,12.63,13.03,105100,9.49267883337444,9.60254780135331,9.25096710382092,9.54395101843125,143489.106068893,0.0,1.0
2010-02-08,12.822,13.03,12.79,12.9,184000,9.39159938283388,9.54395101843125,9.36816066966505,9.44873124618289,251208.330320421,0.0,1.0
2010-02-09,13.29,13.45,13.09,13.15,76200,9.73439056292796,9.85158412877209,9.5878986056228,9.63184619281434,104033.015056609,0.0,1.0
2010-02-10,13.2199,13.36,13.076,13.27,15300,9.6830451318925,9.78566274798476,9.57764416861143,9.71974136719744,20888.518771209,0.0,1.0
2010-02-11,13.32,13.33,13.0301,13.1,17200,9.75636435652373,9.76368895438899,9.5440242644099,9.59522320348805,23482.5178343003,0.0,1.0
2010-02-12,13.11,13.1599,12.89,13.09,32300,9.60254780135331,9.63909754470095,9.44140664831763,9.5878986056228,44097.9840725523,0.0,1.0
2010-02-16,13.39,13.398,13.13,13.13,21200,9.80763654158054,9.81349621987274,9.61719699708383,9.61719699708383,28943.5684934399,0.0,1.0
2010-02-17,13.3244,13.45,13.2801,13.42,27000,9.75958717958444,9.85158412877209,9.72713921104135,9.82961033517631,36862.0919491923,0.0,1.0
2010-02-18,13.45,13.47,13.25,13.25,27000,9.85158412877209,9.8662333245026,9.70509217146692,9.70509217146692,36862.0919491923,0.0,1.0
2010-02-19,13.39,13.45,13.22,13.32,16500,9.80763654158054,9.85158412877209,9.68311837787115,9.75636435652373,22526.8339689508,0.0,1.0
2010-02-22,13.34,13.45,13.34,13.45,21000,9.77101355225425,9.85158412877209,9.77101355225425,9.85158412877209,28670.5159604829,0.0,1.0
2010-02-23,13.13,13.25,13.05,13.25,22500,9.61719699708383,9.70509217146692,9.55860021416176,9.70509217146692,30718.4099576602,0.0,1.0
2010-02-24,13.1401,13.2399,13.084,13.09,23000,9.62459484092774,9.69769432762301,9.58350384690364,9.5878986056228,31401.0412900527,0.0,1.0
2010-02-25,13.06,13.07,12.84,13.0,15200,9.56592481202702,9.57324940989228,9.40478365899134,9.52197722483547,20751.9925047305,0.0,1.0
2010-02-26,13.0699,13.0705,12.85,13.02,10800,9.57317616391363,9.57361563978554,9.4121082568566,9.53662642056599,14744.8367796769,0.0,1.0
2010-03-01,13.03,13.21,12.9501,13.08,25000,9.54395101843125,9.67579378000589,9.48542748148784,9.58057400775754,34131.5666196225,0.0,1.0
2010-03-02,13.05,13.13,13.01,13.03,18700,9.55860021416176,9.61719699708383,9.52930182270073,9.54395101843125,25530.4118314776,0.0,1.0
2010-03-03,13.33,13.45,13.2219,13.25,20700,9.76368895438899,9.85158412877209,9.68451005146555,9.70509217146692,28260.9371610474,0.0,1.0
2010-03-04,13.3196,13.44,13.23,13.3,9200,9.75607137260912,9.84425953090683,9.69044297573641,9.74171516079321,12560.4165160211,0.0,1.0
2010-03-05,13.54,13.59,13.42,13.4455,21300,9.91750550955941,9.9541284988857,9.82961033517631,9.84828805973272,29080.0947599183,0.0,1.0
2010-03-08,13.53,13.63,13.5,13.54,12600,9.91018091169415,9.98342689034673,9.88820711809838,9.91750550955941,17202.3095762897,0.0,1.0
2010-03-09,13.49,13.6,13.45,13.47,26400,9.88088252023312,9.96145309675096,9.85158412877209,9.8662333245026,36042.9343503213,0.0,1.0
2010-03-10,13.56,13.6592,13.5,13.53,15500,9.93215470528992,10.0048147161133,9.88820711809838,9.91018091169415,21161.571304166,0.0,1.0
2010-03-11,13.6875,13.6875,13.5519,13.5854,12900,10.025543328072,10.025543328072,9.92622178101906,9.95075918386768,17611.8883757251,0.0,1.0
2010-03-12,13.61,13.66,13.56,13.66,15700,9.96877769461621,10.0054006839425,9.93215470528992,10.0054006839425,21434.6238371229,0.0,1.0
2010-03-15,13.54,13.6,13.4601,13.55,14500,9.91750550955941,9.96145309675096,9.858981972616,9.92483010742467,19796.308639381,0.0,1.0
2010-03-16,13.6452,13.6452,13.49,13.49,13000,9.99456027910192,9.99456027910192,9.88088252023312,9.88088252023312,17748.4146422037,0.0,1.0
2010-03-17,13.66,13.76,13.64,13.64,19900,10.0054006839425,10.0786466625951,9.99075148821199,9.99075148821199,27168.7270292195,0.0,1.0
2010-03-18,13.613,13.73,13.55,13.66,25000,9.97097507397579,10.0566728689993,9.92483010742467,10.0054006839425,34131.5666196225,0.0,1.0
2010-03-19,13.37,13.51,13.36,13.51,21700,9.79298734585002,9.89553171596363,9.78566274798476,9.89553171596363,29626.1998258323,0.0,1.0
2010-03-22,13.31,13.386,13.14,13.27,210600,9.74903975865847,9.80470670243443,9.62452159494909,9.71974136719744,287524.3172037,0.0,1.0
2010-03-23,13.42,13.43,13.3,13.43,31300,9.82961033517631,9.83693493304157,9.74171516079321,9.83693493304157,42732.7214077674,0.0,1.0
2010-03-24,13.22,13.3,13.2,13.2699,18100,9.68311837787115,9.74171516079321,9.66846918214063,9.71966812121879,24711.2542326067,0.0,1.0
2010-03-25,13.2,13.43,13.2,13.32,31500,9.66846918214063,9.83693493304157,9.66846918214063,9.75636435652373,43005.7739407243,0.0,1.0
2010-03-26,13.3172,13.37,13.247,13.2701,14100,9.75431346912146,9.79298734585002,9.70289479210735,9.71981461317609,19250.2035734671,0.0,1.0
2010-03-29,13.43,13.4599,13.32,13.32,12600,9.83693493304157,9.85883548065869,9.75636435652373,9.75636435652373,17202.3095762897,0.0,1.0
2010-03-30,13.32,13.44,13.26,13.44,29000,9.75636435652373,9.84425953090683,9.71241676933218,9.84425953090683,39592.6172787621,0.0,1.0
2010-03-31,13.3,13.42,13.2,13.26,65500,9.74171516079321,9.82961033517631,9.66846918214063,9.71241676933218,89424.704543411,0.0,1.0
2010-04-01,13.46,13.489,13.32,13.33,60300,9.85890872663734,9.88015006044659,9.75636435652373,9.76368895438899,82325.3386865295,0.0,1.0
2010-04-05,13.5176,13.53,13.4,13.5,34200,9.90109841034123,9.91018091169415,9.8149611394458,9.88820711809838,46691.9831356436,0.0,1.0
2010-04-06,13.46,13.48,13.3301,13.42,173200,9.85890872663734,9.87355792236786,9.76376220036764,9.82961033517631,236463.493540745,0.0,1.0
2010-04-07,13.48,13.57,13.43,13.47,12300,9.87355792236786,9.93947930315518,9.83693493304157,9.8662333245026,16792.7307768543,0.0,1.0
2010-04-08,13.51,13.51,13.376,13.4,11800,9.89553171596363,9.89553171596363,9.79738210456918,9.8149611394458,16110.0994444618,0.0,1.0
2010-04-09,13.69,13.7285,13.48,13.48,30500,10.0273744775383,10.0555741793195,9.87355792236786,9.87355792236786,41640.5112759393,0.0,1.0
2010-04-12,13.7604,13.84,13.7,13.7,14700,10.0789396465097,10.1372434455172,10.0346990754035,10.0346990754035,20069.361172338,0.0,1.0
2010-04-13,13.83,13.8899,13.73,13.73,60400,10.1299188476519,10.1737931888648,10.0566728689993,10.0566728689993,82461.8649530079,0.0,1.0
2010-04-14,13.986,13.986,13.8373,13.95,17100,10.2441825743499,10.2441825743499,10.1352658040935,10.217814022035,23345.9915678218,0.0,1.0
2010-04-15,13.92,13.9792,13.79,13.82,28300,10.1958402284392,10.2392018478015,10.1006204561909,10.1225942497866,38636.9334134127,0.0,1.0
2010-04-16,13.69,13.9,13.53,13.9,35800,10.0273744775383,10.1811910327087,9.91018091169415,10.1811910327087,48876.4033992993,0.0,1.0
2010-04-19,13.56,13.58,13.39,13.55,26100,9.93215470528992,9.94680390102044,9.80763654158054,9.92483010742467,35633.3555508859,0.0,1.0
2010-04-20,13.62,13.658,13.55,13.61,20900,9.97610229248147,10.0039357643695,9.92483010742467,9.96877769461621,28533.9896940044,0.0,1.0
2010-04-21,13.5,13.57,13.4,13.55,38700,9.88820711809838,9.93947930315518,9.8149611394458,9.92483010742467,52835.6651271756,0.0,1.0
2010-04-22,13.38,13.38,13.182,13.27,20500,9.80031194371528,9.80031194371528,9.65528490598317,9.71974136719744,27987.8846280904,0.0,1.0
2010-04-23,13.42,13.4699,13.25,13.25,44800,9.82961033517631,9.86616007852395,9.70509217146692,9.70509217146692,61163.7673823635,0.0,1.0
2010-04-26,13.35,13.49,13.34,13.49,23500,9.7783381501195,9.88088252023312,9.77101355225425,9.88088252023312,32083.6726224451,0.0,1.0
2010-04-27,12.79,13.26,12.77,13.14,50200,9.36816066966505,9.71241676933218,9.35351147393454,9.62452159494909,68536.185772202,0.0,1.0
2010-04-28,12.78,12.97,12.67,12.97,70400,9.3608360717998,9.5000034312397,9.28026549528196,9.5000034312397,96114.4916008569,0.0,1.0
2010-04-29,12.926,12.96,12.85,12.86,56100,9.46777520063256,9.49267883337444,9.4121082568566,9.41943285472186,76591.2354944329,0.0,1.0
2010-04-30,12.9,13.09,12.83,12.93,27700,9.44873124618289,9.5878986056228,9.39745906112609,9.47070503977867,37817.7758145417,0.0,1.0
2010-05-03,12.9701,13.04,12.85,12.96,20400,9.50007667721835,9.5512756162965,9.4121082568566,9.49267883337444,27851.358361612,0.0,1.0
2010-05-04,12.38,12.64,12.31,12.61,108400,9.06785215718947,9.25829170168618,9.01657997213267,9.23631790809041,147994.472862683,0.0,1.0
2010-05-05,12.05,12.19,11.96,12.08,99900,8.82614042763596,8.92868479774957,8.76021904684864,8.84811422123173,136389.740212011,0.0,1.0
2010-05-06,11.4,12.0,11.0,11.95,65500,8.35004156639418,8.78951743830967,8.05705765178386,8.75289444898338,89424.704543411,0.0,1.0
2010-05-07,11.35,11.58,11.13,11.5,55700,8.31341857706789,8.48188432796883,8.15227742403222,8.42328754504676,76045.1304285189,0.0,1.0
2010-05-10,11.948,12.23,11.81,12.04,50100,8.75142952941033,8.9579831892106,8.65035007886976,8.8188158297707,68399.6595057234,0.0,1.0
2010-05-11,11.8685,12.03,11.67,11.8,73700,8.69319897638152,8.81149123190544,8.54780570875615,8.64302548100451,100619.858394647,0.0,1.0
2010-05-12,12.05,12.07,11.87,11.97,34300,8.82614042763596,8.84078962336647,8.69429766606131,8.76754364471389,46828.5094021221,0.0,1.0
2010-05-13,11.84,11.979,11.811,11.93,18600,8.67232387246554,8.77413578279262,8.65108253865629,8.73824525325286,25393.8855649991,0.0,1.0
2010-05-14,11.56,11.772,11.42,11.69,41200,8.46723513223831,8.62251660698178,8.3646907621247,8.56245490448667,56248.8217891379,0.0,1.0
2010-05-17,11.45,11.5925,11.14,11.57,38700,8.38666455572047,8.4910400753004,8.15960202189748,8.47455973010357,52835.6651271756,0.0,1.0
2010-05-18,11.21,11.7085,11.17,11.68,53700,8.21087420695428,8.57600541053739,8.18157581549325,8.55513030662141,73314.6050989491,0.0,1.0
2010-05-19,11.25,11.317,11.0407,11.19,31300,8.24017259841531,8.28924740411254,8.08686876509546,8.19622501122376,42732.7214077674,0.0,1.0
2010-05-20,10.72,11.02,10.671,10.98,85600,7.85196891155664,8.07170684751438,7.81607838201687,8.04240845605335,116866.484105587,0.0,1.0
2010-05-21,11.03,11.05,10.61,10.61,69000,8.07903144537964,8.09368064111015,7.7713983350388,7.7713983350388,94203.123870158,0.0,1.0
2010-05-24,10.756,10.9474,10.756,10.92,17100,7.87833746387157,8.0185302670126,7.87833746387157,7.9984608688618,23345.9915678218,0.0,1.0
2010-05-25,10.53,10.5699,10.18,10.42,375000,7.71280155211673,7.74202669759911,7.4564406268327,7.63223097559889,511973.499294338,0.0,1.0
2010-05-26,10.45,10.7099,10.36,10.55,31400,7.65420476919467,7.84457106771272,7.58828338840735,7.72745074784725,42869.2476742458,0.0,1.0
2010-05-27,11.06,11.06,10.68,10.7,50300,8.10100523897541,8.10100523897541,7.8226705200956,7.83731971582612,68672.7120386804,0.0,1.0
2010-05-28,10.78,10.99,10.72,10.99,23600,7.89591649874818,8.0497330539186,7.85196891155664,8.0497330539186,32220.1988889236,0.0,1.0
2010-06-01,10.56,10.87,10.55,10.65,53100,7.73477534571251,7.96183787953551,7.72745074784725,7.80069672649983,72495.4475000781,0.0,1.0
2010-06-02,10.91,10.91,10.539,10.54,12800,7.99113627099654,7.99113627099654,7.71939369019546,7.72012614998199,17475.3621092467,0.0,1.0
2010-06-03,10.85,10.91,10.73,10.9099,24600,7.94718868380499,7.99113627099654,7.85929350942189,7.99106302501789,33585.4615537085,0.0,1.0
2010-06-04,10.33,10.6399,10.3,10.63,52800,7.56630959481157,7.79329888265592,7.5443358012158,7.78604753076931,72085.8687006427,0.0,1.0
2010-06-07,10.17,10.492,10.16,10.38,44800,7.44911602896744,7.68496808022875,7.44179143110219,7.60293258413786,61163.7673823635,0.0,1.0
2010-06-08,10.22,10.2481,10.0701,10.16,46900,7.48573901829373,7.50632113829511,7.37594329629351,7.44179143110219,64030.8189784118,0.0,1.0
2010-06-09,10.1,10.42,10.06,10.27,24200,7.39784384391064,7.63223097559889,7.36854545244961,7.52236200762002,33039.3564877946,0.0,1.0
2010-06-10,10.56,10.56,10.37,10.37,38400,7.73477534571251,7.73477534571251,7.5956079862726,7.5956079862726,52426.0863277401,0.0,1.0
2010-06-11,10.66,10.66,10.45,10.45,26900,7.80802132436509,7.80802132436509,7.65420476919467,7.65420476919467,36725.5656827138,0.0,1.0
2010-06-14,10.67,10.882,10.654,10.76,21400,7.81534592223035,7.97062739697382,7.80362656564593,7.88126730301767,29216.6210263968,0.0,1.0
2010-06-15,11.05,11.05,10.78,10.81,29300,8.09368064111015,8.09368064111015,7.89591649874818,7.91789029234396,40002.1960781976,0.0,1.0
2010-06-16,10.89,10.97,10.76,10.82,37900,7.97648707526602,8.03508385818809,7.88126730301767,7.92521489020922,51743.4549953477,0.0,1.0
2010-06-17,10.78,10.88,10.7,10.87,47500,7.89591649874818,7.96916247740076,7.83731971582612,7.96183787953551,64849.9765772828,0.0,1.0
2010-06-18,10.83,10.84,10.73,10.84,21800,7.93253948807447,7.93986408593973,7.85929350942189,7.93986408593973,29762.7260923108,0.0,1.0
2010-06-21,10.85,11.07,10.75,10.89,66000,7.94718868380499,8.10832983684067,7.87394270515241,7.97648707526602,90107.3358758034,0.0,1.0
2010-06-22,10.51,10.83,10.49,10.83,38400,7.7658316406612,8.00227941658999,7.75105365466565,8.00227941658999,51969.1925700359,0.0924,1.0
2010-06-23,10.66,10.714,10.53,10.65,52000,7.87666653562782,7.91656709781581,7.78060962665675,7.86927754263005,70374.9482719237,0.0,1.0
2010-06-24,10.42,10.64,10.39,10.64,42400,7.69933070368123,7.86188854963227,7.67716372468791,7.86188854963227,57382.6501294147,0.0,1.0
2010-06-25,10.44,10.47,10.28,10.42,37900,7.71410868967678,7.7362756686701,7.59588480171238,7.69933070368123,51292.5103751136,0.0,1.0
2010-06-28,10.23,10.41,10.216,10.41,24600,7.55893983672351,7.69194171068346,7.54859524652663,7.69194171068346,33292.7639901793,0.0,1.0
2010-06-29,9.83,9.99,9.76,9.99,145800,7.26338011681252,7.38160400477692,7.2116571658281,7.38160400477692,197320.528039355,0.0,1.0
2010-06-30,9.79,10.02,9.78,9.86,33800,7.23382414482142,7.40377098377024,7.22643515182365,7.28554709580585,45743.7163767504,0.0,1.0
2010-07-01,9.97,10.014,9.833,9.9,54200,7.36682601878137,7.39933758797158,7.26559681471186,7.31510306779695,73352.3499295819,0.0,1.0
2010-07-02,9.99,10.089,9.93,10.04,38100,7.38160400477692,7.45475503545489,7.33727004679027,7.41854896976579,51563.1832530825,0.0,1.0
2010-07-06,10.31,10.48,10.22,10.32,40300,7.61805178070571,7.74366466166788,7.55155084372574,7.62544077370348,54540.5849107408,0.0,1.0
2010-07-07,10.65,10.67,10.41,10.41,59300,7.86927754263005,7.8840555286256,7.69194171068346,7.69194171068346,80254.5083177898,0.0,1.0
2010-07-08,10.7,10.7,10.56,10.64,17400,7.90622250761892,7.90622250761892,7.80277660565008,7.86188854963227,23548.5403832975,0.0,1.0
2010-07-09,10.73,10.73,10.54,10.56,37900,7.92838948661225,7.92838948661225,7.78799861965453,7.80277660565008,51292.5103751135,0.0,1.0
2010-07-12,10.58,10.62,10.52,10.62,17400,7.81755459164563,7.84711056363672,7.77322063365898,7.84711056363672,23548.5403832975,0.0,1.0
2010-07-13,10.71,10.75,10.63,10.63,23000,7.9136115006167,7.94316747260779,7.8544995566345,7.8544995566345,31127.3809664278,0.0,1.0
2010-07-14,10.77,10.79,10.66,10.66,14800,7.95794545860334,7.97272344459889,7.87666653562782,7.87666653562782,20029.7929697014,0.0,1.0
2010-07-15,10.95,10.97,10.75,10.81,157600,8.09094733256329,8.10572531855884,7.94316747260779,7.98750143059444,213290.227839522,0.0,1.0
2010-07-16,10.56,10.82,10.55,10.77,22400,7.80277660565008,7.99489042359222,7.7953876126523,7.95794545860334,30315.3623325209,0.0,1.0
2010-07-19,10.62,10.69,10.5,10.59,17300,7.84711056363672,7.89883351462115,7.75844264766343,7.8249435846434,23413.2039443131,0.0,1.0
2010-07-20,10.792,10.829,10.511,10.57,12800,7.97420124319845,8.00154051729021,7.76657053996098,7.81016559864785,17323.064190012,0.0,1.0
2010-07-21,10.47,10.73,10.47,10.73,10400,7.7362756686701,7.92838948661225,7.7362756686701,7.92838948661225,14074.9896543847,0.0,1.0
2010-07-22,10.94,10.954,10.8,10.8,58000,8.08355833956551,8.0939029297624,7.98011243759667,7.98011243759667,78495.1346109918,0.0,1.0
2010-07-23,11.11,11.11,10.8719,10.88,30500,8.20917122052768,8.20917122052768,8.03323929725067,8.03922438157887,41277.6138902629,0.0,1.0
2010-07-26,11.17,11.21,11.0,11.0152,118500,8.25350517851433,8.28306115050543,8.12789229755216,8.13912356690878,160373.680196595,0.0,1.0
2010-07-27,11.14,11.192,11.1,11.18,35600,8.23133819952101,8.26976096310944,8.20178222752991,8.26089417151211,48179.7722784708,0.0,1.0
2010-07-28,11.06,11.146,11.012,11.11,11800,8.17222625553881,8.23577159531967,8.13675908914949,8.20917122052768,15969.6998001673,0.0,1.0
2010-07-29,11.071,11.134,10.94,11.1,26500,8.18035414783636,8.22690480372234,8.08355833956551,8.20178222752991,35864.1563308842,0.0,1.0
2010-07-30,10.91,10.926,10.782,10.88,10900,8.06139136057219,8.07321374936863,7.96681225020067,8.03922438157887,14751.6718493071,0.0,1.0
2010-08-02,11.16,11.1704,11.05,11.05,22200,8.24611618551656,8.25380073823424,8.16483726254104,8.16483726254104,30044.689454552,0.0,1.0
2010-08-03,11.06,11.15,11.034,11.11,12600,8.17222625553881,8.23872719251878,8.1530148737446,8.20917122052768,17052.391312043,0.0,1.0
2010-08-04,11.2,11.2399,11.12,11.2,20000,8.27567215750766,8.30515423956878,8.21656021352546,8.27567215750766,27067.2877968937,0.0,1.0
2010-08-05,11.19,11.21,11.11,11.179,11500,8.26828316450988,8.28306115050543,8.20917122052768,8.26015527221233,15563.6904832139,0.0,1.0
2010-08-06,11.2499,11.25,11.0819,11.1,73400,8.31254323256655,8.31261712249653,8.18840815020394,8.20178222752991,99336.9462145999,0.0,1.0
2010-08-09,11.27,11.3,11.22,11.3,23900,8.32739510849208,8.3495620874854,8.29045014350321,8.3495620874854,32345.408917288,0.0,1.0
2010-08-10,11.2,11.23,11.02,11.02,17600,8.27567215750766,8.29783913650098,8.14267028354771,8.14267028354771,23819.2132612664,0.0,1.0
2010-08-11,10.646,10.88,10.6301,10.88,25300,7.86632194543094,8.03922438157887,7.85457344656448,8.03922438157887,34240.1190630705,0.0,1.0
2010-08-12,10.55,10.626,10.48,10.5,13100,7.7953876126523,7.85154395943539,7.74366466166788,7.75844264766343,17729.0735069654,0.0,1.0
2010-08-13,10.53,10.62,10.51,10.62,21100,7.78060962665675,7.84711056363672,7.7658316406612,7.84711056363672,28555.9886257229,0.0,1.0
2010-08-16,10.51,10.56,10.45,10.45,21900,7.7658316406612,7.80277660565008,7.72149768267455,7.72149768267455,29638.6801375986,0.0,1.0
2010-08-17,10.68,10.764,10.63,10.63,23600,7.89144452162337,7.95351206280468,7.8544995566345,7.8544995566345,31939.3996003346,0.0,1.0
2010-08-18,10.36,10.5,10.32,10.48,88400,7.65499674569458,7.75844264766343,7.62544077370348,7.74366466166788,119637.41206227,0.0,1.0
2010-08-19,10.03,10.35,10.0,10.34,31800,7.41115997676802,7.64760775269681,7.38899299777469,7.64021875969903,43036.987597061,0.0,1.0
2010-08-20,9.83,9.95,9.76,9.95,26000,7.26338011681252,7.35204803278582,7.2116571658281,7.35204803278582,35187.4741359618,0.0,1.0
2010-08-23,9.79,9.97,9.76,9.93,37900,7.23382414482142,7.36682601878137,7.2116571658281,7.33727004679027,51292.5103751136,0.0,1.0
2010-08-24,9.59,9.6681,9.54,9.66,29500,7.08604428486593,7.14375232017855,7.04909931987706,7.13776723585035,39924.2495004182,0.0,1.0
2010-08-25,9.52,9.54,9.4,9.48,75900,7.03432133388151,7.04909931987706,6.94565341790821,7.00476536189041,102720.357189212,0.0,1.0
2010-08-26,9.56,9.72,9.56,9.61,41700,7.06387730587261,7.182101193837,7.06387730587261,7.10082227086148,56435.2950565234,0.0,1.0
2010-08-27,9.71,9.73,9.54,9.63,44700,7.17471220083923,7.18949018683478,7.04909931987706,7.11560025685703,60495.3882260574,0.0,1.0
2010-08-30,9.59,9.76,9.59,9.76,18400,7.08604428486593,7.2116571658281,7.08604428486593,7.2116571658281,24901.9047731422,0.0,1.0
2010-08-31,9.65,9.712,9.6,9.66,31600,7.13037824285258,7.17618999943878,7.0934332778637,7.13776723585035,42766.314719092,0.0,1.0
2010-09-01,9.91,9.965,9.77,9.77,17300,7.32249206079472,7.36313152228248,7.21904615882587,7.21904615882587,23413.2039443131,0.0,1.0
2010-09-02,10.02,10.0436,9.95,9.95,33800,7.40377098377024,7.42120900724499,7.35204803278582,7.35204803278582,45743.7163767504,0.0,1.0
2010-09-03,10.04,10.0944,9.984,10.05,32400,7.41854896976579,7.45874509167369,7.37717060897825,7.42593796276357,43849.0062309678,0.0,1.0
2010-09-07,9.88,10.07,9.88,10.07,17400,7.3003250818014,7.44071594875912,7.3003250818014,7.44071594875912,23548.5403832975,0.0,1.0
2010-09-08,9.94,10.056,9.91,9.91,11300,7.34465903978804,7.43037135856223,7.32249206079472,7.32249206079472,15293.017605245,0.0,1.0
2010-09-09,9.98,10.12,9.958,10.06,10600,7.37421501177914,7.47766091374799,7.35795922718404,7.43332695576134,14345.6625323537,0.0,1.0
2010-09-10,9.98,10.03,9.97,9.98,6900,7.37421501177914,7.41115997676802,7.36682601878137,7.37421501177914,9338.21428992833,0.0,1.0
2010-09-13,10.15,10.177,10.09,10.09,20200,7.49982789274131,7.5197781738353,7.45549393475466,7.45549393475466,27337.9606748627,0.0,1.0
2010-09-14,10.21,10.2884,10.14,10.14,24300,7.54416185072796,7.60209155583051,7.49243889974354,7.49243889974354,32886.7546732259,0.0,1.0
2010-09-15,10.2,10.23,10.15,10.18,13500,7.53677285773019,7.55893983672351,7.49982789274131,7.52199487173464,18270.4192629032,0.0,1.0
2010-09-16,10.18,10.21,10.1401,10.2,11700,7.52199487173464,7.54416185072796,7.49251278967352,7.53677285773019,15834.3633611828,0.0,1.0
2010-09-17,10.08,10.149,10.06,10.12,16300,7.44810494175689,7.49908899344153,7.43332695576134,7.47766091374799,22059.8395544684,0.0,1.0
2010-09-20,10.15,10.17,10.0,10.09,23500,7.49982789274131,7.51460587873686,7.38899299777469,7.45549393475466,31804.0631613501,0.0,1.0
2010-09-21,10.14,10.21,10.074,10.15,14500,7.49243889974354,7.54416185072796,7.44367154595823,7.49982789274131,19623.7836527479,0.0,1.0
2010-09-22,10.15,10.23,10.144,10.22,7900,7.49982789274131,7.55893983672351,7.49539449694265,7.55155084372574,10691.578679773,0.0,1.0
2010-09-23,9.9684,10.1,9.95,10.1,8200,7.36564377990172,7.46288292775244,7.35204803278582,7.46288292775244,11097.5879967264,0.0,1.0
2010-09-24,10.25,10.25,10.1,10.11,13700,7.57371782271906,7.57371782271906,7.46288292775244,7.47027192075021,18541.0921408722,0.0,1.0
2010-09-27,10.19,10.23,10.16,10.19,32600,7.52938386473241,7.55893983672351,7.50721688573909,7.52938386473241,44119.6791089368,0.0,1.0
2010-09-28,10.35,10.38,10.1536,10.2,142900,7.64760775269681,7.66977473169013,7.50248793022051,7.53677285773019,193395.771308805,0.0,1.0
2010-09-29,10.3,10.3,10.21,10.28,13200,7.61066278770793,7.61066278770793,7.54416185072796,7.59588480171238,17864.4099459499,0.0,1.0
2010-09-30,10.24,10.4,10.15,10.31,33200,7.56632882972129,7.68455271768568,7.49982789274131,7.61805178070571,44931.6977428435,0.0,1.0
2010-10-01,10.36,10.37,10.236,10.26,19000,7.65499674569458,7.66238573869236,7.56337323252218,7.58110681571683,25713.923407049,0.0,1.0
2010-10-04,10.21,10.3,10.18,10.3,11100,7.54416185072796,7.61066278770793,7.52199487173464,7.61066278770793,15022.344727276,0.0,1.0
2010-10-05,10.61,10.63,10.4,10.4,99200,7.83972157063895,7.8544995566345,7.68455271768568,7.68455271768568,134253.747472593,0.0,1.0
2010-10-06,10.62,10.674,10.541,10.55,28800,7.84711056363672,7.88701112582471,7.7887375189543,7.7953876126523,38976.894427527,0.0,1.0
2010-10-07,10.58,10.67,10.47,10.64,45400,7.81755459164563,7.8840555286256,7.7362756686701,7.86188854963227,61442.7432989487,0.0,1.0
2010-10-08,10.56,10.6,10.5,10.58,39600,7.80277660565008,7.83233257764117,7.75844264766343,7.81755459164563,53593.2298378495,0.0,1.0
2010-10-11,10.48,10.6,10.47,10.5,23000,7.74366466166788,7.83233257764117,7.7362756686701,7.75844264766343,31127.3809664278,0.0,1.0
2010-10-12,10.45,10.478,10.324,10.4,26500,7.72149768267455,7.74218686306832,7.62839637090259,7.68455271768568,35864.1563308842,0.0,1.0
2010-10-13,10.55,10.6099,10.5,10.5,129800,7.7953876126523,7.83964768070897,7.75844264766343,7.75844264766343,175666.69780184,0.0,1.0
2010-10-14,10.62,10.705,10.57,10.63,66200,7.84711056363672,7.90991700411781,7.81016559864785,7.8544995566345,89592.7226077182,0.0,1.0
2010-10-15,10.65,10.72,10.61,10.68,19100,7.86927754263005,7.92100049361447,7.83972157063895,7.89144452162337,25849.2598460335,0.0,1.0
2010-10-18,10.79,10.81,10.66,10.66,15800,7.97272344459889,7.98750143059444,7.87666653562782,7.87666653562782,21383.157359546,0.0,1.0
2010-10-19,10.45,10.65,10.411,10.59,50900,7.72149768267455,7.86927754263005,7.69268060998323,7.8249435846434,68886.2474430945,0.0,1.0
2010-10-20,10.6,10.6536,10.47,10.5,23600,7.83233257764117,7.87193758010925,7.7362756686701,7.75844264766343,31939.3996003346,0.0,1.0
2010-10-21,10.51,10.62,10.4,10.61,43100,7.7658316406612,7.84711056363672,7.68455271768568,7.83972157063895,58330.005202306,0.0,1.0
2010-10-22,10.5762,10.5999,10.51,10.51,12200,7.81474677430647,7.8322586877112,7.7658316406612,7.7658316406612,16511.0455561052,0.0,1.0
2010-10-25,10.65,10.72,10.616,10.69,12900,7.86927754263005,7.92100049361447,7.84415496643761,7.89883351462115,17458.4006289964,0.0,1.0
2010-10-26,10.49,10.57,10.44,10.56,37000,7.75105365466565,7.81016559864785,7.71410868967678,7.80277660565008,50074.4824242534,0.0,1.0
2010-10-27,10.39,10.45,10.29,10.45,27200,7.67716372468791,7.72149768267455,7.60327379471016,7.72149768267455,36811.5114037754,0.0,1.0
2010-10-28,10.46,10.51,10.41,10.46,28200,7.72888667567233,7.7658316406612,7.69194171068346,7.72888667567233,38164.8757936201,0.0,1.0
2010-10-29,10.47,10.5,10.41,10.41,23800,7.7362756686701,7.75844264766343,7.69194171068346,7.69194171068346,32210.0724783035,0.0,1.0
2010-11-01,10.34,10.51,10.29,10.43,41300,7.64021875969903,7.7658316406612,7.60327379471016,7.706719696679,55893.9493005855,0.0,1.0
2010-11-02,10.61,10.62,10.48,10.52,24800,7.83972157063895,7.84711056363672,7.74366466166788,7.77322063365898,33563.4368681482,0.0,1.0
2010-11-03,10.66,10.688,10.514,10.59,20700,7.87666653562782,7.89735571602159,7.76878723786031,7.8249435846434,28014.642869785,0.0,1.0
2010-11-04,10.74,10.74,10.66,10.7101,21000,7.93577847961002,7.93577847961002,7.87666653562782,7.91368539054667,28420.6521867384,0.0,1.0
2010-11-05,10.61,10.62,10.54,10.62,24300,7.83972157063895,7.84711056363672,7.78799861965453,7.84711056363672,32886.7546732258,0.0,1.0
2010-11-08,10.51,10.58,10.45,10.58,16300,7.7658316406612,7.81755459164563,7.72149768267455,7.81755459164563,22059.8395544684,0.0,1.0
2010-11-09,10.34,10.52,10.32,10.5,61100,7.64021875969903,7.77322063365898,7.62544077370348,7.75844264766343,82690.5642195103,0.0,1.0
2010-11-10,10.36,10.42,10.22,10.42,41900,7.65499674569458,7.69933070368123,7.55155084372574,7.69933070368123,56705.9679344923,0.0,1.0
2010-11-11,10.19,10.25,10.144,10.25,28300,7.52938386473241,7.57371782271906,7.49539449694265,7.57371782271906,38300.2122326046,0.0,1.0
2010-11-12,10.11,10.22,10.05,10.22,19700,7.47027192075021,7.55155084372574,7.42593796276357,7.55155084372574,26661.2784799403,0.0,1.0
2010-11-15,10.02,10.18,10.02,10.08,39100,7.40377098377024,7.52199487173464,7.40377098377024,7.44810494175689,52916.5476429272,0.0,1.0
2010-11-16,9.79,9.98,9.75,9.98,35100,7.23382414482142,7.37421501177914,7.20426817283033,7.37421501177914,47503.0900835485,0.0,1.0
2010-11-17,9.84,9.91,9.81,9.84,20800,7.2707691098103,7.32249206079472,7.24860213081697,7.2707691098103,28149.9793087694,0.0,1.0
2010-11-18,10.0,10.055,9.971,10.0,24800,7.38899299777469,7.42963245926245,7.36756491808115,7.38899299777469,33563.4368681482,0.0,1.0
2010-11-19,10.05,10.07,9.91,10.01,33100,7.42593796276357,7.44071594875912,7.32249206079472,7.39638199077247,44796.3613038591,0.0,1.0
2010-11-22,9.94,9.95,9.79,9.91,24300,7.34465903978804,7.35204803278582,7.23382414482142,7.32249206079472,32886.7546732259,0.0,1.0
2010-11-23,9.66,9.82,9.57,9.82,75600,7.13776723585035,7.25599112381475,7.07126629887038,7.25599112381475,102314.347872258,0.0,1.0
2010-11-24,9.71,9.72,9.65,9.67,19900,7.17471220083923,7.182101193837,7.13037824285258,7.14515622884813,26931.9513579092,0.0,1.0
2010-11-26,9.59,9.63,9.58,9.63,4500,7.08604428486593,7.11560025685703,7.07865529186816,7.11560025685703,6090.13975430108,0.0,1.0
2010-11-29,9.47,9.49,9.31,9.42,35600,6.99737636889263,7.01215435488818,6.87915248092824,6.96043140390376,48179.7722784708,0.0,1.0
2010-11-30,9.37,9.422,9.3,9.3,11800,6.92348643891489,6.96190920250332,6.87176348793046,6.87176348793046,15969.6998001673,0.0,1.0
2010-12-01,9.61,9.61,9.48,9.51,26800,7.10082227086148,7.10082227086148,7.00476536189041,7.02693234088373,36270.1656478376,0.0,1.0
2010-12-02,9.71,9.732,9.5408,9.58,22800,7.17471220083923,7.19096798543433,7.04969043931688,7.07865529186816,30856.7080884588,0.0,1.0
2010-12-03,9.79,9.83,9.71,9.71,16800,7.23382414482142,7.26338011681252,7.17471220083923,7.17471220083923,22736.5217493907,0.0,1.0
2010-12-06,9.78,9.83,9.702,9.73,30300,7.22643515182365,7.26338011681252,7.16880100644101,7.18949018683478,41006.941012294,0.0,1.0
2010-12-07,9.81,10.05,9.81,10.05,59700,7.24860213081697,7.42593796276357,7.24860213081697,7.42593796276357,80795.8540737278,0.0,1.0
2010-12-08,9.84,9.908,9.8,9.87,32500,7.2707691098103,7.32101426219517,7.2412131378192,7.29293608880362,43984.3426699523,0.0,1.0
2010-12-09,9.9,9.93,9.8401,9.89,18300,7.31510306779695,7.33727004679027,7.27084299974027,7.30771407479917,24766.5683341577,0.0,1.0
2010-12-10,10.05,10.086,9.94,9.99,34700,7.42593796276357,7.45253833755556,7.34465903978804,7.38160400477692,46961.7443276106,0.0,1.0
2010-12-13,10.22,10.3,10.17,10.19,57500,7.55155084372574,7.61066278770793,7.51460587873686,7.52938386473241,77818.4524160694,0.0,1.0
2010-12-14,10.24,10.34,10.17,10.27,53200,7.56632882972129,7.64021875969903,7.51460587873686,7.58849580871461,71998.9855397372,0.0,1.0
2010-12-15,10.12,10.29,10.081,10.16,54600,7.47766091374799,7.60327379471016,7.44884384105667,7.50721688573909,73893.6956855198,0.0,1.0
2010-12-16,10.23,10.23,10.1,10.15,100900,7.55893983672351,7.55893983672351,7.46288292775244,7.49982789274131,136554.466935329,0.0,1.0
2010-12-17,10.16,10.21,10.12,10.21,103700,7.50721688573909,7.54416185072796,7.47766091374799,7.54416185072796,140343.887226894,0.0,1.0
2010-12-20,10.01,10.2,9.98,10.2,39300,7.39638199077247,7.53677285773019,7.37421501177914,7.53677285773019,53187.2205208961,0.0,1.0
2010-12-21,10.16,10.19,10.09,10.09,33800,7.50721688573909,7.52938386473241,7.45549393475466,7.45549393475466,45743.7163767504,0.0,1.0
2010-12-22,10.1,10.11,10.051,10.08,29700,7.46288292775244,7.47027192075021,7.42667686206334,7.44810494175689,40194.9223783872,0.0,1.0
2010-12-23,10.04,10.09,10.02,10.09,17400,7.41854896976579,7.45549393475466,7.40377098377024,7.45549393475466,23548.5403832975,0.0,1.0
2010-12-27,10.05,10.06,9.81,9.81,34500,7.42593796276357,7.43332695576134,7.24860213081697,7.24860213081697,46691.0714496416,0.0,1.0
2010-12-28,10.02,10.07,9.92,9.92,33900,7.40377098377024,7.44071594875912,7.3298810537925,7.3298810537925,45879.0528157348,0.0,1.0
2010-12-29,10.19,10.25,10.12,10.14,64000,7.52938386473241,7.57371782271906,7.47766091374799,7.49243889974354,86615.3209500599,0.0,1.0
2010-12-30,10.13,10.2499,10.1208,10.16,43200,7.48504990674576,7.57364393278908,7.47825203318781,7.50721688573909,58465.3416412904,0.0,1.0
2010-12-31,10.25,10.28,10.11,10.13,60400,7.57371782271906,7.59588480171238,7.47027192075021,7.48504990674576,81743.209146619,0.0,1.0
2011-01-03,10.4,10.4256,10.344,10.35,40200,7.68455271768568,7.70346853975998,7.64317435689814,7.64760775269681,54405.2484717564,0.0,1.0
2011-01-04,10.38,10.4501,10.31,10.45,20000,7.66977473169013,7.72157157260453,7.61805178070571,7.72149768267455,27067.2877968937,0.0,1.0
2011-01-05,10.3,10.3399,10.21,10.23,23400,7.61066278770793,7.64014486976905,7.54416185072796,7.55893983672351,31668.7267223657,0.0,1.0
2011-01-06,10.13,10.34,10.111,10.34,17000,7.48504990674576,7.64021875969903,7.47101082004999,7.64021875969903,23007.1946273597,0.0,1.0
2011-01-07,9.95,10.1,9.9,10.1,23600,7.35204803278582,7.46288292775244,7.31510306779695,7.46288292775244,31939.3996003346,0.0,1.0
2011-01-10,9.92,9.97,9.8603,9.94,15700,7.3298810537925,7.36682601878137,7.28576876559578,7.34465903978804,21247.8209205615,0.0,1.0
2011-01-11,9.98,10.03,9.912,9.95,33000,7.37421501177914,7.41115997676802,7.32396985939428,7.35204803278582,44661.0248648746,0.0,1.0
2011-01-12,10.27,10.28,10.12,10.12,23500,7.58849580871461,7.59588480171238,7.47766091374799,7.47766091374799,31804.0631613501,0.0,1.0
2011-01-13,10.3,10.38,10.25,10.25,32400,7.61066278770793,7.66977473169013,7.57371782271906,7.57371782271906,43849.0062309678,0.0,1.0
2011-01-14,10.44,10.44,10.34,10.34,28300,7.71410868967678,7.71410868967678,7.64021875969903,7.64021875969903,38300.2122326046,0.0,1.0
2011-01-18,10.54,10.54,10.38,10.38,208300,7.78799861965453,7.78799861965453,7.66977473169013,7.66977473169013,281905.802404648,0.0,1.0
2011-01-19,10.43,10.55,10.41,10.52,58700,7.706719696679,7.7953876126523,7.69194171068346,7.77322063365898,79442.4896838831,0.0,1.0
2011-01-20,10.44,10.4856,10.36,10.41,42700,7.71410868967678,7.74780249774663,7.65499674569458,7.69194171068346,57788.6594463681,0.0,1.0
2011-01-21,10.52,10.59,10.4901,10.59,34700,7.77322063365898,7.8249435846434,7.75112754459563,7.8249435846434,46961.7443276106,0.0,1.0
2011-01-24,10.64,10.67,10.58,10.58,13400,7.86188854963227,7.8840555286256,7.81755459164563,7.81755459164563,18135.0828239188,0.0,1.0
2011-01-25,10.586,10.586,10.4879,10.56,39500,7.82198798744429,7.82198798744429,7.74950196613612,7.80277660565008,53457.8933988651,0.0,1.0
2011-01-26,10.55,10.58,10.5,10.57,36200,7.7953876126523,7.81755459164563,7.75844264766343,7.81016559864785,48991.7909123776,0.0,1.0
2011-01-27,10.55,10.61,10.51,10.58,76700,7.7953876126523,7.83972157063895,7.7658316406612,7.81755459164563,103803.048701087,0.0,1.0
2011-01-28,10.39,10.5475,10.31,10.5,111300,7.67716372468791,7.79354036440286,7.61805178070571,7.75844264766343,150629.456589713,0.0,1.0
2011-01-31,10.48,10.55,10.44,10.44,25000,7.74366466166788,7.7953876126523,7.71410868967678,7.71410868967678,33834.1097461171,0.0,1.0
2011-02-01,10.67,10.72,10.53,10.53,43100,7.8840555286256,7.92100049361447,7.78060962665675,7.78060962665675,58330.0052023059,0.0,1.0
2011-02-02,10.67,10.69,10.642,10.6599,14500,7.8840555286256,7.89883351462115,7.86336634823183,7.87659264569785,19623.7836527479,0.0,1.0
2011-02-03,10.531,10.55,10.43,10.53,20700,7.78134852595653,7.7953876126523,7.706719696679,7.78060962665675,28014.642869785,0.0,1.0
2011-02-04,10.51,10.53,10.4407,10.52,22500,7.7658316406612,7.78060962665675,7.71462591918662,7.77322063365898,30450.6987715054,0.0,1.0
2011-02-07,10.58,10.64,10.5301,10.57,17600,7.81755459164563,7.86188854963227,7.78068351658673,7.81016559864785,23819.2132612664,0.0,1.0
2011-02-08,10.62,10.65,10.46,10.57,27000,7.84711056363672,7.86927754263005,7.72888667567233,7.81016559864785,36540.8385258065,0.0,1.0
2011-02-09,10.7,10.72,10.61,10.61,18800,7.90622250761892,7.92100049361447,7.83972157063895,7.83972157063895,25443.2505290801,0.0,1.0
2011-02-10,10.59,10.59,10.36,10.47,16600,7.8249435846434,7.8249435846434,7.65499674569458,7.7362756686701,22465.8488714218,0.0,1.0
2011-02-11,10.55,10.59,10.36,10.48,19200,7.7953876126523,7.8249435846434,7.65499674569458,7.74366466166788,25984.596285018,0.0,1.0
2011-02-14,10.52,10.56,10.477,10.52,26600,7.77322063365898,7.80277660565008,7.74144796376855,7.77322063365898,35999.4927698686,0.0,1.0
2011-02-15,10.4,10.4673,10.38,10.44,19300,7.68455271768568,7.7342806405607,7.66977473169013,7.71410868967678,26119.9327240024,0.0,1.0
2011-02-16,10.5,10.5,10.3954,10.3954,21000,7.75844264766343,7.75844264766343,7.6811537809067,7.6811537809067,28420.6521867384,0.0,1.0
2011-02-17,10.5,10.54,10.43,10.43,20300,7.75844264766343,7.78799861965453,7.706719696679,7.706719696679,27473.2971138471,0.0,1.0
2011-02-18,10.54,10.59,10.5,10.51,25400,7.78799861965453,7.8249435846434,7.75844264766343,7.7658316406612,34375.455502055,0.0,1.0
2011-02-22,10.26,10.42,10.26,10.35,27200,7.58110681571683,7.69933070368123,7.58110681571683,7.64760775269681,36811.5114037755,0.0,1.0
2011-02-23,10.22,10.3322,10.16,10.3,33000,7.55155084372574,7.63445534516077,7.50721688573909,7.61066278770793,44661.0248648746,0.0,1.0
2011-02-24,10.3,10.322,10.24,10.29,29700,7.61066278770793,7.62691857230304,7.56632882972129,7.60327379471016,40194.9223783872,0.0,1.0
2011-02-25,10.41,10.43,10.35,10.35,17700,7.69194171068346,7.706719696679,7.64760775269681,7.64760775269681,23954.5497002509,0.0,1.0
2011-02-28,10.52,10.57,10.48,10.56,22600,7.77322063365898,7.81016559864785,7.74366466166788,7.80277660565008,30586.0352104899,0.0,1.0
2011-03-01,10.34,10.5,10.314,10.5,28600,7.64021875969903,7.75844264766343,7.62100737790482,7.75844264766343,38706.221549558,0.0,1.0
2011-03-02,10.35,10.37,10.2928,10.36,18100,7.64760775269681,7.66238573869236,7.60534271274954,7.65499674569458,24495.8954561888,0.0,1.0
2011-03-03,10.41,10.46,10.37,10.41,11100,7.69194171068346,7.72888667567233,7.66238573869236,7.69194171068346,15022.344727276,0.0,1.0
2011-03-04,10.39,10.49,10.328,10.49,12800,7.67716372468791,7.75105365466565,7.6313519681017,7.75105365466565,17323.064190012,0.0,1.0
2011-03-07,10.34,10.466,10.3001,10.45,22100,7.64021875969903,7.73332007147099,7.61073667763791,7.72149768267455,29909.3530155676,0.0,1.0
2011-03-08,10.49,10.53,10.281,10.34,45300,7.75105365466565,7.78060962665675,7.59662370101216,7.64021875969903,61307.4068599643,0.0,1.0
2011-03-09,10.62,10.68,10.57,10.57,51300,7.84711056363672,7.89144452162337,7.81016559864785,7.81016559864785,69427.5931990324,0.0,1.0
2011-03-10,10.37,10.4693,10.37,10.42,43400,7.66238573869236,7.73575843916026,7.66238573869236,7.69933070368123,58736.0145192593,0.0,1.0
2011-03-11,10.444,10.45,10.29,10.29,10200,7.71706428687589,7.72149768267455,7.60327379471016,7.60327379471016,13804.3167764158,0.0,1.0
2011-03-14,10.76,10.7799,10.6199,10.62,80000,7.95055646560557,7.96526056167114,7.84703667370675,7.84711056363672,108269.151187575,0.0,1.0
2011-03-15,10.99,11.0,10.63,10.65,130000,8.12050330455439,8.12789229755216,7.8544995566345,7.86927754263005,175937.370679809,0.0,1.0
2011-03-16,10.69,11.019,10.56,11.0,97500,7.89883351462115,8.14193138424793,7.80277660565008,8.12789229755216,131953.028009857,0.0,1.0
2011-03-17,11.0,11.09,10.9301,11.0,84700,8.12789229755216,8.19439323453213,8.07624323649772,8.12789229755216,114629.963819845,0.0,1.0
2011-03-18,11.25,11.28,11.159,11.28,123300,8.31261712249653,8.33478410148985,8.24537728621678,8.33478410148985,166869.82926785,0.0,1.0
2011-03-21,11.34,11.39,11.28,11.34,62700,8.3791180594765,8.41606302446537,8.33478410148985,8.3791180594765,84855.9472432618,0.0,1.0
2011-03-22,11.319,11.38,11.258,11.38,83800,8.36360117418118,8.4086740314676,8.31852831689475,8.4086740314676,113411.935868985,0.0,1.0
2011-03-23,11.42,11.45,11.23,11.3,213900,8.4382300034587,8.46039698245202,8.29783913650098,8.3495620874854,289484.642987778,0.0,1.0
2011-03-24,11.57,11.5735,11.43,11.45,33800,8.54906489842532,8.55165104597454,8.44561899645647,8.46039698245202,45743.7163767504,0.0,1.0
2011-03-25,11.52,11.58,11.48,11.52,46100,8.51211993343644,8.55645389142309,8.48256396144535,8.51211993343644,62390.09837184,0.0,1.0
2011-03-28,11.74,11.85,11.72,11.72,309200,8.67467777938749,8.75595670236301,8.65989979339194,8.65989979339194,418460.269339977,0.0,1.0
2011-03-29,11.84,11.84,11.7,11.76,90400,8.74856770936524,8.74856770936524,8.64512180739639,8.68945576538304,122344.14084196,0.0,1.0
2011-03-30,11.909,11.98,11.76,11.84,413200,8.79955176104988,8.85201361133408,8.68945576538304,8.74856770936524,559210.165883824,0.0,1.0
2011-03-31,11.86,11.9,11.7,11.85,86200,8.76334569536079,8.79290166735188,8.64512180739639,8.75595670236301,116660.010404612,0.0,1.0
2011-04-01,11.97,11.98,11.8,11.87,34100,8.84462461833631,8.85201361133408,8.71901173737414,8.77073468835856,46149.7256937038,0.0,1.0
2011-04-04,12.092,12.28,12.04,12.28,81200,8.93477033290916,9.07368340126732,8.89634756932073,9.07368340126732,109893.188455388,0.0,1.0
2011-04-05,11.83,11.95,11.79,11.91,247500,8.74117871636746,8.82984663234076,8.71162274437636,8.80029066034966,334957.68648656,0.0,1.0
2011-04-06,11.86,11.898,11.78,11.8,77100,8.76334569536079,8.79142386875233,8.70423375137859,8.71901173737414,104344.394457025,0.0,1.0
2011-04-07,11.68,11.76,11.63,11.76,60200,8.63034382140084,8.68945576538304,8.59339885641197,8.68945576538304,81472.5362686501,0.0,1.0
2011-04-08,11.79,11.9,11.76,11.77,51600,8.71162274437636,8.79290166735188,8.68945576538304,8.69684475838081,69833.6025159858,0.0,1.0
2011-04-11,11.89,11.9699,11.86,11.86,101600,8.78551267435411,8.84455072840633,8.76334569536079,8.76334569536079,137501.82200822,0.0,1.0
2011-04-12,11.83,11.93,11.78,11.93,226900,8.74117871636746,8.81506864634521,8.70423375137859,8.81506864634521,307078.380055759,0.0,1.0
2011-04-13,11.8645,11.97,11.8645,11.97,18000,8.76667074220978,8.84462461833631,8.76667074220978,8.84462461833631,24360.5590172043,0.0,1.0
2011-04-14,11.88,11.91,11.65,11.81,417900,8.77812368135634,8.80029066034966,8.60817684240752,8.72640073037191,565570.978516094,0.0,1.0
2011-04-15,11.77,11.81,11.65,11.69,100200,8.69684475838081,8.72640073037191,8.60817684240752,8.63773281439862,135607.111862438,0.0,1.0
2011-04-18,11.43,11.49,11.28,11.49,49600,8.44561899645647,8.48995295444312,8.33478410148985,8.48995295444312,67126.8737362964,0.0,1.0
2011-04-19,11.54,11.552,11.43,11.43,34900,8.526897919432,8.53576471102932,8.44561899645647,8.44561899645647,47232.4172055795,0.0,1.0
2011-04-20,11.7,11.75,11.66,11.66,49700,8.64512180739639,8.68206677238526,8.61556583540529,8.61556583540529,67262.2101752809,0.0,1.0
2011-04-21,11.8,11.8,11.7301,11.78,44800,8.71901173737414,8.71901173737414,8.66736267631969,8.70423375137859,60630.7246650419,0.0,1.0
2011-04-25,11.8825,11.9099,11.8201,11.86,16700,8.77997092960578,8.80021677041968,8.73386361329966,8.76334569536079,22601.1853104062,0.0,1.0
2011-04-26,12.04,12.04,11.88,11.92,40800,8.89634756932073,8.89634756932073,8.77812368135634,8.80767965334743,55217.2671056632,0.0,1.0
2011-04-27,12.03,12.08,11.86,11.97,22100,8.88895857632295,8.92590354131183,8.76334569536079,8.84462461833631,29909.3530155676,0.0,1.0
2011-04-28,12.07,12.08,11.99,11.99,18200,8.91851454831405,8.92590354131183,8.85940260433186,8.85940260433186,24631.2318951733,0.0,1.0
2011-04-29,12.14,12.2,12.06,12.1,222000,8.97023749929848,9.01457145728512,8.91112555531628,8.94068152730738,300446.89454552,0.0,1.0
2011-05-02,12.04,12.17,12.04,12.13,43000,8.89634756932073,8.9924044782918,8.89634756932073,8.9628485063007,58194.6687633215,0.0,1.0
2011-05-03,12.01,12.09,11.94,11.99,31000,8.87418059032741,8.9332925343096,8.82245763934298,8.85940260433186,41954.2960851852,0.0,1.0
2011-05-04,11.73,11.93,11.71,11.93,57000,8.66728878638972,8.81506864634521,8.65251080039417,8.81506864634521,77141.770221147,0.0,1.0
2011-05-05,11.41,11.65,11.4,11.65,57200,8.43084101046092,8.60817684240752,8.42345201746315,8.60817684240752,77412.443099116,0.0,1.0
2011-05-06,11.35,11.64,11.3,11.5,65300,8.38650705247428,8.60078784940974,8.3495620874854,8.4973419474409,88374.6946568579,0.0,1.0
2011-05-09,11.49,11.53,11.39,11.39,273000,8.48995295444312,8.51950892643422,8.41606302446537,8.41606302446537,369468.478427599,0.0,1.0
2011-05-10,11.59,11.6,11.47,11.47,17700,8.56384288442087,8.57123187741864,8.47517496844757,8.47517496844757,23954.5497002509,0.0,1.0
2011-05-11,11.33,11.56,11.298,11.56,201200,8.37172906647873,8.54167590542754,8.34808428888585,8.54167590542754,272296.915236751,0.0,1.0
2011-05-12,11.4,11.47,11.25,11.35,49000,8.42345201746315,8.47517496844757,8.31261712249653,8.38650705247428,66314.8551023896,0.0,1.0
2011-05-13,11.17,11.33,11.14,11.33,69800,8.25350517851433,8.37172906647873,8.23133819952101,8.37172906647873,94464.8344111591,0.0,1.0
2011-05-16,11.16,11.29,11.13,11.2,17300,8.24611618551656,8.34217309448763,8.22394920652323,8.27567215750766,23413.203944313,0.0,1.0
2011-05-17,11.29,11.32,11.141,11.2,24500,8.34217309448763,8.36434007348095,8.23207709882078,8.27567215750766,33157.4275511948,0.0,1.0
2011-05-18,11.401,11.401,11.24,11.24,19600,8.42419091676293,8.42419091676293,8.30522812949875,8.30522812949875,26525.9420409558,0.0,1.0
2011-05-19,11.48,11.4829,11.381,11.41,33900,8.48256396144535,8.4847067694147,8.40941293076738,8.43084101046092,45879.0528157348,0.0,1.0
2011-05-20,11.27,11.38,11.25,11.38,29400,8.32739510849208,8.4086740314676,8.31261712249653,8.4086740314676,39788.9130614337,0.0,1.0
2011-05-23,10.91,11.0,10.9,11.0,512500,8.06139136057219,8.12789229755216,8.05400236757442,8.12789229755216,693599.249795401,0.0,1.0
2011-05-24,10.956,11.02,10.9101,10.99,16800,8.09538072836195,8.14267028354771,8.06146525050217,8.12050330455439,22736.5217493907,0.0,1.0
2011-05-25,10.94,10.9899,10.89,10.94,11800,8.08355833956551,8.12042941462441,8.04661337457664,8.08355833956551,15969.6998001673,0.0,1.0
2011-05-26,10.94,10.97,10.85,10.93,22900,8.08355833956551,8.10572531855884,8.01705740258554,8.07616934656774,30992.0445274433,0.0,1.0
2011-05-27,10.99,11.016,10.96,10.98,30500,8.12050330455439,8.1397146863486,8.09833632556106,8.11311431155661,41277.6138902629,0.0,1.0
2011-05-31,11.4,11.4,11.32,11.39,56300,8.42345201746315,8.42345201746315,8.36434007348095,8.41606302446537,76194.4151482558,0.0,1.0
2011-06-01,11.03,11.4,10.94,11.4,88800,8.15005927654549,8.42345201746315,8.08355833956551,8.42345201746315,120178.757818208,0.0,1.0
2011-06-02,11.06,11.12,10.961,11.12,23700,8.17222625553881,8.21656021352546,8.09907522486084,8.21656021352546,32074.736039319,0.0,1.0
2011-06-03,11.0725,11.13,10.97,10.97,15800,8.18146249678603,8.22394920652323,8.10572531855884,8.10572531855884,21383.157359546,0.0,1.0
2011-06-06,10.97,11.11,10.925,11.05,115200,8.10572531855884,8.20917122052768,8.07247485006885,8.16483726254104,155907.577710108,0.0,1.0
2011-06-07,11.11,11.18,11.07,11.1,22200,8.20917122052768,8.26089417151211,8.17961524853659,8.20178222752991,30044.689454552,0.0,1.0
2011-06-08,10.89,10.9936,10.861,10.99,20300,8.04661337457664,8.12316334203359,8.02518529488309,8.12050330455439,27473.2971138471,0.0,1.0
2011-06-09,10.941,10.96,10.82,10.83,19500,8.08429723886529,8.09833632556106,7.99489042359222,8.00227941658999,26390.6056019714,0.0,1.0
2011-06-10,10.62,10.78,10.6,10.78,25200,7.84711056363672,7.96533445160112,7.83233257764117,7.96533445160112,34104.7826240861,0.0,1.0
2011-06-13,10.5,10.7,10.49,10.63,846300,7.75844264766343,7.90622250761892,7.75105365466565,7.8544995566345,1145352.28312556,0.0,1.0
2011-06-14,10.8,10.86,10.74,10.75,42000,7.98011243759667,8.02444639558332,7.93577847961002,7.94316747260779,56841.3043734768,0.0,1.0
2011-06-15,10.41,10.6099,10.39,10.54,42000,7.69194171068346,7.83964768070897,7.67716372468791,7.78799861965453,56841.3043734767,0.0,1.0
2011-06-16,10.28,10.349,10.21,10.32,33200,7.59588480171238,7.64686885339703,7.54416185072796,7.62544077370348,44931.6977428436,0.0,1.0
2011-06-17,10.39,10.47,10.39,10.46,17200,7.67716372468791,7.7362756686701,7.67716372468791,7.72888667567233,23277.8675053286,0.0,1.0
2011-06-20,10.28,10.31,10.27,10.3,24800,7.59588480171238,7.61805178070571,7.58849580871461,7.61066278770793,33563.4368681482,0.0,1.0
2011-06-21,10.33,10.42,10.33,10.34,321400,7.67590759587828,7.74278384792369,7.67590759587828,7.68333829055,432530.219850845,0.0583,1.0
2011-06-22,10.24,10.35,10.19,10.26,58900,7.60903134383288,7.69076898522171,7.57187787047432,7.6238927331763,79265.8056913961,0.0,1.0
2011-06-23,10.11,10.11,9.942,10.03,23500,7.51243231310062,7.51243231310062,7.38759664261587,7.45298675572693,31625.5761247506,0.0,1.0
2011-06-24,9.94,10.006,9.93,9.97,126700,7.38611050368152,7.43515308851482,7.37867980900981,7.40840258769666,170508.957234294,0.0,1.0
2011-06-27,10.0999,10.0999,9.94,9.94,14200,7.5049273114822,7.5049273114822,7.38611050368152,7.38611050368152,19109.9225945301,0.0,1.0
2011-06-28,10.13,10.133,10.05,10.09,9800,7.52729370244405,7.52952291084556,7.46784814507035,7.4975709237572,13188.5381286194,0.0,1.0
2011-06-29,10.3,10.3,10.219,10.219,15000,7.65361551186315,7.65361551186315,7.59342688502228,7.59342688502228,20186.5379519685,0.0,1.0
2011-06-30,10.44,10.46,10.36,10.4,14000,7.75764523726711,7.77250662661054,7.69819967989342,7.72792245858027,18840.7687551706,0.0,1.0
2011-07-01,10.62,10.63,10.5012,10.52,44200,7.89139774135792,7.89882843602964,7.80312108865799,7.81709079464081,59482.9984984671,0.0,1.0
2011-07-05,10.51,10.6,10.51,10.54,31700,7.8096600999691,7.8765363520145,7.8096600999691,7.83195218398423,42660.8835384933,0.0,1.0
2011-07-06,10.38,10.44,10.36,10.44,17600,7.71306106923684,7.75764523726711,7.69819967989342,7.75764523726711,23685.537863643,0.0,1.0
2011-07-07,10.53,10.53,10.42,10.46,49000,7.82452148931252,7.82452148931252,7.74278384792369,7.77250662661054,65942.690643097,0.0,1.0
2011-07-08,10.32,10.36,10.25,10.36,25000,7.66847690120657,7.69819967989342,7.61646203850459,7.69819967989342,33644.2299199475,0.0,1.0
2011-07-11,9.964,10.07,9.94,10.07,84400,7.40394417089363,7.48270953441378,7.38611050368152,7.48270953441378,113582.920209743,0.0,1.0
2011-07-12,9.89,9.96,9.85,9.86,103200,7.34895703032296,7.40097189302495,7.31923425163612,7.32666494630783,138883.381109543,0.0,1.0
2011-07-13,10.06,10.15,9.97,10.03,104900,7.47527883974207,7.54215509178747,7.40840258769666,7.45298675572693,141171.188744099,0.0,1.0
2011-07-14,9.9101,10.13,9.91,10.11,47100,7.36389272661311,7.52729370244405,7.36381841966639,7.51243231310062,63385.7291691809,0.0,1.0
2011-07-15,9.87,9.92,9.8429,9.92,122200,7.33409564097954,7.3712491143381,7.3139584584192,7.3712491143381,164452.995848703,0.0,1.0
2011-07-18,9.7,9.7799,9.63,9.75,23200,7.20777383156044,7.26714508198742,7.15575896885846,7.244927304919,31221.8453657112,0.0,1.0
2011-07-19,9.81,9.84,9.73,9.78,40600,7.28951147294927,7.31180355696441,7.23006591557558,7.26721938893413,54638.2293899946,0.0,1.0
2011-07-20,9.95,9.9735,9.8802,9.93,12400,7.39354119835324,7.41100333083176,7.34167494954469,7.37867980900981,16687.5380402939,0.0,1.0
2011-07-21,10.23,10.2671,10.11,10.14,29800,7.60160064916117,7.62916852639322,7.51243231310062,7.53472439711576,40103.9220645773,0.0,1.0
2011-07-22,10.2847,10.3036,10.23,10.3,10900,7.64224654901543,7.65629056194496,7.60160064916117,7.65361551186315,14668.8842450971,0.0,1.0
2011-07-25,10.56,10.669,10.55,10.55,66700,7.84681357332766,7.92780814524931,7.83938287865594,7.83938287865594,89762.8054264197,0.0,1.0
2011-07-26,10.58,10.64,10.57,10.61,29800,7.86167496267108,7.90625913070135,7.85424426799937,7.88396704668621,40103.9220645773,0.0,1.0
2011-07-27,10.29,10.48,10.2818,10.48,35400,7.64618481719144,7.78736801595396,7.64009164756063,7.78736801595396,47640.2295666456,0.0,1.0
2011-07-28,10.21,10.33,10.21,10.26,17900,7.58673925981774,7.67590759587828,7.58673925981774,7.6238927331763,24089.2686226824,0.0,1.0
2011-07-29,10.21,10.29,10.1506,10.2,25900,7.58673925981774,7.64618481719144,7.54260093346777,7.57930856514603,34855.4221970656,0.0,1.0
2011-08-01,10.08,10.3,9.9856,10.3,39000,7.49014022908549,7.65361551186315,7.41999447138453,7.65361551186315,52484.998675118,0.0,1.0
2011-08-02,9.74,9.98,9.74,9.92,25100,7.23749661024729,7.41583328236837,7.23749661024729,7.3712491143381,33778.8068396272,0.0,1.0
2011-08-03,9.85,9.88,9.7,9.85,37900,7.31923425163612,7.34152633565125,7.20777383156044,7.31923425163612,51004.6525586403,0.0,1.0
2011-08-04,9.23,9.6,9.23,9.57,52300,6.85853118198999,7.13346688484332,6.85853118198999,7.11117480082819,70383.72899253,0.0,1.0
2011-08-05,9.3,9.42,8.98,9.35,187200,6.91054604469197,6.99971438075251,6.67276381519719,6.94769951805053,251927.993640566,0.0,1.0
2011-08-08,8.48,8.92,8.45,8.92,169700,6.3012290816116,6.62817964716692,6.27893699759647,6.62817964716692,228377.032696603,0.0,1.0
2011-08-09,8.91,8.91,8.46,8.68,186100,6.62074895249521,6.62074895249521,6.28636769226818,6.44984297504584,250447.647524089,0.0,1.0
2011-08-10,8.46,8.77,8.46,8.77,63200,6.28636769226818,6.51671922709124,6.28636769226818,6.51671922709124,85052.6132376271,0.0,1.0
2011-08-11,8.84,8.926,8.53,8.64,48500,6.56873408979323,6.63263806396995,6.33838255497016,6.42012019635899,65269.806044698,0.0,1.0
2011-08-12,8.9,8.96,8.83,8.91,376700,6.6133182578235,6.65790242585377,6.56130339512151,6.62074895249521,506951.256433768,0.0,1.0
2011-08-15,9.161,9.1663,9.04,9.07,39000,6.80725938875517,6.81119765693118,6.71734798322746,6.7396400672426,52484.998675118,0.0,1.0
2011-08-16,9.04,9.15,8.95,9.08,108700,6.71734798322746,6.79908562461629,6.65047173118206,6.74707076191431,146285.111691932,0.0,1.0
2011-08-17,9.17,9.33,9.146,9.27,34900,6.81394701395972,6.9328381287071,6.79611334674761,6.88825396067683,46967.3449682466,0.0,1.0
2011-08-18,8.83,8.86,8.74,8.85,28400,6.56130339512151,6.58359547913665,6.49442714307611,6.57616478446494,38219.8451890603,0.0,1.0
2011-08-19,8.67,8.87,8.67,8.79,20500,6.44241228037413,6.59102617380836,6.44241228037413,6.53158061643467,27588.2685343569,0.0,1.0
2011-08-22,8.74,8.92,8.74,8.92,9900,6.49442714307611,6.62817964716692,6.49442714307611,6.62817964716692,13323.1150482992,0.0,1.0
2011-08-23,8.98,8.994,8.78,8.85,31200,6.67276381519719,6.68316678773759,6.52414992176296,6.57616478446494,41987.9989400944,0.0,1.0
2011-08-24,9.09,9.09,8.92,8.96,36900,6.75450145658602,6.75450145658602,6.62817964716692,6.65790242585377,49658.8833618424,0.0,1.0
2011-08-25,8.86,9.05,8.85,9.05,13900,6.58359547913665,6.72477867789917,6.57616478446494,6.72477867789917,18706.1918354908,0.0,1.0
2011-08-26,8.99,9.06,8.78,8.88,39800,6.6801945098689,6.73220937257089,6.52414992176296,6.59845686848007,53561.6140325564,0.0,1.0
2011-08-29,9.29,9.29,9.14,9.18,29800,6.90311535002026,6.90311535002026,6.79165492994458,6.82137770863143,40103.9220645773,0.0,1.0
2011-08-30,9.19,9.24,9.1129,9.15,28000,6.82880840330314,6.8659618766617,6.77151774738424,6.79908562461629,37681.5375103411,0.0,1.0
2011-08-31,9.35,9.36,9.25,9.33,25600,6.94769951805053,6.95513021272224,6.87339257133341,6.9328381287071,34451.6914380262,0.0,1.0
2011-09-01,9.12,9.272,9.12,9.26,17400,6.77679354060116,6.88974009961118,6.77679354060116,6.88082326600512,23416.3840242834,0.0,1.0
2011-09-02,8.99,9.0472,8.95,9.0,12000,6.6801945098689,6.72269808339109,6.65047173118206,6.68762520454062,16149.2303615748,0.0,1.0
2011-09-06,8.66,8.66,8.49,8.52,18700,6.43498158570241,6.43498158570241,6.30865977628331,6.33095186029845,25165.8839801207,0.0,1.0
2011-09-07,8.86,8.88,8.7,8.77,23600,6.58359547913665,6.59845686848007,6.46470436438926,6.51671922709124,31760.1530444304,0.0,1.0
2011-09-08,8.7,8.84,8.7,8.79,23000,6.46470436438926,6.56873408979323,6.46470436438926,6.53158061643467,30952.6915263516,0.0,1.0
2011-09-09,8.384,8.53,8.328,8.53,33300,6.22989441276317,6.33838255497016,6.18828252260158,6.33838255497016,44814.11425337,0.0,1.0
2011-09-12,8.32,8.32,8.106,8.3,199800,6.18233796686421,6.18233796686421,6.02332110088958,6.16747657752079,268884.68552022,0.0,1.0
2011-09-13,8.4,8.41,8.25,8.27,16200,6.24178352423791,6.24921421890962,6.13032310416223,6.14518449350565,21801.4609881259,0.0,1.0
2011-09-14,8.61,8.64,8.41,8.45,32000,6.39782811234385,6.42012019635899,6.24921421890962,6.27893699759647,43064.6142975328,0.0,1.0
2011-09-15,8.77,8.78,8.69,8.77,68600,6.51671922709124,6.52414992176296,6.45727366971755,6.51671922709124,92319.7669003358,0.0,1.0
2011-09-16,8.7501,8.77,8.69,8.75,82100,6.50193214469454,6.51671922709124,6.45727366971755,6.50185783774782,110487.651057107,0.0,1.0
2011-09-19,8.53,8.61,8.42,8.49,24500,6.33838255497016,6.39782811234385,6.25664491358133,6.30865977628331,32971.3453215485,0.0,1.0
2011-09-20,8.44,8.56,8.44,8.5,109400,6.27150630292475,6.3606746389853,6.27150630292475,6.31609047095503,147227.15012969,0.0,1.0
2011-09-21,8.21,8.42,8.2,8.4,32600,6.10060032547538,6.25664491358133,6.09316963080367,6.24178352423791,43872.0758156115,0.0,1.0
2011-09-22,7.92,8.001,7.83,7.96,42800,5.88511017999574,5.94529880683661,5.81823392795034,5.91483295868259,57598.92162295,0.0,1.0
2011-09-23,7.93,7.94,7.81,7.81,24900,5.89254087466745,5.89997156933917,5.80337253860691,5.80337253860691,33509.6530002677,0.0,1.0
2011-09-26,8.03,8.03,7.81,7.96,19900,5.96684782138457,5.96684782138457,5.80337253860691,5.91483295868259,26780.8070162782,0.0,1.0
2011-09-27,8.16,8.313,8.13,8.24,18200,6.06344685211682,6.17713648059402,6.04115476810169,6.12289240949052,24492.9993817218,0.0,1.0
2011-09-28,8.07,8.32,8.07,8.26,46600,5.99657060007142,6.18233796686421,5.99657060007142,6.13775379883394,62712.844570782,0.0,1.0
2011-09-29,8.22,8.35,8.138,8.3,22400,6.1080310201471,6.20463005087935,6.04709932383906,6.16747657752079,30145.2300082729,0.0,1.0
2011-09-30,8.06,8.2065,8.06,8.14,15500,5.98913990539971,6.09799958234028,5.98913990539971,6.0485854627734,20859.4225503674,0.0,1.0
2011-10-03,7.78,8.03,7.78,7.96,46000,5.78108045459178,5.96684782138457,5.78108045459178,5.91483295868259,61905.3830527033,0.0,1.0
2011-10-04,7.95,7.96,7.59,7.68,24600,5.90740226401088,5.91483295868259,5.63989725582925,5.70677350787466,33105.9222412283,0.0,1.0
2011-10-05,8.03,8.04,7.86,7.94,13900,5.96684782138457,5.97427851605628,5.84052601196547,5.89997156933917,18706.1918354908,0.0,1.0
2011-10-06,8.3,8.3,8.07,8.09,14000,6.16747657752079,6.16747657752079,5.99657060007142,6.01143198941484,18840.7687551706,0.0,1.0
2011-10-07,8.31,8.346,8.22,8.34,22600,6.1749072721925,6.20165777301066,6.1080310201471,6.19719935620764,30414.3838476325,0.0,1.0
2011-10-10,8.5,8.54,8.41,8.41,9000,6.31609047095503,6.34581324964187,6.24921421890962,6.24921421890962,12111.9227711811,0.0,1.0
2011-10-11,8.59,8.59,8.46,8.46,12300,6.38296672300043,6.38296672300043,6.28636769226818,6.28636769226818,16552.9611206141,0.0,1.0
2011-10-12,8.75,8.8,8.72,8.7289,12300,6.50185783774782,6.53901131110638,6.47956575373269,6.48617907199051,16552.9611206141,0.0,1.0
2011-10-13,8.73,8.76,8.61,8.69,49500,6.4869964484044,6.50928853241953,6.39782811234385,6.45727366971755,66615.5752414959,0.0,1.0
2011-10-14,8.84,8.8599,8.75,8.8,12900,6.56873408979323,6.58352117218993,6.50185783774782,6.53901131110638,17360.4226386929,0.0,1.0
2011-10-17,8.581,8.8,8.581,8.8,21600,6.37627909779589,6.53901131110638,6.37627909779589,6.53901131110638,29068.6146508346,0.0,1.0
2011-10-18,8.71,8.74,8.47,8.56,16200,6.47213505906097,6.49442714307611,6.29379838693989,6.3606746389853,21801.460988126,0.0,1.0
2011-10-19,8.57,8.67,8.08,8.08,112600,6.36810533365701,6.44241228037413,6.00400129474313,6.00400129474313,151533.611559443,0.0,1.0
2011-10-20,8.508,8.52,8.45,8.52,53500,6.32203502669239,6.33095186029845,6.27893699759647,6.33095186029845,71998.6520286876,0.0,1.0
2011-10-21,8.66,8.6785,8.57,8.59,9900,6.43498158570241,6.44872837084508,6.36810533365701,6.38296672300043,13323.1150482992,0.0,1.0
2011-10-24,8.84,8.91,8.69,8.69,75100,6.56873408979323,6.62074895249521,6.45727366971755,6.45727366971755,101067.266679522,0.0,1.0
2011-10-25,8.82,8.94,8.782,8.94,15400,6.5538727004498,6.64304103651034,6.5256360606973,6.64304103651034,20724.8456306876,0.0,1.0
2011-10-26,8.97,8.99,8.78,8.97,25900,6.66533312052548,6.6801945098689,6.52414992176296,6.66533312052548,34855.4221970655,0.0,1.0
2011-10-27,9.42,9.51,9.2325,9.29,60900,6.99971438075251,7.06659063279792,6.86038885565791,6.90311535002026,81957.344084992,0.0,1.0
2011-10-28,9.3,9.33,9.27,9.28,13500,6.91054604469197,6.9328381287071,6.88825396067683,6.89568465534854,18167.8841567716,0.0,1.0
2011-10-31,8.74,9.0372,8.74,9.01,22100,6.49442714307611,6.71526738871938,6.49442714307611,6.69505589921233,29741.4992492335,0.0,1.0
2011-11-01,8.38,8.52,8.35,8.36,16800,6.22692213489448,6.33095186029845,6.20463005087935,6.21206074555106,22608.9225062047,0.0,1.0
2011-11-02,8.44,8.4905,8.39,8.48,10200,6.27150630292475,6.3090313110169,6.2343528295662,6.3012290816116,13726.8458073386,0.0,1.0
2011-11-03,8.69,8.74,8.4975,8.64,13500,6.45727366971755,6.49442714307611,6.3142327972871,6.42012019635899,18167.8841567716,0.0,1.0
2011-11-04,8.54,8.576,8.45,8.52,14700,6.34581324964187,6.37256375046003,6.27893699759647,6.33095186029845,19782.8071929291,0.0,1.0
2011-11-07,8.73,8.73,8.6,8.66,23900,6.4869964484044,6.4869964484044,6.39039741767214,6.43498158570241,32163.8838034697,0.0,1.0
2011-11-08,8.7864,8.79,8.59,8.69,31500,6.52890556635285,6.53158061643467,6.38296672300043,6.45727366971755,42391.7296991338,0.0,1.0
2011-11-09,8.24,8.45,8.23,8.42,11700,6.12289240949052,6.27893699759647,6.11546171481881,6.25664491358133,15745.4996025354,0.0,1.0
2011-11-10,8.2904,8.38,8.23,8.38,18600,6.16034311063595,6.22692213489448,6.11546171481881,6.22692213489448,25031.3070604409,0.0,1.0
2011-11-11,8.54,8.59,8.48,8.48,10000,6.34581324964187,6.38296672300043,6.3012290816116,6.3012290816116,13457.691967979,0.0,1.0
2011-11-14,8.37,8.48,8.3405,8.48,7100,6.21949144022277,6.3012290816116,6.19757089094122,6.3012290816116,9554.96129726508,0.0,1.0
2011-11-15,8.28,8.35,8.22,8.31,14300,6.15261518817737,6.20463005087935,6.1080310201471,6.1749072721925,19244.4995142099,0.0,1.0
2011-11-16,8.12,8.28,8.12,8.22,26500,6.03372407342998,6.15261518817737,6.03372407342998,6.1080310201471,35662.8837151443,0.0,1.0
2011-11-17,8.02,8.18,7.98,8.18,8200,5.95941712671286,6.07830824146025,5.92969434802601,6.07830824146025,11035.3074137428,0.0,1.0
2011-11-18,8.09,8.21,8.09,8.1,7700,6.01143198941484,6.10060032547538,6.01143198941484,6.01886268408655,10362.4228153438,0.0,1.0
2011-11-21,7.872,7.92,7.8,7.92,23000,5.84944284557152,5.88511017999574,5.7959418439352,5.88511017999574,30952.6915263517,0.0,1.0
2011-11-22,7.86,7.87,7.77,7.83,19500,5.84052601196547,5.84795670663718,5.77364975992006,5.81823392795034,26242.499337559,0.0,1.0
2011-11-23,7.591,7.77,7.58,7.77,13600,5.64064032529642,5.77364975992006,5.63246656115754,5.77364975992006,18302.4610764514,0.0,1.0
2011-11-25,7.57,7.65,7.54,7.54,2700,5.62503586648583,5.68448142385952,5.60274378247069,5.60274378247069,3633.57683135432,0.0,1.0
2011-11-28,7.83,7.93,7.79,7.91,15000,5.81823392795034,5.89254087466745,5.78851114926349,5.87767948532403,20186.5379519685,0.0,1.0
2011-11-29,7.85,7.93,7.82,7.91,18000,5.83309531729376,5.89254087466745,5.81080323327862,5.87767948532403,24223.8455423622,0.0,1.0
2011-11-30,8.27,8.27,8.17,8.17,16300,6.14518449350565,6.14518449350565,6.07087754678854,6.07087754678854,21936.0379078057,0.0,1.0
2011-12-01,8.214,8.308,8.19,8.28,12300,6.10357260334407,6.17342113325816,6.08573893613196,6.15261518817737,16552.9611206141,0.0,1.0
2011-12-02,8.18,8.33,8.18,8.33,12700,6.07830824146025,6.18976866153592,6.07830824146025,6.18976866153592,17091.2687993333,0.0,1.0
2011-12-05,8.27,8.42,8.25,8.37,32900,6.14518449350565,6.25664491358133,6.13032310416223,6.21949144022277,44275.8065746509,0.0,1.0
2011-12-06,8.24,8.2655,8.21,8.23,9900,6.12289240949052,6.14184068090338,6.10060032547538,6.11546171481881,13323.1150482992,0.0,1.0
2011-12-07,8.23,8.26,8.1,8.1,12900,6.11546171481881,6.13775379883394,6.01886268408655,6.01886268408655,17360.4226386929,0.0,1.0
2011-12-08,7.91,8.06,7.91,8.06,16100,5.87767948532403,5.98913990539971,5.87767948532403,5.98913990539971,21666.8840684462,0.0,1.0
2011-12-09,8.17,8.2,8.0,8.0,29100,6.07087754678854,6.09316963080367,5.94455573736944,5.94455573736944,39161.8836268188,0.0,1.0
2011-12-12,7.87,8.0,7.8,8.0,14500,5.84795670663718,5.94455573736944,5.7959418439352,5.94455573736944,19513.6533535695,0.0,1.0
2011-12-13,7.75,7.9937,7.73,7.94,20700,5.75878837057664,5.93987439972626,5.74392698123322,5.89997156933917,27857.4223737165,0.0,1.0
2011-12-14,7.75,7.83,7.73,7.83,7300,5.75878837057664,5.81823392795034,5.74392698123322,5.81823392795034,9824.11513662466,0.0,1.0
2011-12-15,7.79,7.87,7.76,7.87,14500,5.78851114926349,5.84795670663718,5.76621906524835,5.84795670663718,19513.6533535695,0.0,1.0
2011-12-16,7.84,7.861,7.8,7.86,7400,5.82566462262205,5.84126908143264,5.7959418439352,5.84052601196547,9958.69205630444,0.0,1.0
2011-12-19,7.65,7.82,7.65,7.82,23800,5.68448142385952,5.81080323327862,5.68448142385952,5.81080323327862,32029.30688379,0.0,1.0
2011-12-20,7.87,7.89,7.8005,7.81,18500,5.84795670663718,5.86281809598061,5.79631337866879,5.80337253860691,24896.7301407611,0.0,1.0
2011-12-21,7.83,7.84,7.75,7.83,13400,5.81823392795034,5.82566462262205,5.75878837057664,5.81823392795034,18033.3072370918,0.0,1.0
2011-12-22,7.9,7.91,7.8245,7.86,37400,5.87024879065232,5.87767948532403,5.81414704588089,5.84052601196547,50331.7679602414,0.0,1.0
2011-12-23,7.93,7.94,7.89,7.93,16000,5.89254087466745,5.89997156933917,5.86281809598061,5.89254087466745,21532.3071487664,0.0,1.0
2011-12-27,7.8901,7.944,7.89,7.93,28900,5.86289240292732,5.90294384720785,5.86281809598061,5.89254087466745,38892.7297874593,0.0,1.0
2011-12-28,7.81,7.94,7.8,7.9,18000,5.80337253860691,5.89997156933917,5.7959418439352,5.87024879065232,24223.8455423622,0.0,1.0
2011-12-29,7.84,7.87,7.77,7.8,284900,5.82566462262205,5.84795670663718,5.77364975992006,5.7959418439352,383409.644167721,0.0,1.0
2011-12-30,7.92,7.95,7.86,7.91,37500,5.88511017999574,5.90740226401088,5.84052601196547,5.87767948532403,50466.3448799212,0.0,1.0
2012-01-03,8.1619,8.22,8.07,8.09,19600,6.06485868410445,6.1080310201471,5.99657060007142,6.01143198941484,26377.0762572388,0.0,1.0
2012-01-04,7.97,8.05,7.94,8.05,10200,5.9222636533543,5.98170921072799,5.89997156933917,5.98170921072799,13726.8458073386,0.0,1.0
2012-01-05,7.89,7.89,7.796,7.85,10900,5.86281809598061,5.86281809598061,5.79296956606651,5.83309531729376,14668.8842450971,0.0,1.0
2012-01-06,7.79,7.9,7.79,7.9,6000,5.78851114926349,5.87024879065232,5.78851114926349,5.87024879065232,8074.61518078738,0.0,1.0
2012-01-09,7.84,7.87,7.8,7.87,6000,5.82566462262205,5.84795670663718,5.7959418439352,5.84795670663718,8074.61518078738,0.0,1.0
2012-01-10,7.9273,7.97,7.92,7.95,9500,5.89053458710609,5.9222636533543,5.88511017999574,5.90740226401088,12784.80736958,0.0,1.0
2012-01-11,7.95,7.979,7.87,7.89,21900,5.90740226401088,5.92895127855884,5.84795670663718,5.86281809598061,29472.3454098739,0.0,1.0
2012-01-12,7.95,7.98,7.91,7.95,6600,5.90740226401088,5.92969434802601,5.87767948532403,5.90740226401088,8882.07669886612,0.0,1.0
2012-01-13,7.85,7.85,7.79,7.83,13900,5.83309531729376,5.83309531729376,5.78851114926349,5.81823392795034,18706.1918354908,0.0,1.0
2012-01-17,7.93,8.0,7.91,7.93,17500,5.89254087466745,5.94455573736944,5.87767948532403,5.89254087466745,23550.9609439632,0.0,1.0
2012-01-18,8.0446,8.05,7.94,7.94,10600,5.97769663560527,5.98170921072799,5.89997156933917,5.89997156933917,14265.1534860577,0.0,1.0
2012-01-19,8.15,8.16,8.09,8.1,18300,6.05601615744511,6.06344685211682,6.01143198941484,6.01886268408655,24627.5763014015,0.0,1.0
2012-01-20,8.12,8.12,8.0701,8.1,14100,6.03372407342998,6.03372407342998,5.99664490701814,6.01886268408655,18975.3456748503,0.0,1.0
2012-01-23,8.22,8.24,8.14,8.2,19200,6.1080310201471,6.12289240949052,6.0485854627734,6.09316963080367,25838.7685785196,0.0,1.0
2012-01-24,8.12,8.14,8.06,8.06,8200,6.03372407342998,6.0485854627734,5.98913990539971,5.98913990539971,11035.3074137428,0.0,1.0
2012-01-25,8.22,8.23,8.023,8.05,8200,6.1080310201471,6.11546171481881,5.96164633511437,5.98170921072799,11035.3074137428,0.0,1.0
2012-01-26,8.2,8.28,8.186,8.28,7700,6.09316963080367,6.15261518817737,6.08276665826327,6.15261518817737,10362.4228153438,0.0,1.0
2012-01-27,8.29,8.3,8.19,8.19,36400,6.16004588284908,6.16747657752079,6.08573893613196,6.08573893613196,48985.9987634435,0.0,1.0
2012-01-30,8.12,8.1699,8.05,8.1,19800,6.03372407342998,6.07080323984182,5.98170921072799,6.01886268408655,26646.2300965984,0.0,1.0
2012-01-31,8.21,8.27,8.0829,8.27,19000,6.10060032547538,6.14518449350565,6.00615619619793,6.14518449350565,25569.6147391601,0.0,1.0
2012-02-01,8.38,8.42,8.37,8.37,3600,6.22692213489448,6.25664491358133,6.21949144022277,6.21949144022277,4844.76910847243,0.0,1.0
2012-02-02,8.38,8.4299,8.36,8.36,6100,6.22692213489448,6.26400130130633,6.21206074555106,6.21206074555106,8209.19210046718,0.0,1.0
2012-02-03,8.6616,8.68,8.51,8.53,14600,6.43617049684989,6.44984297504584,6.32352116562674,6.33838255497016,19648.2302732493,0.0,1.0
2012-02-06,8.553,8.59,8.5296,8.54,20600,6.3554731527151,6.38296672300043,6.33808532718329,6.34581324964187,27722.8454540367,0.0,1.0
2012-02-07,8.59,8.59,8.51,8.53,15800,6.38296672300043,6.38296672300043,6.32352116562674,6.33838255497016,21263.1533094068,0.0,1.0
2012-02-08,8.531,8.58,8.511,8.58,6700,6.33912562443733,6.37553602832872,6.32426423509391,6.37553602832872,9016.65361854592,0.0,1.0
2012-02-09,8.566,8.566,8.52,8.56,11200,6.36513305578832,6.36513305578832,6.33095186029845,6.3606746389853,15072.6150041365,0.0,1.0
2012-02-10,8.359,8.4,8.34,8.4,30100,6.21131767608389,6.24178352423791,6.19719935620764,6.24178352423791,40507.6528236167,0.0,1.0
2012-02-13,8.413,8.491,8.36,8.46,8200,6.25144342731113,6.30940284575048,6.21206074555106,6.28636769226818,11035.3074137428,0.0,1.0
2012-02-14,8.35,8.4,8.2884,8.37,3600,6.20463005087935,6.24178352423791,6.1588569717016,6.21949144022277,4844.76910847243,0.0,1.0
2012-02-15,8.3,8.379,8.27,8.36,6500,6.16747657752079,6.22617906542731,6.14518449350565,6.21206074555106,8747.49977918634,0.0,1.0
2012-02-16,8.418,8.452,8.17,8.24,7800,6.25515877464699,6.28042313653081,6.07087754678854,6.12289240949052,10496.9997350236,0.0,1.0
2012-02-17,8.471,8.471,8.42,8.42,8300,6.29454145640706,6.29454145640706,6.25664491358133,6.25664491358133,11169.8843334226,0.0,1.0
2012-02-21,8.55,8.59,8.5,8.55,25700,6.35324394431358,6.38296672300043,6.31609047095503,6.35324394431358,34586.268357706,0.0,1.0
2012-02-22,8.45,8.49,8.4429,8.49,6900,6.27893699759647,6.30865977628331,6.27366120437955,6.30865977628331,9285.80745790549,0.0,1.0
2012-02-23,8.441,8.441,8.4008,8.41,4500,6.27224937239193,6.27224937239193,6.24237797981164,6.24921421890962,6055.96138559054,0.0,1.0
2012-02-24,8.48,8.5,8.44,8.44,9700,6.3012290816116,6.31609047095503,6.27150630292475,6.27150630292475,13053.9612089396,0.0,1.0
2012-02-27,8.3139,8.35,8.251,8.3,7100,6.17780524311447,6.20463005087935,6.1310661736294,6.16747657752079,9554.96129726507,0.0,1.0
2012-02-28,8.3225,8.334,8.2465,8.3,13200,6.18419564053214,6.19274093940461,6.12772236102713,6.16747657752079,17764.1533977323,0.0,1.0
2012-02-29,8.27,8.32,8.211,8.32,32300,6.14518449350565,6.18233796686421,6.10134339494255,6.18233796686421,43468.3450565721,0.0,1.0
2012-03-01,8.27,8.27,8.22,8.22,12000,6.14518449350565,6.14518449350565,6.1080310201471,6.1080310201471,16149.2303615748,0.0,1.0
2012-03-02,8.22,8.3,8.2,8.23,18300,6.1080310201471,6.16747657752079,6.09316963080367,6.11546171481881,24627.5763014015,0.0,1.0
2012-03-05,8.151,8.2,8.13,8.2,10200,6.05675922691228,6.09316963080367,6.04115476810169,6.09316963080367,13726.8458073386,0.0,1.0
2012-03-06,7.83,7.99,7.82,7.99,23200,5.81823392795034,5.93712504269772,5.81080323327862,5.93712504269772,31221.8453657112,0.0,1.0
2012-03-07,7.91,7.94,7.861,7.87,11300,5.87767948532403,5.89997156933917,5.84126908143264,5.84795670663718,15207.1919238162,0.0,1.0
2012-03-08,8.04,8.051,7.94,7.99,5900,5.97427851605628,5.98245228019517,5.89997156933917,5.93712504269772,7940.0382611076,0.0,1.0
2012-03-09,7.99,8.04,7.99,8.03,7200,5.93712504269772,5.97427851605628,5.93712504269772,5.96684782138457,9689.53821694487,0.0,1.0
2012-03-12,7.9901,8.0196,7.97,8.01,6400,5.93719934964444,5.95911989892599,5.9222636533543,5.95198643204115,8612.92285950655,0.0,1.0
2012-03-13,8.09,8.092,8.01,8.01,7600,6.01143198941484,6.01291812834918,5.95198643204115,5.95198643204115,10227.845895664,0.0,1.0
2012-03-14,7.97,8.06,7.97,8.06,1200,5.9222636533543,5.98913990539971,5.9222636533543,5.98913990539971,1614.92303615748,0.0,1.0
2012-03-15,8.074,8.088,7.98,8.04,17800,5.9995428779401,6.0099458504805,5.92969434802601,5.97427851605628,23954.6917030026,0.0,1.0
2012-03-16,8.1699,8.186,8.07,8.14,26300,6.07080323984182,6.08276665826327,5.99657060007142,6.0485854627734,35393.7298757847,0.0,1.0
2012-03-19,8.196,8.22,8.1335,8.16,9000,6.09019735293499,6.1080310201471,6.04375551123679,6.06344685211682,12111.9227711811,0.0,1.0
2012-03-20,8.084,8.087,7.98,8.05,3700,6.00697357261181,6.00920278101333,5.92969434802601,5.98170921072799,4979.34602815222,0.0,1.0
2012-03-21,8.01,8.04,7.988,8.0,40400,5.95198643204115,5.97427851605628,5.93563890376338,5.94455573736944,54369.075550635,0.0,1.0
2012-03-22,7.89,7.927,7.871,7.9,6200,5.86281809598061,5.89031166626594,5.84869977610435,5.87024879065232,8343.76902014696,0.0,1.0
2012-03-23,8.0,8.01,7.93,7.96,6500,5.94455573736944,5.95198643204115,5.89254087466745,5.91483295868259,8747.49977918633,0.0,1.0
2012-03-26,8.0729,8.0729,8.01,8.01,6700,5.99872550152621,5.99872550152621,5.95198643204115,5.95198643204115,9016.65361854592,0.0,1.0
2012-03-27,7.95,7.99,7.94,7.99,19700,5.90740226401088,5.93712504269772,5.89997156933917,5.93712504269772,26511.6531769186,0.0,1.0
2012-03-28,7.85,7.91,7.814,7.91,19200,5.83309531729376,5.87767948532403,5.8063448164756,5.87767948532403,25838.7685785196,0.0,1.0
2012-03-29,7.7806,7.7806,7.68,7.78,10000,5.78152629627208,5.78152629627208,5.70677350787466,5.78108045459178,13457.691967979,0.0,1.0
2012-03-30,7.83,7.85,7.77,7.77,7900,5.81823392795034,5.83309531729376,5.77364975992006,5.77364975992006,10631.5766547034,0.0,1.0
2012-04-02,7.816,7.87,7.68,7.72,3300,5.80783095540994,5.84795670663718,5.70677350787466,5.73649628656151,4441.03834943306,0.0,1.0
2012-04-03,7.7,7.78,7.65,7.78,8100,5.72163489721808,5.78108045459178,5.68448142385952,5.78108045459178,10900.730494063,0.0,1.0
2012-04-04,7.54,7.57,7.5,7.54,15900,5.60274378247069,5.62503586648583,5.57302100378385,5.60274378247069,21397.7302290866,0.0,1.0
2012-04-05,7.5106,7.5237,7.43,7.43,22200,5.58089754013586,5.5906317501558,5.52100614108186,5.52100614108186,29876.0761689133,0.0,1.0
2012-04-09,7.4163,7.43,7.386,7.43,6500,5.51082608938162,5.52100614108186,5.48831108452633,5.52100614108186,8747.49977918633,0.0,1.0
2012-04-10,7.24,7.36,7.24,7.36,15000,5.37982294231934,5.46899127837988,5.37982294231934,5.46899127837988,20186.5379519685,0.0,1.0
2012-04-11,7.29,7.35,7.29,7.35,6400,5.4169764156779,5.46156058370817,5.4169764156779,5.46156058370817,8612.92285950654,0.0,1.0
2012-04-12,7.4,7.4,7.26,7.26,8100,5.49871405706673,5.49871405706673,5.39468433166276,5.39468433166276,10900.730494063,0.0,1.0
2012-04-13,7.23,7.28,7.22,7.28,5400,5.37239224764763,5.40954572100619,5.36496155297591,5.40954572100619,7267.15366270864,0.0,1.0
2012-04-16,7.29,7.302,7.23,7.26,9400,5.4169764156779,5.42589324928395,5.37239224764763,5.39468433166276,12650.2304499002,0.0,1.0
2012-04-17,7.37,7.396,7.281,7.31,4200,5.47642197305159,5.49574177919804,5.41028879047336,5.43183780502132,5652.23062655117,0.0,1.0
2012-04-18,7.25,7.292,7.24,7.29,8400,5.38725363699105,5.41846255461224,5.37982294231934,5.4169764156779,11304.4612531023,0.0,1.0
2012-04-19,7.09,7.21,7.09,7.21,9700,5.26836252224366,5.3575308583042,5.26836252224366,5.3575308583042,13053.9612089396,0.0,1.0
2012-04-20,7.15,7.207,7.146,7.17,5600,5.31294669027393,5.35530164990269,5.30997441240525,5.32780807961736,7536.30750206823,0.0,1.0
2012-04-23,7.04,7.05,7.0,7.02,5600,5.2312090488851,5.23863974355682,5.20148627019826,5.21634765954168,7536.30750206823,0.0,1.0
2012-04-24,7.052,7.0786,7.04,7.05,5400,5.24012588249116,5.25989153031791,5.2312090488851,5.23863974355682,7267.15366270864,0.0,1.0
2012-04-25,7.15,7.1519,7.11,7.15,9900,5.31294669027393,5.31435852226156,5.28322391158709,5.31294669027393,13323.1150482992,0.0,1.0
2012-04-26,7.13,7.15,7.05,7.07,25900,5.29808530093051,5.31294669027393,5.23863974355682,5.25350113290024,34855.4221970655,0.0,1.0
2012-04-27,7.16,7.166,7.09,7.15,12800,5.32037738494564,5.32483580174867,5.26836252224366,5.31294669027393,17225.8457190131,0.0,1.0
2012-04-30,7.084,7.12,7.05,7.12,7800,5.26390410544064,5.2906546062588,5.23863974355682,5.2906546062588,10496.9997350236,0.0,1.0
2012-05-01,7.1503,7.2,7.12,7.12,8200,5.31316961111408,5.35010016363249,5.2906546062588,5.2906546062588,11035.3074137428,0.0,1.0
2012-05-02,7.0455,7.0455,6.97,7.02,8700,5.23529593095454,5.23529593095454,5.17919418618312,5.21634765954168,11708.1920121417,0.0,1.0
2012-05-03,6.9075,6.9799,6.9075,6.97,13000,5.13275234448492,5.18655057390812,5.13275234448492,5.17919418618312,17494.9995583727,0.0,1.0
2012-05-04,6.848,6.92,6.848,6.92,9400,5.08853971118824,5.14204071282456,5.08853971118824,5.14204071282456,12650.2304499002,0.0,1.0
2012-05-07,6.85,6.86,6.8,6.81,5200,5.09002585012258,5.09745654479429,5.05287237676402,5.06030307143573,6997.99982334907,0.0,1.0
2012-05-08,6.86,6.86,6.7687,6.82,16800,5.09745654479429,5.09745654479429,5.02961430244156,5.06773376610744,22608.9225062047,0.0,1.0
2012-05-09,6.708,6.719,6.62,6.7,6800,4.98450998578427,4.99268374992316,4.91911987267321,4.9785654300469,9151.23053822571,0.0,1.0
2012-05-10,6.764,6.8,6.76,6.78,5100,5.02612187594586,5.05287237676402,5.02314959807717,5.0380109874206,6863.42290366928,0.0,1.0
2012-05-11,6.67,6.75,6.67,6.73,7100,4.95627334603177,5.01571890340546,4.95627334603177,5.00085751406204,9554.96129726507,0.0,1.0
2012-05-14,6.5,6.55,6.441,6.55,8000,4.82995153661267,4.86710500997123,4.78611043804957,4.86710500997123,10766.1535743832,0.0,1.0
2012-05-15,6.3372,6.4001,6.3,6.4,11000,4.7089798273572,4.75571889684227,4.68133764317843,4.75564458989555,14803.4611647769,0.0,1.0
2012-05-16,6.211,6.304,6.206,6.3,22200,4.6152044606002,4.68430992104712,4.61148911326434,4.68133764317843,29876.0761689133,0.0,1.0
2012-05-17,6.13,6.21,6.126,6.21,7500,4.55501583375933,4.61446139113302,4.55204355589065,4.61446139113302,10093.2689759842,0.0,1.0
2012-05-18,6.13,6.18,6.1101,6.13,25100,4.55501583375933,4.59216930711789,4.54022875136262,4.55501583375933,33778.8068396272,0.0,1.0
2012-05-21,6.21,6.21,6.12,6.12,2100,4.61446139113302,4.61446139113302,4.54758513908762,4.54758513908762,2826.11531327559,0.0,1.0
2012-05-22,6.24,6.3,6.24,6.24,4900,4.63675347514816,4.68133764317843,4.63675347514816,4.63675347514816,6594.2690643097,0.0,1.0
2012-05-23,6.15,6.159,6.05,6.141,11000,4.56987722310275,4.57656484830729,4.49557027638564,4.56318959789821,14803.4611647769,0.0,1.0
2012-05-24,6.1,6.16,6.08,6.16,3500,4.53272374974419,4.57730791777447,4.51786236040077,4.57730791777447,4710.19218879265,0.0,1.0
2012-05-25,6.15,6.16,6.09,6.09,4900,4.56987722310275,4.57730791777447,4.52529305507248,4.52529305507248,6594.26906430971,0.0,1.0
2012-05-29,6.12,6.1501,6.08,6.15,12800,4.54758513908762,4.56995153004947,4.51786236040077,4.56987722310275,17225.8457190131,0.0,1.0
2012-05-30,5.981,6.08,5.95,6.08,18000,4.44429848315082,4.51786236040077,4.42126332966852,4.51786236040077,24223.8455423622,0.0,1.0
2012-05-31,5.98,6.0,5.92,6.0,26900,4.44355541368365,4.45841680302708,4.39897124565338,4.45841680302708,36201.1913938635,0.0,1.0
2012-06-01,5.891,5.935,5.8401,5.9125,3400,4.37742223110542,4.41011728766095,4.33959999522641,4.3933982246496,4575.61526911285,0.0,1.0
2012-06-04,5.85,5.8632,5.82,5.85,12700,4.3469563829514,4.35676489991806,4.32466429893626,4.3469563829514,17091.2687993333,0.0,1.0
2012-06-05,5.93,5.93,5.8,5.86,13800,4.40640194032509,4.40640194032509,4.30980290959284,4.35438707762311,18571.614915811,0.0,1.0
2012-06-06,6.03,6.05,5.9401,5.99,3900,4.48070888704221,4.49557027638564,4.41390694194352,4.45098610835537,5248.4998675118,0.0,1.0
2012-06-07,6.094,6.13,6.0424,6.13,3900,4.52826533294117,4.55501583375933,4.48992294843513,4.55501583375933,5248.4998675118,0.0,1.0
2012-06-08,6.08,6.08,6.01,6.04,3800,4.51786236040077,4.51786236040077,4.46584749769879,4.48813958171392,5113.92294783201,0.0,1.0
2012-06-11,6.01,6.12,6.01,6.12,7300,4.46584749769879,4.54758513908762,4.46584749769879,4.54758513908762,9824.11513662465,0.0,1.0
2012-06-12,6.01,6.018,6.0,6.0,1500,4.46584749769879,4.47179205343616,4.45841680302708,4.45841680302708,2018.65379519685,0.0,1.0
2012-06-13,5.928,6.01,5.928,5.96,7100,4.40491580139075,4.46584749769879,4.40491580139075,4.42869402434023,9554.96129726508,0.0,1.0
2012-06-14,5.9564,5.96,5.88,5.88,5400,4.42601897425841,4.42869402434023,4.36924846696653,4.36924846696653,7267.15366270865,0.0,1.0
2012-06-15,6.064,6.07,5.9954,6.03,2700,4.50597324892603,4.51043166572906,4.45499868347809,4.48070888704221,3633.57683135433,0.0,1.0
2012-06-18,5.99,6.026,5.99,6.01,2200,4.45098610835537,4.47773660917353,4.45098610835537,4.46584749769879,2960.69223295537,0.0,1.0
2012-06-19,6.1445,6.16,5.45,6.08,28800,4.56579034103331,4.57730791777447,4.04972859608293,4.51786236040077,38758.1528677795,0.0,1.0
2012-06-20,6.126,6.1948,6.126,6.18,7400,4.55204355589065,4.60316673523202,4.55204355589065,4.59216930711789,9958.69205630443,0.0,1.0
2012-06-21,6.04,6.168,6.036,6.168,11400,4.48813958171392,4.58325247351183,4.48516730384524,4.58325247351183,15341.768843496,0.0,1.0
2012-06-22,6.13,6.13,6.0709,6.13,6000,4.55501583375933,4.55501583375933,4.51110042824951,4.55501583375933,8074.61518078739,0.0,1.0
2012-06-25,6.004,6.004,5.97,5.97,14700,4.46138908089576,4.46138908089576,4.43612471901194,4.43612471901194,19782.8071929291,0.0,1.0
2012-06-26,6.07,6.0738,6.0,6.0,6000,4.51043166572906,4.51325532970431,4.45841680302708,4.45841680302708,8074.61518078738,0.0,1.0
2012-06-27,6.101,6.1209,6.08,6.08,1700,4.53346681921137,4.54825390160807,4.51786236040077,4.51786236040077,2287.80763455642,0.0,1.0
2012-06-28,6.041,6.043,6.02,6.03,2000,4.4888826511811,4.49036879011544,4.4732781923705,4.48070888704221,2691.53839359579,0.0,1.0
2012-06-29,6.3636,6.37,6.3,6.3,4300,4.72859686129052,4.73335250588041,4.68133764317843,4.68133764317843,5786.80754623096,0.0,1.0
2012-07-02,6.35,6.3633,5.99,5.99,26700,4.71849111653699,4.72837394045037,4.45098610835537,4.45098610835537,35932.0375545039,0.0,1.0
2012-07-03,6.42,6.42,6.35,6.35,7600,4.77050597923897,4.77050597923897,4.71849111653699,4.71849111653699,10227.845895664,0.0,1.0
2012-07-05,6.29,6.3,6.23,6.23,2000,4.67390694850672,4.68133764317843,4.62932278047645,4.62932278047645,2691.53839359579,0.0,1.0
2012-07-06,6.2356,6.26,6.21,6.26,800,4.63348396949261,4.65161486449158,4.61446139113302,4.65161486449158,1076.61535743832,0.0,1.0
2012-07-09,6.1971,6.25,6.15,6.25,1100,4.60487579500652,4.64418416981987,4.56987722310275,4.64418416981987,1480.34611647769,0.0,1.0
2012-07-10,6.1,6.67,6.1,6.67,2800,4.53272374974419,4.95627334603177,4.53272374974419,4.95627334603177,3768.15375103412,0.0,1.0
2012-07-11,6.13,6.1695,5.99,6.11,9800,4.55501583375933,4.58436707771259,4.45098610835537,4.54015444441591,13188.5381286194,0.0,1.0
2012-07-12,6.04,6.05,6.0,6.0,6700,4.48813958171392,4.49557027638564,4.45841680302708,4.45841680302708,9016.65361854592,0.0,1.0
2012-07-13,6.0889,6.0889,5.93,5.99,10500,4.52447567865859,4.52447567865859,4.40640194032509,4.45098610835537,14130.5765663779,0.0,1.0
2012-07-16,6.04,6.04,6.01,6.01,9600,4.48813958171392,4.48813958171392,4.46584749769879,4.46584749769879,12919.3842892598,0.0,1.0
2012-07-17,6.1152,6.12,6.04,6.09,2100,4.5440184056452,4.54758513908762,4.48813958171392,4.52529305507248,2826.11531327558,0.0,1.0
2012-07-18,6.0815,6.0998,6.02,6.06,3800,4.51897696460153,4.53257513585076,4.4732781923705,4.50300097105735,5113.92294783201,0.0,1.0
2012-07-19,6.12,6.15,6.05,6.1,4300,4.54758513908762,4.56987722310275,4.49557027638564,4.53272374974419,5786.80754623096,0.0,1.0
2012-07-20,5.9701,5.99,5.9701,5.99,300,4.43619902595866,4.45098610835537,4.43619902595866,4.45098610835537,403.730759039369,0.0,1.0
2012-07-23,5.77,5.8199,5.76,5.8,5900,4.28751082557771,4.32458999198955,4.28008013090599,4.30980290959284,7940.03826110759,0.0,1.0
2012-07-24,5.62,5.75,5.62,5.75,4700,4.17605040550203,4.27264943623428,4.17605040550203,4.27264943623428,6325.11522495012,0.0,1.0
2012-07-25,5.62,5.7,5.6001,5.6001,5200,4.17605040550203,4.23549596287572,4.16126332310532,4.16126332310532,6997.99982334907,0.0,1.0
2012-07-26,5.81,5.81,5.81,5.81,600,4.31723360426455,4.31723360426455,4.31723360426455,4.31723360426455,807.461518078739,0.0,1.0
2012-07-27,5.94,5.942,5.8001,5.82,13100,4.41383263499681,4.41531877393115,4.30987721653956,4.32466429893626,17629.5764780524,0.0,1.0
2012-07-30,5.87,5.89,5.84,5.84,55900,4.36181777229482,4.37667916163825,4.33952568827969,4.33952568827969,75228.4981010025,0.0,1.0
2012-07-31,5.92,6.02,5.92,5.95,5100,4.39897124565338,4.4732781923705,4.39897124565338,4.42126332966852,6863.42290366928,0.0,1.0
2012-08-01,5.87,5.958,5.78,5.93,1700,4.36181777229482,4.42720788540589,4.29494152024942,4.40640194032509,2287.80763455643,0.0,1.0
2012-08-02,5.78,5.84,5.73,5.83,9700,4.29494152024942,4.33952568827969,4.25778804689086,4.33209499360798,13053.9612089396,0.0,1.0
2012-08-03,6.01,6.01,5.91,5.91,4400,4.46584749769879,4.46584749769879,4.39154055098167,4.39154055098167,5921.38446591075,0.0,1.0
2012-08-06,6.04,6.06,6.0,6.0,2200,4.48813958171392,4.50300097105735,4.45841680302708,4.45841680302708,2960.69223295538,0.0,1.0
2012-08-07,6.16,6.19,6.14,6.14,5200,4.57730791777447,4.5996000017896,4.56244652843104,4.56244652843104,6997.99982334906,0.0,1.0
2012-08-08,6.1471,6.19,6.1,6.1,29800,4.56772232164796,4.5996000017896,4.53272374974419,4.53272374974419,40103.9220645773,0.0,1.0
2012-08-09,6.161,6.2,6.1405,6.16,7300,4.57805098724164,4.60703069646131,4.56281806316463,4.57730791777447,9824.11513662464,0.0,1.0
2012-08-10,6.16,6.16,6.11,6.11,1200,4.57730791777447,4.57730791777447,4.54015444441591,4.54015444441591,1614.92303615748,0.0,1.0
2012-08-13,6.112,6.15,6.09,6.13,4700,4.54164058335025,4.56987722310275,4.52529305507248,4.55501583375933,6325.11522495012,0.0,1.0
2012-08-14,6.11,6.12,6.07,6.12,6600,4.54015444441591,4.54758513908762,4.51043166572906,4.54758513908762,8882.07669886612,0.0,1.0
2012-08-15,6.058,6.09,6.03,6.0401,5000,4.501514832123,4.52529305507248,4.48070888704221,4.48821388866064,6728.8459839895,0.0,1.0
2012-08-16,6.2317,6.2447,6.14,6.14,8700,4.63058599857064,4.64024590164386,4.56244652843104,4.56244652843104,11708.1920121417,0.0,1.0
2012-08-17,6.3048,6.33,6.3,6.3,12900,4.68490437662085,4.70362972719357,4.68133764317843,4.68133764317843,17360.4226386929,0.0,1.0
2012-08-20,6.3001,6.3035,6.2802,6.3,3300,4.68141195012515,4.68393838631353,4.66662486772844,4.68133764317843,4441.03834943306,0.0,1.0
2012-08-21,6.43,6.47,6.41,6.41,13400,4.77793667391068,4.80765945259753,4.76307528456726,4.76307528456726,18033.3072370918,0.0,1.0
2012-08-22,6.366,6.366,6.32,6.32,8100,4.73038022801173,4.73038022801173,4.69619903252185,4.69619903252185,10900.730494063,0.0,1.0
2012-08-23,6.4141,6.43,6.3601,6.38,4500,4.76612186938266,4.77793667391068,4.72599611815542,4.74078320055212,6055.96138559054,0.0,1.0
2012-08-24,6.36,6.39,6.32,6.32,7400,4.7259218112087,4.74821389522384,4.69619903252185,4.69619903252185,9958.69205630445,0.0,1.0
2012-08-27,6.324,6.379,6.32,6.37,8600,4.69917131039054,4.74004013108495,4.69619903252185,4.73335250588041,11573.6150924619,0.0,1.0
2012-08-28,6.508,6.51,6.44,6.46,14600,4.83589609235004,4.83738223128438,4.7853673685824,4.80022875792582,19648.2302732493,0.0,1.0
2012-08-29,6.43,6.5,6.4101,6.4101,3900,4.77793667391068,4.82995153661267,4.76314959151398,4.76314959151398,5248.49986751181,0.0,1.0
2012-08-30,6.305,6.4185,6.29,6.41,6300,4.68505299051429,4.76939137503822,4.67390694850672,4.76307528456726,8478.34593982675,0.0,1.0
2012-08-31,6.52,6.598,6.25,6.46,5700,4.84481292595609,4.90277234439544,4.64418416981987,4.80022875792582,7670.88442174802,0.0,1.0
2012-09-04,6.63,6.6519,6.561,6.63,10400,4.92655056734492,4.94282378867597,4.87527877411011,4.92655056734492,13995.9996466981,0.0,1.0
2012-09-05,6.52,6.54,6.51,6.54,3700,4.84481292595609,4.85967431529951,4.83738223128438,4.85967431529951,4979.34602815222,0.0,1.0
2012-09-06,6.71,6.71,6.6,6.6,23300,4.98599612471861,4.98599612471861,4.90425848332978,4.90425848332978,31356.422285391,0.0,1.0
2012-09-07,6.83,6.87,6.77,6.77,25300,5.07516446077916,5.104887239466,5.03058029274888,5.03058029274888,34047.9606789868,0.0,1.0
2012-09-10,6.84,6.89,6.8,6.89,27700,5.08259515545087,5.11974862880943,5.05287237676402,5.11974862880943,37277.8067513017,0.0,1.0
2012-09-11,6.888,6.9138,6.8581,6.8581,4000,5.11826248987508,5.1374336821281,5.09604471280667,5.09604471280667,5383.0767871916,0.0,1.0
2012-09-12,6.85,6.949,6.85,6.92,23300,5.09002585012258,5.16358972737253,5.09002585012258,5.14204071282456,31356.422285391,0.0,1.0
2012-09-13,6.934,6.99,6.7845,6.85,15200,5.15244368536496,5.19405557552654,5.04135480002287,5.09002585012258,20455.691791328,0.0,1.0
2012-09-14,7.04,7.1097,7.02,7.03,16200,5.2312090488851,5.28300099074693,5.21634765954168,5.22377835421339,21801.460988126,0.0,1.0
2012-09-17,7.05,7.1183,7.05,7.0501,4000,5.23863974355682,5.28939138816461,5.23863974355682,5.23871405050353,5383.07678719159,0.0,1.0
2012-09-18,7.06,7.06,6.97,7.05,52000,5.24607043822853,5.24607043822853,5.17919418618312,5.23863974355682,69979.9982334906,0.0,1.0
2012-09-19,7.08,7.08,6.98,7.01,5100,5.26093182757195,5.26093182757195,5.18662488085483,5.20891696486997,6863.42290366928,0.0,1.0
2012-09-20,6.95,6.97,6.9203,6.93,3900,5.1643327968397,5.17919418618312,5.14226363366471,5.14947140749627,5248.4998675118,0.0,1.0
2012-09-21,6.9201,7.009,6.92,6.98,4300,5.20735651898891,5.27425352835844,5.20728126925958,5.25243110685432,5714.30626873569,0.0878,1.0
2012-09-24,6.95,6.975,6.848,6.91,13900,5.22985618805695,5.24866862038809,5.1531014641459,5.19975629632713,18471.8272407968,0.0,1.0
2012-09-25,6.95,7.0099,6.95,7.0099,2200,5.22985618805695,5.27493077592236,5.22985618805695,5.27493077592236,2923.59855609733,0.0,1.0
2012-09-26,6.8,6.81,6.7016,6.81,11000,5.11698159407011,5.12450656700257,5.04293586041474,5.12450656700257,14617.9927804867,0.0,1.0
2012-09-27,6.81,6.8456,6.738,6.75,7100,5.12450656700257,5.15129547064211,5.07032676188888,5.07935672940783,9435.24988558684,0.0,1.0
2012-09-28,6.693,6.75,6.64,6.75,4600,5.03646438369283,5.07935672940783,4.99658202715081,5.07935672940783,6112.9787991126,0.0,1.0
2012-10-01,6.7463,6.8099,6.722,6.79,5300,5.07657248942282,5.12443131727324,5.05828680519695,5.10945662113765,7043.21470332539,0.0,1.0
2012-10-02,6.72,6.77,6.71,6.77,13200,5.05678181061046,5.09440667527274,5.04925683767801,5.09440667527274,17541.591336584,0.0,1.0
2012-10-03,6.71,6.78,6.71,6.74,15800,5.04925683767801,5.1019316482052,5.04925683767801,5.07183175647537,20996.7532665172,0.0,1.0
2012-10-04,6.75,6.75,6.6701,6.6701,28400,5.07935672940783,5.07935672940783,5.01923219567751,5.01923219567751,37740.9995423474,0.0,1.0
2012-10-05,6.79,6.85,6.7701,6.83,25100,5.10945662113765,5.15460645873239,5.09448192500207,5.13955651286748,33355.6017082014,0.0,1.0
2012-10-08,6.7499,6.7499,6.6701,6.71,5100,5.07928147967851,5.07928147967851,5.01923219567751,5.04925683767801,6777.43301640745,0.0,1.0
2012-10-09,6.59,6.71,6.59,6.71,40800,4.95895716248853,5.04925683767801,4.95895716248853,5.04925683767801,54219.4641312597,0.0,1.0
2012-10-10,6.5,6.59,6.47,6.53,7300,4.89123240609643,4.95895716248853,4.86865748729906,4.9138073248938,9701.03157250478,0.0,1.0
2012-10-11,6.61,6.6771,6.59,6.66,12000,4.97400710835345,5.02449967673023,4.95895716248853,5.01163197301573,15946.9012150763,0.0,1.0
2012-10-12,6.57,6.63,6.56,6.61,6700,4.94390721662362,4.98905705421836,4.93638224369117,4.97400710835345,8903.68651175097,0.0,1.0
2012-10-15,6.67,6.67,6.579,6.6,7400,5.01915694594818,5.01915694594818,4.95067969226283,4.96648213542099,9833.92241596376,0.0,1.0
2012-10-16,6.76,6.76,6.7,6.7,8500,5.08688170234029,5.08688170234029,5.04173186474555,5.04173186474555,11295.7216940124,0.0,1.0
2012-10-17,6.87,6.87,6.78,6.79,9700,5.1696564045973,5.1696564045973,5.1019316482052,5.10945662113765,12890.4118155201,0.0,1.0
2012-10-18,6.82,6.8899,6.82,6.82,2600,5.13203153993502,5.18463110073289,5.13203153993502,5.13203153993502,3455.16192993321,0.0,1.0
2012-10-19,6.65,6.7499,6.628,6.72,7200,5.00410700008327,5.07928147967851,4.98755205963187,5.05678181061046,9568.14072904581,0.0,1.0
2012-10-22,6.69,6.69,6.6,6.6602,9000,5.03420689181309,5.03420689181309,4.96648213542099,5.01178247247437,11960.1759113073,0.0,1.0
2012-10-23,6.58,6.58,6.5,6.58,18000,4.95143218955608,4.95143218955608,4.89123240609643,4.95143218955608,23920.3518226145,0.0,1.0
2012-10-24,6.563,6.6,6.5432,6.56,2600,4.9386397355709,4.96648213542099,4.92374028916464,4.93638224369117,3455.16192993321,0.0,1.0
2012-10-25,6.5152,6.5324,6.5,6.5201,8000,4.90267036495376,4.91561331839759,4.89123240609643,4.90635760169067,10631.2674767176,0.0,1.0
2012-10-26,6.52,6.5317,6.48,6.49,6900,4.90628235196134,4.91508657029231,4.87618246023152,4.88370743316397,9169.46819866891,0.0,1.0
2012-10-31,6.5,6.5543,6.49,6.55,4300,4.89123240609643,4.93209300911967,4.88370743316397,4.92885727075871,5714.30626873569,0.0,1.0
2012-11-01,6.55,6.5561,6.47,6.47,2000,4.92885727075871,4.93344750424751,4.86865748729906,4.86865748729906,2657.81686917939,0.0,1.0
2012-11-02,6.511,6.62,6.5068,6.62,11900,4.89950987632213,4.9815320812859,4.8963493876905,4.9815320812859,15814.0103716174,0.0,1.0
2012-11-05,6.5736,6.5736,6.53,6.53,2100,4.94661620687931,4.94661620687931,4.9138073248938,4.9138073248938,2790.70771263836,0.0,1.0
2012-11-06,6.628,6.648,6.56,6.56,4200,4.98755205963187,5.00260200549678,4.93638224369117,4.93638224369117,5581.41542527672,0.0,1.0
2012-11-07,6.454,6.4999,6.44,6.444,5100,4.85661753060713,4.8911571563671,4.84608256850169,4.84909255767468,6777.43301640745,0.0,1.0
2012-11-08,6.4399,6.498,6.41,6.48,27900,4.84600731877237,4.88972741150994,4.82350764970433,4.87618246023152,37076.5453250525,0.0,1.0
2012-11-09,6.4294,6.44,6.35,6.37,37300,4.83810609719329,4.84608256850169,4.77835781210959,4.7934077579745,49568.2846101957,0.0,1.0
2012-11-12,6.3925,6.41,6.35,6.4,15700,4.81033894707253,4.82350764970433,4.77835781210959,4.81598267677187,20863.8624230582,0.0,1.0
2012-11-13,6.2868,6.33,6.22,6.28,8400,4.73079998317647,4.76330786624468,4.68053316398766,4.7256830015824,11162.8308505534,0.0,1.0
2012-11-14,6.25,6.37,6.25,6.37,15200,4.70310808278503,4.7934077579745,4.70310808278503,4.7934077579745,20199.4082057634,0.0,1.0
2012-11-15,6.1833,6.258,6.15,6.22,8300,4.65291651332555,4.70912806113099,4.62785835346047,4.68053316398766,11029.9400070945,0.0,1.0
2012-11-16,6.21,6.25,6.18,6.18,7400,4.6730081910552,4.70310808278503,4.65043327225784,4.65043327225784,9833.92241596376,0.0,1.0
2012-11-19,6.2801,6.33,6.21,6.21,23900,4.72575825131172,4.76330786624468,4.6730081910552,4.6730081910552,31760.9115866937,0.0,1.0
2012-11-20,6.26,6.3,6.21,6.26,27900,4.71063305571748,4.74073294744731,4.6730081910552,4.71063305571748,37076.5453250526,0.0,1.0
2012-11-21,6.26,6.278,6.22,6.27,18600,4.71063305571748,4.7241780069959,4.68053316398766,4.71815802864994,24717.6968833684,0.0,1.0
2012-11-23,6.401,6.44,6.35,6.35,3300,4.81673517406511,4.84608256850169,4.77835781210959,4.77835781210959,4385.397834146,0.0,1.0
2012-11-26,6.55,6.55,6.45,6.45,10300,4.92885727075871,4.92885727075871,4.85360754143415,4.85360754143415,13687.7568762739,0.0,1.0
2012-11-27,6.43,6.5125,6.43,6.48,8900,4.83855759556924,4.900638622262,4.83855759556924,4.87618246023152,11827.2850678483,0.0,1.0
2012-11-28,6.4433,6.48,6.4,6.4,8200,4.8485658095694,4.87618246023152,4.81598267677187,4.81598267677187,10897.0491636355,0.0,1.0
2012-11-29,6.5,6.536,6.459,6.5,3800,4.89123240609643,4.91832230865327,4.86038001707336,4.89123240609643,5049.85205144085,0.0,1.0
2012-11-30,6.5127,6.57,6.501,6.54,8800,4.90078912172065,4.94390721662362,4.89198490338967,4.92133229782625,11694.3942243893,0.0,1.0
2012-12-03,6.5,6.556,6.5,6.55,8100,4.89123240609643,4.93337225451818,4.89123240609643,4.92885727075871,10764.1583201765,0.0,1.0
2012-12-04,6.5977,6.63,6.58,6.59,6400,4.96475139164652,4.98905705421836,4.95143218955608,4.95895716248853,8505.01398137406,0.0,1.0
2012-12-05,6.6738,6.6899,6.55,6.55,5500,5.02201643566251,5.03413164208377,4.92885727075871,4.92885727075871,7308.99639024334,0.0,1.0
2012-12-06,6.58,6.63,6.5601,6.6,15500,4.95143218955608,4.98905705421836,4.93645749342049,4.96648213542099,20598.0807361403,0.0,1.0
2012-12-07,6.6,6.64,6.6,6.6001,5800,4.96648213542099,4.99658202715081,4.96648213542099,4.96655738515031,7707.66892062024,0.0,1.0
2012-12-10,6.6128,6.64,6.5472,6.6,8100,4.97611410077453,4.99658202715081,4.92675027833762,4.96648213542099,10764.1583201765,0.0,1.0
2012-12-11,6.69,6.731,6.66,6.66,10300,5.03420689181309,5.06505928083616,5.01163197301573,5.01163197301573,13687.7568762739,0.0,1.0
2012-12-12,6.7485,6.78,6.71,6.71,15600,5.07822798346796,5.1019316482052,5.04925683767801,5.04925683767801,20730.9715795993,0.0,1.0
2012-12-13,6.743,6.78,6.72,6.76,12400,5.07408924835511,5.1019316482052,5.05678181061046,5.08688170234029,16478.4645889122,0.0,1.0
2012-12-14,6.75,6.8,6.74,6.78,19600,5.07935672940783,5.11698159407011,5.07183175647537,5.1019316482052,26046.605317958,0.0,1.0
2012-12-17,6.7832,6.8,6.73,6.74,28100,5.10433963954358,5.11698159407011,5.06430678354292,5.07183175647537,37342.3270119705,0.0,1.0
2012-12-18,6.91,6.95,6.81,6.81,11400,5.19975629632713,5.22985618805695,5.12450656700257,5.12450656700257,15149.5561543225,0.0,1.0
2012-12-19,6.95,7.0,6.921,6.98,28800,5.22985618805695,5.26748105271923,5.20803376655283,5.25243110685432,38272.5629161833,0.0,1.0
2012-12-20,7.08,7.1,7.0,7.0,18900,5.32768083617888,5.34273078204379,5.26748105271923,5.26748105271923,25116.3694137453,0.0,1.0
2012-12-21,6.96,6.96,6.87,6.95,13900,5.25641934250852,5.25641934250852,5.1884484027347,5.24886701586699,18404.9242832728,0.0253,1.0
2012-12-24,6.97,6.99,6.905,6.94,11600,5.26397166915006,5.27907632243313,5.21488154598008,5.24131468922545,15359.5051572636,0.0,1.0
2012-12-26,6.95,7.01,6.91,6.9786,9900,5.24886701586699,5.2941809757162,5.21865770930084,5.27046667006178,13108.5431945612,0.0,1.0
2012-12-27,6.9,6.96,6.846,6.93,32300,5.21110538265931,5.25641934250852,5.17032281879502,5.23376236258391,42768.2772913462,0.0,1.0
2012-12-28,6.77,6.86,6.77,6.84,19000,5.11292513631935,5.18089607609317,5.11292513631935,5.1657914228101,25157.8101713801,0.0,1.0
2012-12-31,6.94,6.94,6.771,6.8,18400,5.24131468922545,5.24131468922545,5.1136803689835,5.13558211624396,24363.3530080734,0.0,1.0
2013-01-02,7.0433,7.092,7.0,7.09,12300,5.31933022343251,5.35611005417678,5.28662864907466,5.35459958884848,16286.3718477882,0.0,1.0
2013-01-03,7.061,7.12,7.04,7.04,7400,5.33269784158803,5.37725656877308,5.3168379556408,5.3168379556408,9798.30501411646,0.0,1.0
2013-01-04,7.151,7.1612,7.09,7.1,8500,5.40066878136184,5.40837215453621,5.35459958884848,5.36215191549001,11254.8098135122,0.0,1.0
2013-01-07,7.22,7.24,7.15,7.15,10000,5.45277983518844,5.46788448847151,5.39991354869769,5.39991354869769,13240.952721779,0.0,1.0
2013-01-08,7.1499,7.21,7.11,7.19,18100,5.39983802543127,5.4452275085469,5.36970424213155,5.43012285526383,23966.12442642,0.0,1.0
2013-01-09,7.29,7.32,7.208,7.245,53900,5.50564612167918,5.52830310160379,5.44371704321859,5.47166065179227,71368.7351703889,0.0,1.0
2013-01-10,7.499,7.499,7.41,7.41,6700,5.66348974848727,5.66348974848727,5.59627404137761,5.59627404137761,8871.43832359193,0.0,1.0
2013-01-11,7.6,7.61,7.54,7.54,15500,5.73976824756677,5.74732057420831,5.69445428771756,5.69445428771756,20523.4767187575,0.0,1.0
2013-01-14,7.54,7.63,7.53,7.63,14800,5.69445428771756,5.76242522749138,5.68690196107603,5.76242522749138,19596.6100282329,0.0,1.0
2013-01-15,7.54,7.57,7.458,7.49,9400,5.69445428771756,5.71711126764217,5.63252520925698,5.65669265450989,12446.4955584723,0.0,1.0
2013-01-16,7.502,7.502,7.46,7.46,700,5.66575544647973,5.66575544647973,5.63403567458528,5.63403567458528,926.86669052453,0.0,1.0
2013-01-17,7.48,7.5156,7.46,7.46,3000,5.64914032786835,5.67602661071222,5.63403567458528,5.63403567458528,3972.2858165337,0.0,1.0
2013-01-18,7.564,7.564,7.518,7.56,8200,5.71257987165725,5.71257987165725,5.67783916910619,5.70955894100063,10857.5812318588,0.0,1.0
2013-01-22,7.518,7.549,7.4901,7.52,5000,5.67783916910619,5.70125138169495,5.6567681777763,5.67934963443449,6620.4763608895,0.0,1.0
2013-01-23,7.524,7.5298,7.4664,7.48,3200,5.68237056509111,5.6867509145432,5.63886916363586,5.64914032786835,4237.10487096928,0.0,1.0
2013-01-24,7.4701,7.52,7.46,7.48,18400,5.64166352449323,5.67934963443449,5.63403567458528,5.64914032786835,24363.3530080734,0.0,1.0
2013-01-25,7.5375,7.574,7.5,7.53,2800,5.69256620605718,5.72013219829878,5.66424498115142,5.68690196107603,3707.46676209812,0.0,1.0
2013-01-28,7.54,7.54,7.4745,7.5,13200,5.69445428771756,5.69445428771756,5.64498654821551,5.66424498115142,17478.0575927483,0.0,1.0
2013-01-29,7.509,7.53,7.47,7.49,4500,5.67104207512881,5.68690196107603,5.64158800122682,5.65669265450989,5958.42872480055,0.0,1.0
2013-01-30,7.5285,7.56,7.51,7.51,3300,5.6857691120798,5.70955894100063,5.67179730779296,5.67179730779296,4369.51439818707,0.0,1.0
2013-01-31,7.45,7.46,7.4102,7.44,4200,5.62648334794375,5.63403567458528,5.59642508791044,5.61893102130221,5561.20014314718,0.0,1.0
2013-02-01,7.49,7.5098,7.422,7.422,4500,5.65669265450989,5.67164626126013,5.60533683334745,5.60533683334745,5958.42872480055,0.0,1.0
2013-02-04,7.2924,7.394,7.28,7.36,8600,5.50745868007315,5.58419031875115,5.49809379503765,5.55851240816993,11387.2193407299,0.0,1.0
2013-02-05,7.34,7.36,7.28,7.34,13500,5.54340775488686,5.55851240816993,5.49809379503765,5.54340775488686,17875.2861744017,0.0,1.0
2013-02-06,7.398,7.4,7.33,7.33,3100,5.58721124940776,5.58872171473607,5.53585542824532,5.53585542824532,4104.69534375149,0.0,1.0
2013-02-07,7.49,7.4999,7.44,7.44,2800,5.65669265450989,5.66416945788501,5.61893102130221,5.61893102130221,3707.46676209812,0.0,1.0
2013-02-08,7.5045,7.54,7.5001,7.53,5100,5.66764352814011,5.69445428771756,5.66432050441784,5.68690196107603,6752.8858881073,0.0,1.0
2013-02-11,7.528,7.58,7.4901,7.54,8600,5.68539149574772,5.7246635942837,5.6567681777763,5.69445428771756,11387.2193407299,0.0,1.0
2013-02-12,7.63,7.64,7.515,7.57,7600,5.76242522749138,5.76997755413292,5.67557347111373,5.71711126764217,10063.124068552,0.0,1.0
2013-02-13,7.6912,7.72,7.67,7.7,16400,5.80864546653758,5.8303961672652,5.79263453405752,5.81529151398213,21715.1624637176,0.0,1.0
2013-02-14,7.65,7.654,7.5701,7.61,10000,5.77752988077445,5.78055081143107,5.71718679090858,5.74732057420831,13240.952721779,0.0,1.0
2013-02-15,7.588,7.61,7.56,7.61,2400,5.73070545559693,5.74732057420831,5.70955894100063,5.74732057420831,3177.82865322696,0.0,1.0
2013-02-19,7.63,7.665,7.59,7.59,10900,5.76242522749138,5.78885837073675,5.73221592092524,5.73221592092524,14432.6384667391,0.0,1.0
2013-02-20,7.57,7.68,7.57,7.68,8600,5.71711126764217,5.80018686069906,5.71711126764217,5.80018686069906,11387.2193407299,0.0,1.0
2013-02-21,7.4464,7.5001,7.41,7.5,9400,5.62376451035279,5.66432050441784,5.59627404137761,5.66424498115142,12446.4955584723,0.0,1.0
2013-02-22,7.5001,7.518,7.48,7.51,3400,5.66432050441784,5.67783916910619,5.64914032786835,5.67179730779296,4501.92392540486,0.0,1.0
2013-02-25,7.34,7.688,7.34,7.65,47700,5.54340775488686,5.80622872201229,5.54340775488686,5.77752988077445,63159.3444828858,0.0,1.0
2013-02-26,7.33,7.39,7.31,7.39,9900,5.53585542824532,5.58116938809454,5.52075077496225,5.58116938809454,13108.5431945612,0.0,1.0
2013-02-27,7.5,7.5,7.36,7.36,7300,5.66424498115142,5.66424498115142,5.55851240816993,5.55851240816993,9665.89548689868,0.0,1.0
2013-02-28,7.53,7.549,7.5101,7.5101,2800,5.68690196107603,5.70125138169495,5.67187283105937,5.67187283105937,3707.46676209812,0.0,1.0
2013-03-01,7.52,7.5299,7.45,7.49,7700,5.67934963443449,5.68682643780961,5.62648334794375,5.65669265450989,10195.5335957698,0.0,1.0
2013-03-04,7.534,7.534,7.46,7.46,2800,5.68992289173264,5.68992289173264,5.63403567458528,5.63403567458528,3707.46676209812,0.0,1.0
2013-03-05,7.53,7.58,7.5,7.5,20200,5.68690196107603,5.7246635942837,5.66424498115142,5.66424498115142,26746.7244979936,0.0,1.0
2013-03-06,7.57,7.59,7.532,7.59,12100,5.71711126764217,5.73221592092524,5.68841242640434,5.73221592092524,16021.5527933526,0.0,1.0
2013-03-07,7.67,7.6899,7.605,7.63,9200,5.79263453405752,5.80766366407418,5.74354441088754,5.76242522749138,12181.6765040367,0.0,1.0
2013-03-08,7.67,7.71,7.6301,7.65,6900,5.79263453405752,5.82284384062366,5.7625007507578,5.77752988077445,9136.25737802752,0.0,1.0
2013-03-11,7.78,7.799,7.7201,7.78,11100,5.87571012711441,5.89005954773333,5.83047169053161,5.87571012711441,14697.4575211747,0.0,1.0
2013-03-12,7.73,7.77,7.67,7.75,15900,5.83794849390673,5.86815780047287,5.79263453405752,5.8530531471898,21053.1148276286,0.0,1.0
2013-03-13,7.64,7.69,7.608,7.69,6400,5.76997755413292,5.80773918734059,5.74581010888,5.80773918734059,8474.20974193856,0.0,1.0
2013-03-14,7.81,7.81,7.73,7.73,13900,5.89836710703901,5.89836710703901,5.83794849390673,5.83794849390673,18404.9242832728,0.0,1.0
2013-03-15,7.794,7.82,7.7601,7.769,10400,5.88628338441256,5.90591943368055,5.86068099709775,5.86740256780872,13770.5908306502,0.0,1.0
2013-03-18,7.711,7.74,7.65,7.7,3900,5.82359907328782,5.84550082054827,5.77752988077445,5.81529151398213,5163.97156149381,0.0,1.0
2013-03-19,7.64,7.73,7.6,7.72,5000,5.76997755413292,5.83794849390673,5.73976824756677,5.8303961672652,6620.4763608895,0.0,1.0
2013-03-20,7.8099,7.8099,7.751,7.76,3700,5.8982915837726,5.8982915837726,5.85380837985396,5.86060547383134,4899.15250705823,0.0,1.0
2013-03-21,7.7001,7.77,7.7001,7.7101,11900,5.81914320056931,5.87196824306484,5.81914320056931,5.82670043125537,15746.5088659505,0.005,1.0
2013-03-22,7.8102,7.832,7.75,7.76,6800,5.90234831042278,5.91882307331838,5.85685378169273,5.86441101237878,8998.0050662574,0.0,1.0
2013-03-25,7.602,7.8,7.602,7.8,16300,5.74500676753911,5.894639935123,5.74500676753911,5.894639935123,21568.7474382347,0.0,1.0
2013-03-26,7.71,7.72,7.66,7.68,2600,5.82662485894851,5.83418208963456,5.78883870551823,5.80395316689034,3440.4137018043,0.0,1.0
2013-03-27,7.63,7.63,7.57,7.59,8700,5.76616701346006,5.76616701346006,5.72082362934373,5.73593809071584,11512.1535406529,0.0,1.0
2013-03-28,7.668,7.67,7.61,7.62,10100,5.79488449006707,5.79639593620429,5.75105255208795,5.75860978277401,13364.6839954706,0.0,1.0
2013-04-01,7.58,7.65,7.54,7.64,27900,5.72838086002979,5.78128147483218,5.69815193728557,5.77372424414612,36918.2854924385,0.0,1.0
2013-04-02,7.5364,7.6078,7.48,7.59,9000,5.69543133423859,5.74938996133702,5.65280855316924,5.73593809071584,11909.1243523995,0.0,1.0
2013-04-03,7.53,7.56,7.47,7.54,17500,5.69059470659951,5.71326639865768,5.64525132248318,5.69815193728557,23156.6306852213,0.0,1.0
2013-04-04,7.52,7.56,7.4669,7.47,5200,5.68303747591346,5.71326639865768,5.64290858097051,5.64525132248318,6880.8274036086,0.0,1.0
2013-04-05,7.4,7.43,7.36,7.36,6300,5.5923507076808,5.61502239973896,5.56212178493658,5.56212178493658,8336.38704667965,0.0,1.0
2013-04-08,7.49,7.5,7.45,7.46,7400,5.66036578385529,5.66792301454135,5.63013686111107,5.63769409179713,9791.94668975071,0.0,1.0
2013-04-09,7.602,7.65,7.52,7.56,10300,5.74500676753911,5.78128147483218,5.68303747591346,5.71326639865768,13629.3312033017,0.0,1.0
2013-04-10,7.831,7.86,7.791,7.84,32200,5.91806735024977,5.93998331923933,5.88783842750555,5.92486885786722,42608.2004608072,0.0,1.0
2013-04-11,7.85,7.87,7.806,7.806,6600,5.93242608855328,5.94754054992539,5.89917427353464,5.89917427353464,8733.3578584263,0.0,1.0
2013-04-12,7.84,7.86,7.7801,7.86,25300,5.92486885786722,5.93998331923933,5.87960104605775,5.93998331923933,33477.8717906342,0.0,1.0
2013-04-15,7.6464,7.84,7.6295,7.72,36200,5.77856087178519,5.92486885786722,5.76578915192576,5.83418208963456,47901.1446174292,0.0,1.0
2013-04-16,7.72,7.74,7.68,7.7,10800,5.83418208963456,5.84929655100667,5.80395316689034,5.81906762826245,14290.9492228794,0.0,1.0
2013-04-17,7.5,7.58,7.46,7.58,5700,5.66792301454135,5.72838086002979,5.63769409179713,5.72838086002979,7542.44542318635,0.0,1.0
2013-04-18,7.48,7.57,7.42,7.53,146800,5.65280855316924,5.72082362934373,5.60746516905291,5.69059470659951,194251.050548027,0.0,1.0
2013-04-19,7.61,7.61,7.55,7.55,9600,5.75105255208795,5.75105255208795,5.70570916797162,5.70570916797162,12703.0659758928,0.0,1.0
2013-04-22,7.597,7.62,7.55,7.62,6100,5.74122815219608,5.75860978277401,5.70570916797162,5.75860978277401,8071.73983884856,0.0,1.0
2013-04-23,7.67,7.71,7.65,7.65,9600,5.79639593620429,5.82662485894851,5.78128147483218,5.78128147483218,12703.0659758928,0.0,1.0
2013-04-24,7.7643,7.7643,7.69,7.69,16800,5.86766062157379,5.86766062157379,5.8115103975764,5.8115103975764,22230.3654578124,0.0,1.0
2013-04-25,7.8299,7.89,7.7801,7.84,20000,5.91723605487431,5.9626550112975,5.87960104605775,5.92486885786722,26464.72078311,0.0,1.0
2013-04-26,7.84,7.84,7.7701,7.82,20900,5.92486885786722,5.92486885786722,5.8720438153717,5.90975439649511,27655.63321835,0.0,1.0
2013-04-29,8.03,8.03,7.88,7.9,8400,6.06845624090227,6.06845624090227,5.95509778061144,5.97021224198355,11115.1827289062,0.0,1.0
2013-04-30,8.02,8.0249,7.99,8.01,1400,6.06089901021621,6.06460205325238,6.03822731815805,6.05334177953016,1852.5304548177,0.0,1.0
2013-05-01,7.9799,8.08,7.951,8.08,4300,6.03059451516513,6.10624239433255,6.00875411848243,6.10624239433255,5689.91496836866,0.0,1.0
2013-05-02,7.991,8.014,7.94,7.94,4900,6.03898304122665,6.05636467180458,6.00044116472777,6.00044116472777,6483.85659186196,0.0,1.0
2013-05-03,8.1,8.142,8.08,8.08,10700,6.12135685570466,6.15309722458609,6.10624239433255,6.10624239433255,14158.6256189638,0.0,1.0
2013-05-06,8.0806,8.11,8.0548,8.09,3700,6.10669582817371,6.12891408639071,6.08719817300369,6.1137996250186,4895.97334487535,0.0,1.0
2013-05-07,8.13,8.13,8.101,8.12,3900,6.14402854776282,6.14402854776282,6.12211257877326,6.13647131707677,5160.62055270645,0.0,1.0
2013-05-08,8.314,8.344,8.23,8.23,9700,6.28308159238624,6.3057532844444,6.21960085462337,6.21960085462337,12835.3895798084,0.0,1.0
2013-05-09,8.2227,8.319,8.2201,8.2676,5900,6.21408407622255,6.28686020772926,6.21211919624418,6.24801604200294,7807.09263101746,0.0,1.0
2013-05-10,8.26,8.28,8.2,8.2,1100,6.24227254668154,6.25738700805365,6.19692916256521,6.19692916256521,1455.55964307105,0.0,1.0
2013-05-13,8.378,8.3899,8.3348,8.34,3400,6.33144786877699,6.34044097329339,6.29880063221323,6.30273039216998,4499.0025331287,0.0,1.0
2013-05-14,8.4443,8.4599,8.391,8.4,4300,6.38155230822553,6.39334158809578,6.34127226866886,6.34807377628631,5689.91496836866,0.0,1.0
2013-05-15,8.44,8.45,8.383,8.43,16900,6.37830269903053,6.38585992971658,6.33522648412002,6.37074546834447,22362.689061728,0.0,1.0
2013-05-16,8.3676,8.4399,8.3545,8.38,7700,6.32358834886349,6.37822712672367,6.31368837666476,6.3329593149142,10188.9175014974,0.0,1.0
2013-05-17,8.47,8.47,8.368,8.368,31100,6.4009743910887,6.4009743910887,6.32389063809093,6.32389063809093,41152.6408177361,0.0,1.0
2013-05-20,8.446,8.5,8.4,8.41,38700,6.38283703744216,6.42364608314686,6.34807377628631,6.35563100697236,51209.2347153179,0.0,1.0
2013-05-21,8.502,8.53,8.4001,8.4001,15800,6.42515752928407,6.44631777520503,6.34814934859317,6.34814934859317,20907.1294186569,0.0,1.0
2013-05-22,8.35,8.56,8.3401,8.49,6700,6.31028762285603,6.46898946726319,6.30280596447684,6.41608885246081,8865.68146234186,0.0,1.0
2013-05-23,8.39,8.506,8.2,8.31,8600,6.34051654560025,6.42818042155849,6.19692916256521,6.28005870011181,11379.8299367373,0.0,1.0
2013-05-24,8.4805,8.4805,8.4,8.47,7700,6.40890948330905,6.40890948330905,6.34807377628631,6.4009743910887,10188.9175014974,0.0,1.0
2013-05-28,8.66,8.7662,8.61,8.69,29200,6.54456177412374,6.62481956400965,6.50677562069347,6.56723346618191,38638.4923433406,0.0,1.0
2013-05-29,8.7148,8.736,8.6401,8.69,8100,6.58597539828333,6.60199672733776,6.52952288505849,6.56723346618191,10718.2119171595,0.0,1.0
2013-05-30,8.74,8.7699,8.67,8.67,10200,6.60501961961218,6.62761573936349,6.5521190048098,6.5521190048098,13497.0075993861,0.0,1.0
2013-05-31,8.614,8.73,8.59,8.7,11400,6.50979851296789,6.59746238892613,6.49166115932136,6.57479069686796,15084.8908463727,0.0,1.0
2013-06-03,8.55,8.57,8.4501,8.56,9000,6.46143223657714,6.47654669794925,6.38593550202345,6.46898946726319,11909.1243523995,0.0,1.0
2013-06-04,8.504,8.558,8.4601,8.558,5800,6.42666897542128,6.46747802112598,6.3934927327095,6.46747802112598,7674.76902710191,0.0,1.0
2013-06-05,8.44,8.56,8.44,8.5,5800,6.37830269903053,6.46898946726319,6.37830269903053,6.42364608314686,7674.76902710191,0.0,1.0
2013-06-06,8.43,8.43,8.3402,8.42,21800,6.37074546834447,6.37074546834447,6.3028815367837,6.36318823765842,28846.5456535899,0.0,1.0
2013-06-07,8.49,8.5,8.451,8.451,19600,6.41608885246081,6.42364608314686,6.38661565278519,6.38661565278519,25935.4263674478,0.0,1.0
2013-06-10,8.539,8.58,8.46,8.52,18200,6.45311928282248,6.4841039286353,6.39341716040264,6.43876054451897,24082.8959126301,0.0,1.0
2013-06-11,8.44,8.47,8.406,8.44,17200,6.37830269903053,6.4009743910887,6.35260811469794,6.37830269903053,22759.6598734746,0.0,1.0
2013-06-12,8.46,8.51,8.445,8.5014,10100,6.39341716040264,6.43120331383292,6.38208131437356,6.42470409544291,13364.6839954706,0.0,1.0
2013-06-13,8.62,8.62,8.43,8.43,9100,6.51433285137952,6.51433285137952,6.37074546834447,6.37074546834447,12041.4479563151,0.0,1.0
2013-06-14,8.5201,8.629,8.51,8.629,2200,6.43883611682583,6.52113435899697,6.43120331383292,6.52113435899697,2911.1192861421,0.0,1.0
2013-06-17,8.7,8.719,8.57,8.719,10100,6.57479069686796,6.58914943517147,6.47654669794925,6.58914943517147,13364.6839954706,0.0,1.0
2013-06-18,8.74,8.77,8.65,8.65,19500,6.60501961961218,6.62769131167035,6.53700454343769,6.53700454343769,25803.1027635323,0.0,1.0
2013-06-19,8.44,8.7018,8.436,8.69,51700,6.37830269903053,6.57615099839145,6.37527980675611,6.56723346618191,68411.3032243394,0.0,1.0
2013-06-20,8.31,8.32,8.213,8.3006,3900,6.28005870011181,6.28761593079787,6.20675356245708,6.27295490326692,5160.62055270646,0.0,1.0
2013-06-21,8.265,8.29,8.1491,8.16,25100,6.2760533678482,6.29503719533716,6.18804434360941,6.1963212923946,33054.4512356699,0.0397,1.0
2013-06-24,8.04,8.06,7.78,8.0,25800,6.10519892044762,6.12038598243878,5.9077671145625,6.07482479646529,33976.2885211268,0.0,1.0
2013-06-25,8.08,8.08,8.02,8.08,12200,6.13557304442994,6.13557304442994,6.09001185845645,6.13557304442994,16066.3069751065,0.0,1.0
2013-06-26,8.234,8.24,8.1601,8.226,10600,6.2525134217619,6.25706954035925,6.19639722770455,6.24643859696544,13959.2503226335,0.0,1.0
2013-06-27,8.45,8.45,8.34,8.38,9900,6.41653369126646,6.41653369126646,6.33300485031507,6.36337897429739,13037.4130371766,0.0,1.0
2013-06-28,8.41,8.42,8.2801,8.36,5600,6.38615956728414,6.39375309827972,6.28751959965153,6.34819191230623,7374.69828365542,0.0,1.0
2013-07-01,8.47,8.532,8.44,8.499,5300,6.43172075325763,6.47880064543023,6.40894016027088,6.45374199314481,6979.62516131674,0.0,1.0
2013-07-02,8.346,8.42,8.3236,8.34,9300,6.33756096891242,6.39375309827972,6.32055145948231,6.33300485031507,12247.2667924992,0.0,1.0
2013-07-03,8.33,8.35,8.22,8.28,17800,6.32541131931949,6.34059838131065,6.24188247836809,6.28744366434158,23441.0052587619,0.0,1.0
2013-07-05,8.36,8.5,8.25,8.3,5600,6.34819191230623,6.45450134624437,6.26466307135483,6.30263072633274,7374.69828365542,0.0,1.0
2013-07-08,8.472,8.48,8.43,8.45,13700,6.43323945945674,6.43931428425321,6.4013466292753,6.41653369126646,18041.6725867999,0.0,1.0
2013-07-09,8.6,8.76,8.59,8.59,13500,6.53043665620019,6.65193315212949,6.52284312520461,6.52284312520461,17778.2905052408,0.0,1.0
2013-07-10,8.647,8.68,8.6,8.61,13500,6.56612625187942,6.59118490416484,6.53043665620019,6.53803018719577,17778.2905052408,0.0,1.0
2013-07-11,8.8519,8.8519,8.705,8.8,3400,6.72171770197889,6.72171770197889,6.6101687316538,6.68230727611182,4477.49538650508,0.0,1.0
2013-07-12,8.7252,8.75,8.69,8.75,3200,6.62550766426487,6.64433962113391,6.59877843516042,6.64433962113391,4214.11330494596,0.0,1.0
2013-07-15,8.81,8.81,8.74,8.74,7500,6.6899008071074,6.6899008071074,6.63674609013833,6.63674609013833,9876.82805846709,0.0,1.0
2013-07-16,8.82,8.82,8.781,8.82,13600,6.69749433810298,6.69749433810298,6.66787956722022,6.69749433810298,17909.9815460203,0.0,1.0
2013-07-17,8.81,8.81,8.748,8.81,8400,6.6899008071074,6.6899008071074,6.6428209149348,6.6899008071074,11062.0474254831,0.0,1.0
2013-07-18,8.82,8.83,8.79,8.81,20100,6.69749433810298,6.70508786909857,6.67471374511624,6.6899008071074,26469.8991966918,0.0,1.0
2013-07-19,8.95,8.95,8.85,8.85,20600,6.79621024104554,6.79621024104554,6.72027493108973,6.72027493108973,27128.3544005896,0.0,1.0
2013-07-22,9.07,9.082,8.952,8.99,15500,6.88733261299252,6.89644485018722,6.79772894724466,6.82658436502787,20412.111320832,0.0,1.0
2013-07-23,9.1299,9.14,9.09,9.14,7500,6.93281786365606,6.9404873299616,6.90251967498369,6.9404873299616,9876.82805846708,0.0,1.0
2013-07-24,9.4,9.41,9.265,9.27,1173500,7.13791913584672,7.1455126668423,7.03540646740637,7.03920323290416,1545394.36354815,0.0,1.0
2013-07-25,9.6,9.62,9.401,9.43,422300,7.28978975575835,7.30497681774951,7.13867848894628,7.16069972883346,556131.265212087,0.0,1.0
2013-07-26,9.67,9.7,9.62,9.66,134500,7.34294447272742,7.36572506571417,7.30497681774951,7.33535094173184,177124.44984851,0.0,1.0
2013-07-29,9.6,9.64,9.5204,9.61,521000,7.28978975575835,7.32016387974068,7.22934524903352,7.29738328675393,686110.322461514,0.0,1.0
2013-07-30,9.64,9.709,9.64,9.67,44000,7.32016387974068,7.37255924361019,7.32016387974068,7.34294447272742,57944.0579430069,0.0,1.0
2013-07-31,9.65,9.75,9.5902,9.64,162600,7.32775741073626,7.40369272069207,7.28234809538268,7.32016387974068,214129.632307566,0.0,1.0
2013-08-01,9.81,9.82,9.7,9.76,82200,7.44925390666556,7.45684743766115,7.36572506571417,7.41128625168766,108250.035520799,0.0,1.0
2013-08-02,9.869,9.87,9.75,9.78,70600,7.49405573953949,7.49481509263905,7.40369272069207,7.42647331367882,92973.8747903702,0.0,1.0
2013-08-05,9.93,9.94,9.85,9.9,82900,7.54037627861254,7.54796980960812,7.47962803064789,7.5175956856258,109171.872806256,0.0,1.0
2013-08-06,9.84,9.94,9.74,9.94,67600,7.47203449965231,7.54796980960812,7.39609918969649,7.54796980960812,89023.1435669833,0.0,1.0
2013-08-07,9.75,9.75,9.67,9.71,37800,7.40369272069207,7.40369272069207,7.34294447272742,7.37331859670975,49779.2134146741,0.0,1.0
2013-08-08,9.949,9.949,9.77,9.8,212200,7.55480398750415,7.55480398750415,7.41887978268324,7.44166037566998,279448.388534229,0.0,1.0
2013-08-09,9.92,9.93,9.86,9.87,24400,7.53278274761696,7.54037627861254,7.48722156164347,7.49481509263905,32132.6139502129,0.0,1.0
2013-08-12,9.94,9.94,9.83,9.9,29700,7.54796980960812,7.54796980960812,7.46444096865673,7.5175956856258,39112.2391115297,0.0,1.0
2013-08-13,9.889,9.91,9.8,9.91,30800,7.50924280153066,7.52518921662138,7.44166037566998,7.52518921662138,40560.8405601048,0.0,1.0
2013-08-14,9.86,9.9,9.81,9.86,70100,7.48722156164347,7.5175956856258,7.44925390666556,7.48722156164347,92315.4195864724,0.0,1.0
2013-08-15,9.98,10.0,9.848,9.94,160700,7.57834393359045,7.59353099558161,7.47810932444877,7.54796980960812,211627.502532755,0.0,1.0
2013-08-16,10.05,10.068,9.98,10.0,43800,7.63149865055952,7.64516700635157,7.57834393359045,7.59353099558161,57680.6758614478,0.0,1.0
2013-08-19,9.78,9.96,9.74,9.92,79300,7.42647331367882,7.56315687159929,7.39609918969649,7.53278274761696,104430.995338192,0.0,1.0
2013-08-20,9.79,9.8199,9.55,9.71,31500,7.4340668446744,7.45677150235119,7.25182210078044,7.37331859670975,41482.6778455618,0.0,1.0
2013-08-21,9.7199,9.76,9.6201,9.76,50700,7.38083619239537,7.41128625168766,7.30505275305947,7.41128625168766,66767.3576752375,0.0,1.0
2013-08-22,9.84,9.86,9.77,9.77,47900,7.47203449965231,7.48722156164347,7.41887978268324,7.41887978268324,63080.0085334098,0.0,1.0
2013-08-23,9.91,10.21,9.85,9.89,359200,7.52518921662138,7.75299514648883,7.47962803064789,7.51000215463022,473034.218480184,0.0,1.0
2013-08-26,9.86,9.9299,9.84,9.9,30000,7.48722156164347,7.54030034330259,7.47203449965231,7.5175956856258,39507.3122338684,0.0,1.0
2013-08-27,9.53,9.67,9.51,9.63,57400,7.23663503878928,7.34294447272742,7.22144797679812,7.3125703487451,75590.6574074681,0.0,1.0
2013-08-28,9.64,9.661,9.52,9.59,32100,7.32016387974068,7.3361102948314,7.2290415077937,7.28219622476277,42272.8240902391,0.0,1.0
2013-08-29,9.6001,9.692,9.56,9.56,35800,7.28986569106831,7.3596502409177,7.25941563177602,7.25941563177602,47145.3925990829,0.0,1.0
2013-08-30,9.55,9.63,9.52,9.601,34900,7.25182210078044,7.3125703487451,7.2290415077937,7.29054910885791,45960.1732320669,0.0,1.0
2013-09-03,9.6298,9.679,9.56,9.67,93600,7.31241847812518,7.34977865062344,7.25941563177602,7.34294447272742,123262.814169669,0.0,1.0
2013-09-04,9.65,9.66,9.55,9.57,116500,7.32775741073626,7.33535094173184,7.25182210078044,7.2670091627716,153420.062508189,0.0,1.0
2013-09-05,9.69,9.6944,9.59,9.59,43100,7.35813153471858,7.36147268835664,7.28219622476277,7.28219622476277,56758.8385759909,0.0,1.0
2013-09-06,9.73,9.76,9.67,9.75,40100,7.38850565870091,7.41128625168766,7.34294447272742,7.40369272069207,52808.107352604,0.0,1.0
2013-09-09,9.7996,9.81,9.71,9.76,24700,7.44135663443016,7.44925390666556,7.37331859670975,7.41128625168766,32527.6870725516,0.0,1.0
2013-09-10,10.03,10.043,9.94,9.95,175200,7.61631158856836,7.62618317886261,7.54796980960812,7.55556334060371,230722.703445791,0.0,1.0
2013-09-11,10.14,10.1499,10.028,10.06,178900,7.69984042951976,7.70735802520538,7.61479288236924,7.6390921815551,235595.271954635,0.0,1.0
2013-09-12,10.1,10.1891,10.04,10.08,96200,7.66946630553743,7.73712466670806,7.62390511956394,7.65427924354627,126686.781229938,0.0,1.0
2013-09-13,10.11,10.121,10.0489,10.1,32600,7.67705983653301,7.68541272062815,7.63066336215001,7.66946630553743,42931.2792941369,0.0,1.0
2013-09-16,10.05,10.16,10.05,10.16,40500,7.63149865055952,7.71502749151092,7.63149865055952,7.71502749151092,53334.8715157223,0.0,1.0
2013-09-17,10.1,10.136,10.05,10.1,56900,7.66946630553743,7.69680301712152,7.63149865055952,7.66946630553743,74932.2022035703,0.0,1.0
2013-09-18,10.342,10.414,10.051,10.15,168200,7.85322975563051,7.90790317879869,7.63225800365908,7.70743396051534,221504.330591222,0.0,1.0
2013-09-19,10.25,10.36,10.2,10.27,62400,7.78336927047116,7.86689811142255,7.74540161549325,7.79855633246232,82175.2094464461,0.0,1.0
2013-09-20,10.19,10.34,10.16,10.27,44000,7.75033741064038,7.86442481118955,7.72751993053054,7.8111840242666,57850.3846018949,0.0165,1.0
2013-09-23,10.22,10.27,10.17,10.25,186500,7.77315489075021,7.8111840242666,7.73512575723382,7.79597237086004,245206.743823941,0.0,1.0
2013-09-24,10.295,10.33,10.279,10.32,51800,7.8301985910248,7.85681898448627,7.81802926829955,7.84921315778299,68105.680054049,0.0,1.0
2013-09-25,10.28,10.399,10.28,10.36,132900,7.81878985096988,7.90929918873889,7.81878985096988,7.8796364645961,174734.457127087,0.0,1.0
2013-09-26,10.48,10.48,10.43,10.46,83900,7.97090638503544,7.97090638503544,7.93287725151905,7.95569473162888,110310.165184068,0.0,1.0
2013-09-27,10.52,10.53,10.4772,10.49,52100,8.00132969184855,8.00893551855183,7.96877675355852,7.97851221173872,68500.1144945165,0.0,1.0
2013-09-30,10.45,10.51,10.4,10.45,52200,7.9480889049256,7.99372386514527,7.91005977140922,7.9480889049256,68631.592641339,0.0,1.0
2013-10-01,10.729,10.7899,10.58,10.58,94000,8.16029146994706,8.20661095457003,8.04696465206822,8.04696465206822,123589.458013139,0.0,1.0
2013-10-02,10.76,10.789,10.662,10.76,56000,8.18386953272723,8.20592643016673,8.1093324310351,8.18386953272723,73627.7622205935,0.0,1.0
2013-10-03,10.69,10.789,10.65,10.76,78400,8.13062874580428,8.20592643016673,8.10020543899117,8.18386953272723,103078.867108831,0.0,1.0
2013-10-04,10.7304,10.8,10.675,10.72,48800,8.16135628568552,8.21429283954034,8.11922000574936,8.15344622591411,64161.3356493744,0.0,1.0
2013-10-07,10.67,10.75,10.61,10.65,73900,8.11541709239772,8.17626370602395,8.06978213217806,8.10020543899117,97162.350501819,0.0,1.0
2013-10-08,10.63,10.74,10.61,10.74,126900,8.08499378558461,8.16865787932067,8.06978213217806,8.16865787932067,166845.768317738,0.0,1.0
2013-10-09,10.632,10.7,10.57,10.61,64700,8.08651495092527,8.13823457250756,8.03935882536494,8.06978213217806,85066.36099415,0.0,1.0
2013-10-10,10.87,10.88,10.67,10.75,42600,8.26753362646329,8.27513945316656,8.11541709239772,8.17626370602395,56009.69054638,0.0,1.0
2013-10-11,10.86,10.86,10.76,10.8,136900,8.25992779976001,8.25992779976001,8.18386953272723,8.21429283954034,179993.582999987,0.0,1.0
2013-10-14,10.88,10.92,10.7201,10.8,112600,8.27513945316656,8.30556275997968,8.15352228418115,8.21429283954034,148044.393322122,0.0,1.0
2013-10-15,10.89,10.95,10.84,10.88,62500,8.28274527986984,8.32838024008951,8.24471614635345,8.27513945316656,82173.8417640553,0.0,1.0
2013-10-16,10.98,11.0204,10.88,10.92,103900,8.35119772019934,8.38192526008059,8.27513945316656,8.30556275997968,136605.794548566,0.0,1.0
2013-10-17,11.17,11.18,11.1,11.1,106800,8.49570842756163,8.50331425426491,8.44246764063868,8.44246764063868,140418.660806418,0.0,1.0
2013-10-18,11.25,11.27,11.18,11.27,323700,8.55655504118785,8.57176669459441,8.50331425426491,8.57176669459441,425594.761264395,0.0,1.0
2013-10-21,11.41,11.45,11.32,11.32,181400,8.6782482684403,8.70867157525342,8.6097958281108,8.6097958281108,238501.358335994,0.0,1.0
2013-10-22,11.56,11.6,11.5,11.53,130700,8.79233566898947,8.82275897580259,8.74670070876981,8.76951818887964,171841.937896992,0.0,1.0
2013-10-23,11.3495,11.45,11.29,11.45,58700,8.63223301688547,8.70867157525342,8.58697834800097,8.70867157525342,77177.6721848007,0.0,1.0
2013-10-24,11.3999,11.42,11.351,11.42,27500,8.67056638346999,8.68585409514358,8.63337389089096,8.68585409514358,36156.4903761843,0.0,1.0
2013-10-25,11.26,11.29,11.181,11.29,60300,8.56416086789113,8.58697834800097,8.50407483693523,8.58697834800097,79281.3225339605,0.0,1.0
2013-10-28,11.125,11.22,11.11,11.2,51100,8.46148220739688,8.53373756107802,8.45007346734196,8.51852590767146,67185.3330262916,0.0,1.0
2013-10-29,11.279,11.29,11.22,11.23,174300,8.57861193862736,8.58697834800097,8.53373756107802,8.5413433877813,229166.409911597,0.0,1.0
2013-10-30,11.18,11.32,11.11,11.32,57300,8.50331425426491,8.6097958281108,8.45007346734196,8.6097958281108,75336.9781292858,0.0,1.0
2013-10-31,11.22,11.2798,11.12,11.18,49700,8.53373756107802,8.57922040476362,8.45767929404524,8.50331425426491,65344.6389707767,0.0,1.0
2013-11-01,11.19,11.224,11.1301,11.2,23400,8.51092008096818,8.53677989175933,8.46536117901555,8.51852590767146,30765.8863564623,0.0,1.0
2013-11-04,11.3,11.329,11.25,11.26,103800,8.59458417470425,8.61664107214375,8.55655504118785,8.56416086789113,136474.316401743,0.0,1.0
2013-11-05,11.19,11.23,11.12,11.23,148900,8.51092008096818,8.5413433877813,8.45767929404524,8.5413433877813,195770.960618685,0.0,1.0
2013-11-06,11.53,11.54,11.41,11.41,112300,8.76951818887964,8.77712401558292,8.6782482684403,8.6782482684403,147649.958881654,0.0,1.0
2013-11-07,11.23,11.5,11.21,11.46,139300,8.5413433877813,8.74670070876981,8.52613173437474,8.71627740195669,183149.058523726,0.0,1.0
2013-11-08,11.33,11.33,11.15,11.19,70200,8.61740165481408,8.61740165481408,8.48049677415507,8.51092008096818,92297.6590693868,0.0,1.0
2013-11-11,11.05,11.199,11.03,11.19,93000,8.40443850712229,8.51776532500113,8.38922685371574,8.51092008096818,122274.676544914,0.0,1.0
2013-11-12,10.95,11.0484,10.871,11.03,53300,8.32838024008951,8.40322157484977,8.26829420913361,8.38922685371574,70077.8522563863,0.0,1.0
2013-11-13,11.15,11.162,10.96,11.01,44600,8.48049677415507,8.48962376619901,8.33598606679279,8.37401520030918,58639.2534828299,0.0,1.0
2013-11-14,11.2,11.2399,11.1021,11.18,22500,8.51852590767146,8.54887315621754,8.44406486424637,8.50331425426491,29582.5830350599,0.0,1.0
2013-11-15,11.17,11.23,11.1,11.23,39500,8.49570842756163,8.5413433877813,8.44246764063868,8.5413433877813,51933.8679948829,0.0,1.0
2013-11-18,11.2,11.31,11.18,11.26,58200,8.51852590767146,8.60219000140752,8.50331425426491,8.56416086789113,76520.2814506883,0.0,1.0
2013-11-19,11.03,11.1496,11.0,11.1496,55800,8.38922685371574,8.48019254108694,8.3664093736059,8.48019254108694,73364.8059269485,0.0,1.0
2013-11-20,10.84,11.04,10.811,11.04,59300,8.24471614635345,8.39683268041901,8.22265924891395,8.39683268041901,77966.5410657356,0.0,1.0
2013-11-21,11.0076,11.042,10.92,10.92,43100,8.37218980190039,8.39835384575967,8.30556275997968,8.30556275997968,56667.0812804925,0.0,1.0
2013-11-22,11.14,11.21,11.006,11.09,106400,8.47289094745179,8.52613173437474,8.37097286962787,8.4348618139354,139892.748219128,0.0,1.0
2013-11-25,11.13,11.18,11.06,11.18,101000,8.46528512074852,8.50331425426491,8.41204433382557,8.50331425426491,132792.928290713,0.0,1.0
2013-11-26,11.14,11.15,11.0201,11.04,51400,8.47289094745179,8.48049677415507,8.38169708527949,8.39683268041901,67579.7674667591,0.0,1.0
2013-11-27,11.06,11.11,11.0,11.11,49600,8.41204433382557,8.45007346734196,8.3664093736059,8.45007346734196,65213.1608239543,0.0,1.0
2013-11-29,11.13,11.15,11.1,11.14,12300,8.46528512074852,8.48049677415507,8.44246764063868,8.47289094745179,16171.8120591661,0.0,1.0
2013-12-02,11.03,11.109,11.02,11.03,114100,8.38922685371574,8.44931288467163,8.38162102701246,8.38922685371574,150016.565524459,0.0,1.0
2013-12-03,10.81,10.94,10.7701,10.91,73100,8.22189866624362,8.32077441338623,8.19155141769754,8.2979569332764,96110.525327239,0.0,1.0
2013-12-04,10.58,10.642,10.43,10.6,125600,8.04696465206822,8.09412077762854,7.93287725151905,8.06217630547478,165136.552409045,0.0,1.0
2013-12-05,10.5772,10.6401,10.5242,10.59,31800,8.0448350205913,8.09267567055492,8.00452413906393,8.0545704787715,41810.0506895513,0.0,1.0
2013-12-06,10.7318,10.75,10.66,10.69,22400,8.16242110142398,8.17626370602395,8.10781126569445,8.13062874580428,29451.1048882374,0.0,1.0
2013-12-09,10.87,10.88,10.78,10.78,71200,8.26753362646329,8.27513945316656,8.19908118613378,8.19908118613378,93612.4405376117,0.0,1.0
2013-12-10,10.81,10.81,10.73,10.74,30300,8.22189866624362,8.22189866624362,8.16105205261739,8.16865787932067,39837.878487214,0.0,1.0
2013-12-11,10.78,10.87,10.734,10.87,18800,8.19908118613378,8.26753362646329,8.1640943832987,8.26753362646329,24717.8916026278,0.0,1.0
2013-12-12,10.69,10.72,10.63,10.71,33700,8.13062874580428,8.15344622591411,8.08499378558461,8.14584039921084,44308.1354791786,0.0,1.0
2013-12-13,10.81,10.81,10.7039,10.72,52600,8.22189866624362,8.22189866624362,8.14120084492184,8.15344622591411,69157.5052286289,0.0,1.0
2013-12-16,10.81,10.84,10.76,10.84,223800,8.22189866624362,8.24471614635345,8.18386953272723,8.24471614635345,294248.092588729,0.0,1.0
2013-12-17,10.71,10.752,10.6304,10.75,85500,8.14584039921084,8.1777848713646,8.08529801865274,8.17626370602395,112413.815533228,0.0,1.0
2013-12-18,10.8,10.8694,10.681,10.69,34100,8.22874391027657,8.28162120910742,8.13807534311704,8.14493262970894,44755.3118696608,0.019,1.0
2013-12-19,10.89,10.92,10.81,10.82,130100,8.29731677619554,8.32017439816853,8.2363631176009,8.24398232492523,170752.670798911,0.0,1.0
2013-12-20,10.88,10.909,10.829,10.89,36400,8.28969756887121,8.31179327011177,8.25083961151713,8.29731677619554,47773.9985940074,0.0,1.0
2013-12-23,11.03,11.03,10.93,10.93,68900,8.40398567873616,8.40398567873616,8.32779360549286,8.32779360549286,90429.3544815141,0.0,1.0
2013-12-24,11.1252,11.15,11.04,11.04,20800,8.47652053246378,8.49541616662812,8.41160488606049,8.41160488606049,27299.4277680043,0.0,1.0
2013-12-26,11.19,11.19,11.13,11.17,31600,8.52589299592544,8.52589299592544,8.48017775197946,8.51065458127678,41474.1306475449,0.0,1.0
2013-12-27,11.24,11.29,11.18,11.24,46700,8.5639890325471,8.60208506916874,8.51827378860111,8.5639890325471,61292.4652291249,0.0,1.0
2013-12-30,11.33,11.35,11.22,11.29,53100,8.63256189846607,8.64780031311473,8.54875061789843,8.60208506916874,69692.2891577416,0.0,1.0
2013-12-31,11.35,11.42,11.2501,11.36,84300,8.64780031311473,8.70113476438504,8.57168443194467,8.65541952043906,110641.430809748,0.0,1.0
2014-01-02,11.27,11.31,11.2,11.25,308500,8.58684665452008,8.61732348381741,8.53351220324977,8.57160823987143,404897.762809102,0.0,1.0
2014-01-03,11.41,11.5318,11.3705,11.4,63100,8.69351555706071,8.78631750227105,8.6634196881296,8.68589634973638,82817.0140462052,0.0,1.0
2014-01-06,11.6999,11.88,11.63,11.63,116700,8.91439637739304,9.05161830130423,8.86113811819597,8.86113811819597,153165.53944837,0.0,1.0
2014-01-07,11.92,11.96,11.75,11.81,62500,9.08209513060154,9.11257195989887,8.95256860608793,8.99828385003391,82029.5305528974,0.0,1.0
2014-01-08,11.76,11.8,11.671,11.79,88000,8.96018781341226,8.99066464270958,8.89237686822572,8.98304543538525,115497.57901848,0.0,1.0
2014-01-09,11.83,11.96,11.77,11.85,206800,9.01352226468257,9.11257195989887,8.96780702073659,9.02876067933123,271419.310693427,0.0,1.0
2014-01-10,11.95,11.96,11.81,11.81,407100,9.10495275257454,9.11257195989887,8.99828385003391,8.99828385003391,534307.550209352,0.0,1.0
2014-01-13,11.94,12.016,11.91,11.97,170200,9.0973335452502,9.15523952091512,9.07447592327721,9.1201911672232,223382.81760165,0.0,1.0
2014-01-14,12.075,12.08,11.95,12.02,78500,9.20019284412866,9.20400244779083,9.10495275257454,9.15828720384485,103029.090374439,0.0,1.0
2014-01-15,12.13,12.2,12.1,12.12,120800,9.24209848441248,9.29543293568279,9.21924086243949,9.23447927708815,158546.67665264,0.0,1.0
2014-01-16,12.18,12.21,12.11,12.13,86600,9.28019452103413,9.30305214300712,9.22686006976382,9.24209848441248,113660.117534095,0.0,1.0
2014-01-17,12.1799,12.23,12.15,12.23,129700,9.28011832896089,9.31829055765578,9.25733689906114,9.31829055765578,170227.681803373,0.0,1.0
2014-01-21,12.02,12.1,11.93,12.1,77600,9.15828720384485,9.21924086243949,9.08971433792587,9.21924086243949,101847.865134477,0.0,1.0
2014-01-22,11.93,11.97,11.82,11.97,60400,9.08971433792587,9.1201911672232,9.00590305735824,9.1201911672232,79273.3383263201,0.0,1.0
2014-01-23,11.88,11.94,11.81,11.94,97000,9.05161830130423,9.0973335452502,8.99828385003391,9.0973335452502,127309.831418097,0.0,1.0
2014-01-24,11.41,11.66,11.41,11.66,145000,8.69351555706071,8.88399574016896,8.69351555706071,8.88399574016896,190308.510882722,0.0,1.0
2014-01-27,11.28,11.34,11.151,11.26,92600,8.59446586184441,8.6401811057904,8.49617808736056,8.57922744719576,121534.952467173,0.0,1.0
2014-01-28,11.55,11.576,11.46,11.46,90200,8.80018445960133,8.81999439864459,8.73161159368236,8.73161159368236,118385.018493942,0.0,1.0
2014-01-29,11.38,11.46,11.37,11.4,36500,8.67065793508772,8.73161159368236,8.66303872776339,8.68589634973638,47905.2458428921,0.0,1.0
2014-01-30,11.52,11.556,11.4798,11.52,21200,8.77732683762834,8.80475598399593,8.74669762418453,8.77732683762834,27824.4167635428,0.0,1.0
2014-01-31,11.38,11.465,11.32,11.32,42800,8.67065793508772,8.73542119734452,8.62494269114174,8.62494269114174,56173.8225226241,0.0,1.0
2014-02-03,11.11,11.44,11.07,11.39,396000,8.4649393373308,8.7163731790337,8.43446250803348,8.67827714241205,519739.105583158,0.0,1.0
2014-02-04,11.13,11.2077,10.75,11.16,100500,8.48017775197946,8.53937899288951,8.19064787365492,8.50303537395245,131903.485129059,0.0,1.0
2014-02-05,11.194,11.23,10.99,11.2,52800,8.52894067885518,8.55636982522276,8.37350884943884,8.53351220324977,69298.5474110877,0.0,1.0
2014-02-06,11.439,11.49,11.37,11.42,31300,8.71561125830126,8.75446921565535,8.66303872776339,8.70113476438504,41080.388900891,0.0,1.0
2014-02-07,11.59,11.59,11.4301,11.54,40800,8.83066128889865,8.83066128889865,8.70883016378261,8.792565252277,53548.8775449314,0.0,1.0
2014-02-10,11.59,11.6144,11.48,11.52,87900,8.83066128889865,8.84925215477002,8.74685000833102,8.77732683762834,115366.331769595,0.0,1.0
2014-02-11,11.74,11.75,11.6,11.6,141200,8.9449493987636,8.95256860608793,8.83828049622298,8.83828049622298,185321.115425106,0.0,1.0
2014-02-12,11.71,11.734,11.65,11.68,34000,8.92209177679061,8.940377874369,8.87637653284463,8.89923415481762,44624.0646207762,0.0,1.0
2014-02-13,11.82,11.824,11.7,11.72,74400,9.00590305735824,9.00895074028798,8.91447256946628,8.92971098411494,97647.9531701691,0.0,1.0
2014-02-14,11.9,11.92,11.8,11.84,46000,9.06685671595289,9.08209513060154,8.99066464270958,9.0211414720069,60373.7344869324,0.0,1.0
2014-02-18,11.92,11.97,11.85,11.97,57300,9.08209513060154,9.1201911672232,9.02876067933123,9.1201911672232,75204.6736108964,0.0,1.0
2014-02-19,11.79,11.92,11.726,11.91,49700,8.98304543538525,9.08209513060154,8.93428250850954,9.07447592327721,65229.882695664,0.0,1.0
2014-02-20,11.84,11.8599,11.73,11.76,89500,9.0211414720069,9.03630369458232,8.93733019143927,8.96018781341226,117466.287751749,0.0,1.0
2014-02-21,11.9,11.95,11.8201,11.93,63400,9.06685671595289,9.10495275257454,9.00597924943149,9.08971433792587,83210.7557928591,0.0,1.0
2014-02-24,11.93,12.03,11.831,11.91,29100,9.08971433792587,9.16590641116918,9.01428418541501,9.07447592327721,38192.949425429,0.0,1.0
2014-02-25,11.9199,11.99,11.85,11.99,49900,9.0820189385283,9.13542958187186,9.02876067933123,9.13542958187186,65492.3771934333,0.0,1.0
2014-02-26,11.93,12.006,11.9,11.95,163200,9.08971433792587,9.14762031359079,9.06685671595289,9.10495275257454,214195.510179726,0.0,1.0
2014-02-27,12.04,12.041,11.88,11.92,53500,9.17352561849351,9.17428753922594,9.05161830130423,9.08209513060154,70217.2781532801,0.0,1.0
2014-02-28,12.17,12.24,12.073,12.14,125500,9.2725753137098,9.32590976498011,9.1986690026638,9.24971769173681,164715.297350218,0.0,1.0
2014-03-03,11.85,12.11,11.84,11.97,100400,9.02876067933123,9.22686006976382,9.0211414720069,9.1201911672232,131772.237880174,0.0,1.0
2014-03-04,12.11,12.17,12.071,12.15,131300,9.22686006976382,9.2725753137098,9.19714516119893,9.25733689906114,172327.637785527,0.0,1.0
2014-03-05,12.26,12.2699,12.2,12.24,99700,9.34114817962877,9.34869119487986,9.29543293568279,9.32590976498011,130853.507137982,0.0,1.0
2014-03-06,12.445,12.5,12.37,12.4,126300,9.48210351512888,9.52400915541269,9.4249594601964,9.44781708216939,165765.275341295,0.0,1.0
2014-03-07,12.37,12.44,12.26,12.44,234900,9.4249594601964,9.47829391146671,9.34114817962877,9.47829391146671,308299.78763001,0.0,1.0
2014-03-10,12.3,12.3499,12.2001,12.3,62200,9.37162500892609,9.4096448534745,9.29550912775603,9.37162500892609,81635.7888062435,0.0,1.0
2014-03-11,12.3,12.39,12.2101,12.38,51500,9.37162500892609,9.44019787484506,9.30312833508036,9.43257866752073,67592.3331755875,0.0,1.0
2014-03-12,12.22,12.24,12.13,12.17,22400,9.31067135033145,9.32590976498011,9.24209848441248,9.2725753137098,29399.3837501584,0.0,1.0
2014-03-13,11.97,12.2596,11.9,12.2596,53900,9.1201911672232,9.3408434113358,9.06685671595289,9.3408434113358,70742.2671488187,0.0,1.0
2014-03-14,11.89,11.9465,11.8501,11.88,26800,9.05923750862856,9.10228603001102,9.02883687140448,9.05161830130423,35174.2627010824,0.0,1.0
2014-03-17,12.1499,12.1796,11.85,11.85,74500,9.2572607069879,9.27988975274116,9.02876067933123,9.02876067933123,97779.2004190536,0.0,1.0
2014-03-18,12.16,12.17,12.042,12.08,21300,9.26495610638547,9.2725753137098,9.17504945995837,9.20400244779083,27955.6640124274,0.0,1.0
2014-03-19,12.0,12.19,11.96,12.18,42100,9.14304878919619,9.28781372835846,9.11257195989887,9.28019452103413,55255.0917804317,0.0,1.0
2014-03-20,12.0,12.06,11.93,12.02,24600,9.14304878919619,9.18876403314217,9.08971433792587,9.15828720384485,32286.8232256204,0.0,1.0
2014-03-21,11.92,12.14,11.92,12.03,19800,9.08209513060154,9.24971769173681,9.08209513060154,9.16590641116918,25986.9552791579,0.0,1.0
2014-03-24,11.86,11.962,11.761,11.93,38600,9.03637988665556,9.11409580136373,8.96094973414469,9.08971433792587,50661.4380694694,0.0,1.0
2014-03-25,11.82,11.8468,11.71,11.79,51500,9.02708445371988,9.04755195485014,8.94307605355836,9.00417307185765,67433.7326875406,0.0278,1.0
2014-03-26,11.79,11.98,11.79,11.97,129800,9.00417307185765,9.14927849031846,9.00417307185765,9.14164136303105,169959.194229957,0.0,1.0
2014-03-27,11.82,11.88,11.7601,11.77,79700,9.02708445371988,9.07290721744435,8.98133806126829,8.98889881728283,104358.611557223,0.0,1.0
2014-03-28,11.9488,12.02,11.93,11.94,60100,9.12545065318174,9.1798269994681,9.1110928538814,9.11872998116881,78694.511349926,0.0,1.0
2014-03-31,12.05,12.14,12.0201,12.06,79000,9.20273838133033,9.27147252691704,9.17990337074098,9.21037550861775,103442.03654982,0.0,1.0
2014-04-01,12.28,12.28,12.19,12.19,53500,9.37839230894079,9.37839230894079,9.30965816335409,9.30965816335409,70052.5184229791,0.0,1.0
2014-04-02,12.52,12.52,12.36,12.45,144200,9.56168336383865,9.56168336383865,9.43948932724008,9.50822347282678,188814.451525114,0.0,1.0
2014-04-03,12.35,12.51,12.35,12.51,230900,9.43185219995267,9.55404623655124,9.43185219995267,9.55404623655124,302338.813156371,0.0,1.0
2014-04-04,12.28,12.49,12.275,12.49,31600,9.37839230894079,9.53877198197642,9.37457374529708,9.53877198197642,41376.8146199278,0.0,1.0
2014-04-07,12.2,12.3,12.17,12.3,75000,9.3172952906415,9.39366656351561,9.29438390877927,9.39366656351561,98204.4650789426,0.0,1.0
2014-04-08,12.12,12.19,12.06,12.13,61000,9.25619827234221,9.30965816335409,9.21037550861775,9.26383539962962,79872.9649308734,0.0,1.0
2014-04-09,12.4,12.42,12.24,12.35,45000,9.47003783638972,9.48531209096454,9.34784379979114,9.43185219995267,58922.6790473656,0.0,1.0
2014-04-10,12.14,12.33,12.1001,12.33,40100,9.27147252691704,9.41657794537784,9.24100038904026,9.41657794537784,52506.6539955413,0.0,1.0
2014-04-11,11.935,12.0799,11.93,11.96,75000,9.11491141752511,9.22557339191969,9.1110928538814,9.13400423574364,98204.4650789426,0.0,1.0
2014-04-14,11.9,11.9,11.75,11.85,231900,9.08818147201917,9.08818147201917,8.973624562708,9.04999583558211,303648.206024091,0.0,1.0
2014-04-15,11.85,11.85,11.61,11.8,105400,9.04999583558211,9.04999583558211,8.86670478068425,9.01181019914506,138010.008257607,0.0,1.0
2014-04-16,11.97,11.97,11.85,11.96,32700,9.14164136303105,9.14164136303105,9.04999583558211,9.13400423574364,42817.146774419,0.0,1.0
2014-04-17,12.0,12.0899,11.97,12.0,30700,9.16455274489328,9.23321051920711,9.14164136303105,9.16455274489328,40198.3610389805,0.0,1.0
2014-04-21,12.0599,12.07,12.01,12.01,12500,9.21029913734487,9.21801263590516,9.17218987218069,9.17218987218069,16367.4108464904,0.0,1.0
2014-04-22,12.22,12.26,12.1704,12.23,55000,9.33256954521632,9.36311805436597,9.29468939387077,9.34020667250373,72016.607724558,0.0,1.0
2014-04-23,12.21,12.25,12.16,12.25,74000,9.32493241792891,9.35548092707856,9.28674678149186,9.35548092707856,96895.0722112234,0.0,1.0
2014-04-24,12.08,12.2,12.02,12.2,78200,9.22564976319257,9.3172952906415,9.1798269994681,9.3172952906415,102394.522255644,0.0,1.0
2014-04-25,12.08,12.09,12.02,12.05,49300,9.22564976319257,9.23328689047998,9.1798269994681,9.20273838133033,64553.0683785583,0.0,1.0
2014-04-28,12.0301,12.09,11.944,12.09,84300,9.18754049802839,9.23328689047998,9.12178483208378,9.23328689047998,110381.818748731,0.0,1.0
2014-04-29,12.056,12.1,12.04,12.1,43500,9.20732065770278,9.24092401776739,9.19510125404292,9.24092401776739,56958.5897457867,0.0,1.0
2014-04-30,12.22,12.23,12.111,12.111,14800,9.33256954521632,9.34020667250373,9.24932485778354,9.24932485778354,19379.0144422447,0.0,1.0
2014-05-01,12.24,12.2699,12.18,12.23,174200,9.34784379979114,9.3706788103805,9.30202103606668,9.34020667250373,228096.237556691,0.0,1.0
2014-05-02,12.35,12.36,12.2865,12.29,100900,9.43185219995267,9.43948932724008,9.38335644167761,9.3860294362282,132117.740352871,0.0,1.0
2014-05-05,12.47,12.47,12.3,12.39,46600,9.5234977274016,9.5234977274016,9.39366656351561,9.46240070910231,61017.7076357164,0.0,1.0
2014-05-06,12.49,12.532,12.42,12.48,34000,9.53877198197642,9.57084791658355,9.48531209096454,9.53113485468901,44519.357502454,0.0,1.0
2014-05-07,12.47,12.47,12.3501,12.44,19500,9.5234977274016,9.5234977274016,9.43192857122554,9.50058634553937,25533.1609205251,0.0,1.0
2014-05-08,12.39,12.45,12.32,12.45,19200,9.46240070910231,9.50822347282678,9.40894081809043,9.50822347282678,25140.3430602093,0.0,1.0
2014-05-09,12.55,12.57,12.45,12.5,38900,9.58459474570089,9.59986900027571,9.50822347282678,9.54640910926383,50935.3825542782,0.0,1.0
2014-05-12,12.72,12.77,12.67,12.67,107600,9.71442590958688,9.75261154602393,9.67624027314982,9.67624027314982,140890.67256659,0.0,1.0
2014-05-13,12.67,12.68,12.59,12.66,78700,9.67624027314982,9.68387740043723,9.61514325485053,9.66860314586241,103049.218689504,0.0,1.0
2014-05-14,12.68,12.72,12.6402,12.7,48400,9.68387740043723,9.71442590958688,9.65348163383334,9.69915165501205,63374.614797611,0.0,1.0
2014-05-15,12.49,12.609,12.46,12.609,274900,9.53877198197642,9.62965379669661,9.51586060011419,9.62965379669661,359952.099336018,0.0,1.0
2014-05-16,12.45,12.5299,12.41,12.45,69600,9.50822347282678,9.56924411985319,9.47767496367713,9.50822347282678,91133.7435932587,0.0,1.0
2014-05-19,12.51,12.58,12.47,12.56,196100,9.55404623655124,9.60750612756312,9.5234977274016,9.5922318729883,256771.941359742,0.0,1.0
2014-05-20,12.6,12.649,12.53,12.56,21800,9.62278038213794,9.66020230584626,9.56932049112607,9.5922318729883,28544.7645162793,0.0,1.0
2014-05-21,12.67,12.68,12.525,12.56,149000,9.67624027314982,9.68387740043723,9.56550192748236,9.5922318729883,195099.537290166,0.0,1.0
2014-05-22,12.74,12.78,12.69,12.78,68800,9.7297001641617,9.76024867331134,9.69151452772464,9.76024867331134,90086.2292990834,0.0,1.0
2014-05-23,12.83,12.83,12.6801,12.74,186300,9.7984343097484,9.7984343097484,9.68395377171011,9.7297001641617,243939.891256093,0.0,1.0
2014-05-27,12.98,13.02,12.94,12.99,161700,9.91299121905957,9.94353972820921,9.88244270990992,9.92062834634697,211728.8267102,0.0,1.0
2014-05-28,12.98,13.0299,12.91,12.99,58900,9.91299121905957,9.95110048422374,9.85953132804769,9.92062834634697,77123.2399086629,0.0,1.0
2014-05-29,13.05,13.055,12.98,13.02,56100,9.96645111007144,9.97026967371515,9.91299121905957,9.94353972820921,73456.9398790491,0.0,1.0
2014-05-30,13.12,13.18,13.077,13.12,148900,10.0199110010833,10.0657337648078,9.98707135374745,10.0199110010833,194968.598003394,0.0,1.0
2014-06-02,13.16,13.24,13.12,13.24,292500,10.050459510233,10.1115565285323,10.0199110010833,10.1115565285323,382997.413807875,0.0,1.0
2014-06-03,13.11,13.15,13.03,13.14,197100,10.0122738737959,10.0428223829456,9.95117685549662,10.0351852556581,258081.334227461,0.0,1.0
2014-06-04,13.14,13.1497,13.03,13.05,29300,10.0351852556581,10.0425932691269,9.95117685549662,9.96645111007144,38365.2110241738,0.0,1.0
2014-06-05,13.36,13.37,13.2,13.23,172100,10.2032020559812,10.2108391832686,10.0810080193826,10.1039194012448,225346.51253448,0.0,1.0
2014-06-06,13.6,13.6,13.44,13.55,51400,10.386493110879,10.386493110879,10.2642990742805,10.348307474442,67302.793400769,0.0,1.0
2014-06-09,13.56,13.59,13.48,13.59,121000,10.3559446017294,10.3788559835916,10.2948475834301,10.3788559835916,158436.536994028,0.0,1.0
2014-06-10,13.37,13.43,13.32,13.43,117100,10.2108391832686,10.2566619469931,10.1726535468315,10.2566619469931,153329.904809922,0.0,1.0
2014-06-11,13.23,13.37,13.23,13.31,113400,10.1039194012448,10.2108391832686,10.1039194012448,10.1650164195441,148485.151199362,0.0,1.0
2014-06-12,13.2,13.3,13.19,13.3,148100,10.0810080193826,10.1573792922567,10.0733708920952,10.1573792922567,193921.083709219,0.0,1.0
2014-06-13,13.27,13.3799,13.23,13.25,94200,10.1344679103945,10.2183999392831,10.1039194012448,10.1191936558197,123344.808139152,0.0,1.0
2014-06-16,13.2,13.2,13.05,13.19,91500,10.0810080193826,10.0810080193826,9.96645111007144,10.0733708920952,119809.44739631,0.0,1.0
2014-06-17,13.13,13.18,13.0879,13.16,52300,10.0275481283707,10.0657337648078,9.99539582249073,10.050459510233,68481.2469817162,0.0,1.0
2014-06-18,13.43,13.44,13.2101,13.22,278700,10.2566619469931,10.2642990742805,10.0887215179429,10.0962822739574,364927.79223335,0.0,1.0
2014-06-19,13.35,13.47,13.35,13.44,87400,10.1955649286938,10.2872104561427,10.1955649286938,10.2642990742805,114440.936638661,0.0,1.0
2014-06-20,13.35,13.449,13.34,13.37,85900,10.1955649286938,10.2711724888391,10.1879278014064,10.2108391832686,112476.847337082,0.0,1.0
2014-06-23,13.29,13.35,13.25,13.35,66300,10.1497421649693,10.1955649286938,10.1191936558197,10.1955649286938,86812.7471297853,0.0,1.0
2014-06-24,13.13,13.282,13.12,13.27,84800,10.0757384015543,10.1923806130574,10.0680645718501,10.1831720174125,110505.449390016,0.0631,1.0
2014-06-25,13.15,13.19,13.04,13.04,40300,10.0910860609626,10.1217813797792,10.0066739342169,10.0066739342169,52516.1510662459,0.0,1.0
2014-06-26,13.25,13.27,13.1575,13.25,31800,10.1678243580041,10.1831720174125,10.0968414332407,10.1678243580041,41439.5435212562,0.0,1.0
2014-06-27,13.33,13.34,13.225,13.26,37100,10.2292149956374,10.2368888253415,10.1486397837438,10.1754981877083,48346.1341081319,0.0,1.0
2014-06-30,13.34,13.377,13.2801,13.31,36900,10.2368888253415,10.2652819952469,10.1909225854136,10.2138673362291,48085.5080482501,0.0,1.0
2014-07-01,13.33,13.4,13.32,13.37,43800,10.2292149956374,10.2829318035665,10.2215411659332,10.259910314454,57077.1071141827,0.0,1.0
2014-07-02,13.28,13.34,13.22,13.29,152300,10.1908458471166,10.2368888253415,10.1448028688917,10.1985196768208,198466.74460023,0.0,1.0
2014-07-03,13.3399,13.36,13.26,13.26,23300,10.2368120870445,10.2522364847498,10.1754981877083,10.1754981877083,30362.9359762662,0.0,1.0
2014-07-07,13.22,13.249,13.19,13.24,62200,10.1448028688917,10.1670569750337,10.1217813797792,10.1601505283,81054.7046233372,0.0,1.0
2014-07-08,12.911,13.05,12.88,13.05,65500,9.90768153103332,10.0143477639211,9.88389265895044,10.0143477639211,85355.0346113922,0.0,1.0
2014-07-09,12.92,12.94,12.8,12.8,58500,9.91458797776706,9.92993563717537,9.82250202131721,9.82250202131721,76233.1225155182,0.0,1.0
2014-07-10,12.65,12.6898,12.57,12.6,66600,9.7073945757549,9.73793641797743,9.64600393812167,9.66902542723413,86788.4779407438,0.0,1.0
2014-07-11,12.69,12.81,12.64,12.69,31400,9.73808989457151,9.83017585102136,9.69972074605074,9.73808989457151,40918.2914014918,0.0,1.0
2014-07-14,12.75,12.859,12.75,12.77,51900,9.78413287279644,9.86777761657172,9.78413287279644,9.79948053220475,67632.4625394085,0.0,1.0
2014-07-15,12.65,12.75,12.61,12.75,84900,9.7073945757549,9.78413287279644,9.67669925693828,9.78413287279644,110635.762419957,0.0,1.0
2014-07-16,12.84,12.9,12.78,12.79,77500,9.85319734013382,9.89924031835875,9.8071543619089,9.81482819161305,100992.598204319,0.0,1.0
2014-07-17,12.6886,12.8237,12.66,12.76,31900,9.73701555841293,9.84068899771605,9.71506840545905,9.79180670250059,41569.8565511971,0.0,1.0
2014-07-18,12.816,13.16,12.67,12.68,27700,9.83478014884386,10.0987598906668,9.72274223516321,9.73041606486736,36096.7092936727,0.0,1.0
2014-07-21,12.69,12.77,12.6501,12.77,17700,9.73808989457151,9.79948053220475,9.70747131405194,9.79948053220475,23065.4062995671,0.0,1.0
2014-07-22,12.82,12.9199,12.82,12.82,24200,9.83784968072552,9.91451123947002,9.83784968072552,9.83784968072552,31535.7532457357,0.0,1.0
2014-07-23,12.88,12.9816,12.8701,12.93,11600,9.88389265895044,9.96185876874465,9.87629556754333,9.92226180747121,15116.3114731626,0.0,1.0
2014-07-24,12.9596,12.96,12.89,12.89,67800,9.94497634339551,9.94528329658367,9.8915664886546,9.8915664886546,88352.2343000365,0.0,1.0
2014-07-25,12.9616,13.02,12.91,12.93,28400,9.94651110933634,9.9913262748086,9.9069141480629,9.92226180747121,37008.9005032601,0.0,1.0
2014-07-28,12.97,12.98,12.87,12.97,58500,9.95295712628783,9.96063095599198,9.87621882924629,9.95295712628783,76233.1225155182,0.0,1.0
2014-07-29,12.88,12.99,12.8401,12.9,59400,9.88389265895044,9.96830478569614,9.85327407843087,9.89924031835875,77405.9397849877,0.0,1.0
2014-07-30,12.85,12.93,12.77,12.93,32700,9.86087116983798,9.92226180747121,9.79948053220475,9.92226180747121,42612.3607907256,0.0,1.0
2014-07-31,12.58,12.73,12.56,12.73,48700,9.65367776782582,9.76878521338813,9.63833010841751,9.76878521338813,63462.4455812946,0.0,1.0
2014-08-01,12.41,12.6,12.35,12.41,236200,9.5232226628552,9.66902542723413,9.47717968463028,9.5232226628552,307799.376720776,0.0,1.0
2014-08-04,12.6,12.6,12.45,12.51,41000,9.66902542723413,9.66902542723413,9.55391798167182,9.59996095989674,53428.3422758333,0.0,1.0
2014-08-05,12.36,12.52,12.281,12.52,50100,9.48485351433443,9.6076347896009,9.42423025967161,9.6076347896009,65286.8280004694,0.0,1.0
2014-08-06,12.225,12.3,12.13,12.23,31300,9.38125681332835,9.43881053610951,9.30835543113889,9.38509372818043,40787.9783715508,0.0,1.0
2014-08-07,12.15,12.27,12.07,12.2,92500,9.32370309054719,9.41578904699704,9.26231245291396,9.36207223906796,120539.552695478,0.0,1.0
2014-08-08,12.25,12.2672,12.1327,12.21,34300,9.40044138758874,9.41364037467988,9.31042736515901,9.36974606877212,44697.3692697824,0.0,1.0
2014-08-11,12.37,12.4699,12.33,12.33,47700,9.49252734403858,9.56918890278308,9.46183202522197,9.46183202522197,62159.3152818841,0.0,1.0
2014-08-12,12.48,12.4895,12.4,12.4,13200,9.57693947078428,9.58422960900323,9.51554883315105,9.51554883315105,17201.3199522195,0.0,1.0
2014-08-13,12.48,12.558,12.47,12.5,172800,9.57693947078428,9.63679534247668,9.56926564108013,9.59228713019259,225180.915738146,0.0,1.0
2014-08-14,12.53,12.64,12.52,12.63,480900,9.61530861930505,9.69972074605074,9.6076347896009,9.69204691634659,626675.360986542,0.0,1.0
2014-08-15,12.41,12.57,12.29,12.57,32600,9.5232226628552,9.64600393812167,9.43113670640535,9.64600393812167,42482.0477607845,0.0,1.0
2014-08-18,12.56,12.56,12.48,12.51,502000,9.63833010841751,9.63833010841751,9.57693947078428,9.59996095989674,654171.410304105,0.0,1.0
2014-08-19,12.54,12.602,12.48,12.56,141600,9.6229824490092,9.67056019317496,9.57693947078428,9.63833010841751,184523.250396536,0.0,1.0
2014-08-20,12.58,12.58,12.5,12.5,16100,9.65367776782582,9.65367776782582,9.59228713019259,9.59228713019259,20980.3978205101,0.0,1.0
2014-08-21,12.54,12.5599,12.482,12.5,41400,9.6229824490092,9.63825337012047,9.57847423672511,9.59228713019259,53949.5943955975,0.0,1.0
2014-08-22,12.411,12.499,12.38,12.48,55000,9.52399004582561,9.59151974722217,9.50020117374274,9.57693947078428,71672.1664675813,0.0,1.0
2014-08-25,12.55,12.57,12.5,12.52,30600,9.63065627871336,9.64600393812167,9.59228713019259,9.6076347896009,39875.7871619634,0.0,1.0
2014-08-26,12.49,12.59,12.49,12.5,86900,9.58461330048843,9.66135159752997,9.58461330048843,9.59228713019259,113242.023018778,0.0,1.0
2014-08-27,12.56,12.58,12.501,12.53,234500,9.63833010841751,9.65367776782582,9.593054513163,9.61530861930505,305584.055211778,0.0,1.0
2014-08-28,12.42,12.4834,12.42,12.45,56700,9.53089649255936,9.57954857288369,9.53089649255936,9.55391798167182,73887.4879765791,0.0,1.0
2014-08-29,12.4,12.42,12.35,12.39,112400,9.51554883315105,9.53089649255936,9.47717968463028,9.50787500344689,146471.845653748,0.0,1.0
2014-09-02,12.3999,12.48,12.35,12.48,503400,9.515472094854,9.57693947078428,9.47717968463028,9.57693947078428,655995.79272328,0.0,1.0
2014-09-03,12.471,12.562,12.4601,12.53,201200,9.57003302405054,9.63986487435834,9.56166854967301,9.61530861930505,262189.816241406,0.0,1.0
2014-09-04,12.4,12.5399,12.38,12.46,253500,9.51554883315105,9.62290571071216,9.50020117374274,9.56159181137597,330343.530900579,0.0,1.0
2014-09-05,12.41,12.43,12.35,12.4,9500,9.5232226628552,9.53857032226351,9.47717968463028,9.51554883315105,12379.7378444004,0.0,1.0
2014-09-08,12.3232,12.41,12.28,12.41,74700,9.45661382102314,9.5232226628552,9.4234628767012,9.5232226628552,97343.8333659694,0.0,1.0
2014-09-09,12.2,12.28,12.16,12.28,257400,9.36207223906796,9.4234628767012,9.33137692025135,9.4234628767012,335425.73906828,0.0,1.0
2014-09-10,12.24,12.27,12.17,12.2,140000,9.39276755788458,9.41578904699704,9.3390507499555,9.36207223906796,182438.241917479,0.0,1.0
2014-09-11,12.18,12.1899,12.1,12.13,100000,9.34672457965966,9.35432167106677,9.28533394202642,9.30835543113889,130313.029941057,0.0,1.0
2014-09-12,12.1,12.13,12.0601,12.08,175900,9.28533394202642,9.30835543113889,9.25471536150685,9.26998628261812,229220.619666319,0.0,1.0
2014-09-15,11.88,12.0,11.8608,12.0,82000,9.11650968853504,9.20859564498488,9.10177593550306,9.20859564498488,106856.684551666,0.0,1.0
2014-09-16,11.92,11.98,11.8001,11.83,160200,9.14720500735165,9.19324798557658,9.05519578919884,9.07814054001426,208761.473965573,0.0,1.0
2014-09-17,11.92,11.9834,11.91,11.92,46400,9.14720500735165,9.19585708767599,9.1395311776475,9.14720500735165,60465.2458926503,0.0,1.0
2014-09-18,12.0,12.03,11.9401,12.01,62700,9.20859564498488,9.23161713409734,9.162629405057,9.21626947468904,81706.2697730426,0.0,1.0
2014-09-19,11.94,12.02,11.91,12.02,166100,9.16255266675996,9.22394330439319,9.1395311776475,9.22394330439319,216449.942732095,0.0,1.0
2014-09-22,11.89,11.948,11.86,11.93,28497,9.12418351823919,9.16869173052328,9.10116202912673,9.1548788370558,37135.3041423029,0.0,1.0
2014-09-23,11.77,11.8413,11.75,11.83,29916,9.05373776155505,9.1085832587852,9.03835333035445,9.09989105515686,38891.2656047067,0.0282,1.0
2014-09-24,11.8,11.81,11.66,11.7,115835,9.07681440835596,9.08450662395626,8.96912338995174,8.99989225235294,150587.302825284,0.0,1.0
2014-09-25,11.597,11.74,11.5703,11.68,49131,8.92066243166983,9.03066111475415,8.90012421601703,8.98450782115234,63871.0646618814,0.0,1.0
2014-09-26,11.65,11.67,11.54,11.63,24221,8.96143117435143,8.97681560555204,8.87681680274811,8.94604674315083,31487.6769692339,0.0,1.0
2014-09-29,11.52,11.56,11.42,11.5,50251,8.86143237154751,8.89220123394872,8.7845102155445,8.84604794034691,65327.082093265,0.0,1.0
2014-09-30,11.48,11.5485,11.44,11.46,40846,8.83066350914631,8.88335518600837,8.7998946467451,8.8152790779457,53100.435716334,0.0,1.0
2014-10-01,11.39,11.48,11.36,11.48,91517,8.76143356874359,8.83066350914631,8.73835692194269,8.83066350914631,118973.524346368,0.0,1.0
2014-10-02,11.26,11.3726,11.1501,11.227,50064,8.66143476593967,8.74804911359907,8.57689731649235,8.63605045445867,65083.9791828464,0.0,1.0
2014-10-03,11.29,11.34,11.21,11.21,45276,8.68451141274057,8.72297249074208,8.62297368793816,8.62297368793816,58859.5046636816,0.0,1.0
2014-10-06,11.25,11.3304,11.2001,11.3,27783,8.65374255033937,8.71558796376579,8.61535839449386,8.69220362834088,36118.3324072592,0.0,1.0
2014-10-07,11.03,11.13,11.0099,11.13,47328,8.48451380713273,8.56143596313575,8.46905245377613,8.56143596313575,61527.1366004665,0.0,1.0
2014-10-08,11.06,11.0799,10.85,10.94,52445,8.50759045393364,8.52289796297824,8.3460539263273,8.41528386673002,68179.3162401003,0.0,1.0
2014-10-09,10.7901,10.97,10.7701,10.97,24365,8.2999775548815,8.43836051353092,8.28459312368089,8.43836051353092,31674.8792104117,0.0,1.0
2014-10-10,10.57,10.79,10.5,10.66,35940,8.13067188951885,8.29990063272549,8.07682638031674,8.19990182992157,46722.5593606484,0.0,1.0
2014-10-13,10.4701,10.72,10.4701,10.63,34905,8.05382665567184,8.24605512352338,8.05382665567184,8.17682518312066,45377.0432521823,0.0,1.0
2014-10-14,10.58,10.6964,10.49,10.61,274921,8.13836410511916,8.22790149470667,8.06913416471644,8.16144075192006,357401.578797685,0.0,1.0
2014-10-15,10.19,10.51,9.91,10.51,2654434,7.83836769670739,8.08451859591704,7.62298565989895,8.08451859591704,3450805.51290827,0.0,1.0
2014-10-16,10.14,10.29,9.99,10.01,205818,7.79990661870588,7.91528985271041,7.68452338470136,7.69990781590196,267566.603296882,0.0,1.0
2014-10-17,10.3,10.43,10.2,10.2,707316,7.92298206831071,8.02298087111463,7.84605991230769,7.84605991230769,919521.808479031,0.0,1.0
2014-10-20,10.5299,10.55,10.3,10.34,117557,8.09982610496164,8.11528745831825,7.92298206831071,7.95375093071192,152825.929626036,0.0,1.0
2014-10-21,10.77,10.77,10.4917,10.56,234745,8.28451620152489,8.28451620152489,8.07044184136849,8.12297967391855,305172.153509054,0.0,1.0
2014-10-22,10.62,10.86,10.62,10.8,236810,8.16913296752036,8.3537461419276,8.16913296752036,8.30759284832579,307856.685648168,0.0,1.0
2014-10-23,10.84,10.89,10.76,10.77,61540,8.338361710727,8.37682278872851,8.27682398592459,8.28451620152489,80002.9577922733,0.0,1.0
2014-10-24,10.9,10.9,10.731,10.86,53665,8.38451500432881,8.38451500432881,8.25451656068371,8.3537461419276,69765.3352278574,0.0,1.0
2014-10-27,10.77,10.79,10.64,10.77,48321,8.28451620152489,8.29990063272549,8.18451739872097,8.28451620152489,62818.0520552557,0.0,1.0
2014-10-28,10.94,10.94,10.83,10.83,47680,8.41528386673002,8.41528386673002,8.3306694951267,8.3306694951267,61984.7420789014,0.0,1.0
2014-10-29,10.86,10.99,10.776,10.94,12592,8.3537461419276,8.45374494473153,8.28913153088507,8.41528386673002,16369.7959785555,0.0,1.0
2014-10-30,10.8915,10.9,10.76,10.7601,17831,8.37797662106855,8.38451500432881,8.27682398592459,8.27690090808059,23180.577516965,0.0,1.0
2014-10-31,10.98,11.02,10.9044,10.97,29409,8.44605272913122,8.47682159153243,8.38789957919294,8.43836051353092,38232.1577138929,0.0,1.0
2014-11-03,10.93,11.045,10.9,10.94,56000,8.40759165112971,8.49605213053318,8.38451500432881,8.41528386673002,72800.8715691795,0.0,1.0
2014-11-04,10.86,10.9,10.8,10.899,19071,8.3537461419276,8.38451500432881,8.30759284832579,8.38374578276878,24792.5968159968,0.0,1.0
2014-11-05,10.8513,10.89,10.83,10.84,36417,8.34705391435534,8.37682278872851,8.3306694951267,8.338361710727,47342.6667845502,0.0,1.0
2014-11-06,10.82,10.9,10.8,10.88,65210,8.3229772795264,8.38451500432881,8.30759284832579,8.36913057312821,84774.014911182,0.0,1.0
2014-11-07,10.956,10.9752,10.868,10.9,10429,8.4275914116905,8.44236046564308,8.35989991440784,8.38451500432881,13557.8623141959,0.0,1.0
2014-11-10,11.02,11.038,10.97,11.0,19738,8.47682159153243,8.49066757961297,8.43836051353092,8.46143716033183,25659.7071970083,0.0,1.0
2014-11-11,11.04,11.07,10.98,10.9812,13884,8.49220602273303,8.51528266953394,8.44605272913122,8.44697579500326,18049.4160869016,0.0,1.0
2014-11-12,10.91,10.96,10.88,10.9,24418,8.39220721992911,8.43066829793062,8.36913057312821,8.38451500432881,31743.7800352897,0.0,1.0
2014-11-13,10.93,10.9698,10.8501,10.88,26941,8.40759165112971,8.43820666921891,8.3461308484833,8.36913057312821,35023.719302594,0.0,1.0
2014-11-14,10.98,10.98,10.844,10.9,11096,8.44605272913122,8.44605272913122,8.34143859696712,8.38451500432881,14424.9726952074,0.0,1.0
2014-11-17,10.97,10.97,10.8485,10.92,14759,8.43836051353092,8.43836051353092,8.34490009398726,8.39989943552941,19186.92970517,0.0,1.0
2014-11-18,11.01,11.0399,10.96,11.0,13829,8.46912937593213,8.49212910057703,8.43066829793062,8.46143716033183,17977.9152308961,0.0,1.0
2014-11-19,11.11,11.12,11.03,11.12,76960,8.54605153193514,8.55374374753545,8.48451380713273,8.55374374753545,100049.197785072,0.0,1.0
2014-11-20,11.1,11.11,11.01,11.05,42902,8.53835931633484,8.54605153193514,8.46912937593213,8.49989823833334,55773.2677153739,0.0,1.0
2014-11-21,11.197,11.2366,11.159,11.17,18539,8.61297380765777,8.64343498143496,8.58374338837662,8.59220482553695,24100.9885360896,0.0,1.0
2014-11-24,11.29,11.3,11.21,11.29,16751,8.68451141274057,8.69220362834088,8.62297368793816,8.68451141274057,21776.5607081308,0.0,1.0
2014-11-25,11.27,11.342,11.24,11.27,11913,8.66912698153997,8.72451093386214,8.64605033473907,8.66912698153997,15487.0854107792,0.0,1.0
2014-11-26,11.366,11.39,11.32,11.32,6765,8.74297225130287,8.76143356874359,8.70758805954148,8.70758805954148,8794.60528866963,0.0,1.0
2014-11-28,11.14,11.19,11.07,11.16,10485,8.56912817873605,8.60758925673756,8.51528266953394,8.58451260993665,13630.6631857651,0.0,1.0
2014-12-01,11.01,11.03,10.94,11.03,27259,8.46912937593213,8.48451380713273,8.41528386673002,8.48451380713273,35437.1242518618,0.0,1.0
2014-12-02,11.0,11.02,10.95,11.02,7942,8.46143716033183,8.47682159153243,8.42297608233032,8.47682159153243,10324.7236071861,0.0,1.0
2014-12-03,10.98,11.028,10.93,10.96,84218,8.44605272913122,8.48297536401267,8.40759165112971,8.43066829793062,109484.710746664,0.0,1.0
2014-12-04,10.9848,11.018,10.93,10.93,15459,8.44974499261937,8.47528314841237,8.40759165112971,8.40759165112971,20096.9405997847,0.0,1.0
2014-12-05,10.99,11.05,10.98,10.99,14150,8.45374494473153,8.49989823833334,8.44605272913122,8.45374494473153,18395.2202268552,0.0,1.0
2014-12-08,10.91,10.9701,10.8793,10.94,103744,8.39220721992911,8.43843743568693,8.36859211803618,8.41528386673002,134868.81464416,0.0,1.0
2014-12-09,10.72,10.76,10.66,10.76,20639,8.24605512352338,8.27682398592459,8.19990182992157,8.27682398592459,26831.0212199338,0.0,1.0
2014-12-10,10.682,10.8279,10.65,10.79,32041,8.21682470424223,8.32905412985063,8.19220961432127,8.29990063272549,41653.7986776443,0.0,1.0
2014-12-11,10.53,10.65,10.53,10.626,96587,8.09990302711765,8.19220961432127,8.09990302711765,8.17374829688054,125564.603254506,0.0,1.0
2014-12-12,10.34,10.551,10.34,10.42,93544,7.95375093071192,8.11605667987828,7.95375093071192,8.01528865551433,121608.655894059,0.0,1.0
2014-12-15,10.34,10.49,10.3,10.42,17330,7.95375093071192,8.06913416471644,7.92298206831071,8.01528865551433,22529.2697195336,0.0,1.0
2014-12-16,10.3,10.4447,10.2,10.23,12925,7.92298206831071,8.03428842804707,7.84605991230769,7.8691365591086,16802.7011612794,0.0,1.0
2014-12-17,10.34,10.3899,10.15,10.15,72057,7.95375093071192,7.99213508655742,7.80759883430619,7.80759883430619,93675.2214760779,0.0,1.0
2014-12-18,10.56,10.62,10.4799,10.48,28838,8.12297967391855,8.16913296752036,8.06136502696014,8.06144194911614,37489.848827,0.0,1.0
2014-12-19,10.54,10.68,10.49,10.52,27545,8.10759524271795,8.21528626112217,8.06913416471644,8.09221081151735,35808.9287030902,0.0,1.0
2014-12-22,10.5851,10.6,10.4801,10.52,18597,8.14228713507531,8.15374853631976,8.06151887127214,8.09221081151735,24176.3894387863,0.0,1.0
2014-12-23,10.38,10.4599,10.3,10.35,16524,8.09674921872152,8.15907390683095,8.03434652724776,8.07334820941886,21183.7016766444,0.1459,1.0
2014-12-24,10.3908,10.45,10.37,10.45,6473,8.10517358207048,8.15135157376107,8.0889488822873,8.15135157376107,8298.36001893724,0.0,1.0
2014-12-26,10.52,10.5899,10.47,10.47,54618,8.20595392880062,8.26047828047582,8.16695224662951,8.16695224662951,70020.0567765046,0.0,1.0
2014-12-29,10.37,10.45,10.32,10.4,111522,8.0889488822873,8.15135157376107,8.0499472001162,8.11234989158997,142970.756377556,0.0,1.0
2014-12-30,10.2901,10.36,10.28,10.35,19061,8.02662419417788,8.08114854585308,8.01874585437931,8.07334820941886,24436.1254937375,0.0,1.0
2014-12-31,10.17,10.34,10.17,10.34,37022,7.93294215360288,8.06554787298464,7.93294215360288,8.06554787298464,47462.05540261,0.0,1.0
2015-01-02,10.5,10.541,10.4,10.46,16406,8.19035325593218,8.22233463531248,8.11234989158997,8.15915191019529,21032.4261502679,0.0,1.0
2015-01-05,10.2331,10.43,10.19,10.43,153292,7.98216227650282,8.13575090089263,7.94854282647132,8.13575090089263,196519.728722837,0.0,1.0
2015-01-06,10.25,10.348,10.2242,10.31,35130,7.99534484507665,8.07178814213202,7.97521997707636,8.04214686368198,45036.5189966422,0.0,1.0
2015-01-07,10.14,10.17,10.05,10.17,14537,7.90954114430022,7.93294215360288,7.83933811639223,7.93294215360288,18636.3756519837,0.0,1.0
2015-01-08,10.3328,10.38,10.26,10.26,11025,8.059931630752,8.09674921872152,8.00314518151087,8.00314518151087,14134.0057483057,0.0,1.0
2015-01-09,10.29,10.38,10.22,10.38,77301,8.02654619081353,8.09674921872152,7.97194383577399,8.09674921872152,99099.5717324065,0.0,1.0
2015-01-12,10.17,10.29,10.1301,10.29,15807,7.93294215360288,8.02654619081353,7.90181881123034,8.02654619081353,20264.5105545096,0.0,1.0
2015-01-13,10.14,10.28,10.07,10.28,14684,7.90954114430022,8.01874585437931,7.85493878926067,8.01874585437931,18824.8290619611,0.0,1.0
2015-01-14,10.11,10.1299,10.0201,10.1299,13790,7.88614013499755,7.90166280450165,7.8160151104539,7.90166280450165,17678.7246502618,0.0,1.0
2015-01-15,10.0348,10.09,10.03,10.05,17584,7.82748160501221,7.87053946212911,7.82373744352378,7.83933811639223,22542.6174220597,0.0,1.0
2015-01-16,10.18,10.198,10.01,10.07,49760,7.9407424900371,7.9547830956187,7.80813677065534,7.85493878926067,63792.1202753464,0.0,1.0
2015-01-20,10.19,10.27,10.149,10.27,14389,7.94854282647132,8.01094551794509,7.91656144709101,8.01094551794509,18446.6402460201,0.0,1.0
2015-01-21,10.326,10.3299,10.21,10.21,14388,8.05462740197673,8.05766953318608,7.96414349933977,7.96414349933977,18445.3582500338,0.0,1.0
2015-01-22,10.41,10.42,10.2801,10.29,13841,8.12015022802419,8.12795056445841,8.01882385774365,8.02654619081353,17744.1064455601,0.0,1.0
2015-01-23,10.2296,10.32,10.2248,10.32,11913,7.97943215875084,8.0499472001162,7.97568799726241,8.0499472001162,15272.4181840876,0.0,1.0
2015-01-26,10.4582,10.4892,10.37,10.38,11580,8.15774784963713,8.18192889258322,8.0889488822873,8.09674921872152,14845.5135206694,0.0,1.0
2015-01-27,10.39,10.4562,10.3605,10.45,7760,8.10454955515575,8.15618778235029,8.08153856267479,8.15135157376107,9948.28885322925,0.0,1.0
2015-01-28,10.3,10.5,10.3,10.5,21310,8.03434652724776,8.19035325593218,8.03434652724776,8.19035325593218,27319.3344667932,0.0,1.0
2015-01-29,10.4705,10.4705,10.36,10.37,15186,8.16734226345122,8.16734226345122,8.08114854585308,8.0889488822873,19468.3910470541,0.0,1.0
2015-01-30,10.35,10.41,10.34,10.38,10687,8.07334820941886,8.12015022802419,8.06554787298464,8.09674921872152,13700.6911049563,0.0,1.0
2015-02-02,10.4499,10.46,10.29,10.42,14803,8.15127357039673,8.15915191019529,8.02654619081353,8.12795056445841,18977.3865843238,0.0,1.0
2015-02-03,10.715,10.72,10.55,10.55,5984,8.35806048926793,8.36196065748504,8.22935493810328,8.22935493810328,7671.46398166545,0.0,1.0
2015-02-04,10.46,10.65,10.46,10.62,31553,8.15915191019529,8.30735830244549,8.15915191019529,8.28395729314283,40450.8193538586,0.0,1.0
2015-02-05,10.7548,10.7548,10.66,10.66,31050,8.38910582827613,8.38910582827613,8.31515863887972,8.31515863887972,39805.9753727794,0.0,1.0
2015-02-06,10.4978,10.66,10.493,10.66,20954,8.18863718191665,8.31515863887972,8.18489302042822,8.31515863887972,26862.9438956915,0.0,1.0
2015-02-09,10.435,10.49,10.4,10.4,10541,8.13965106910974,8.18255291949796,8.11234989158997,8.11234989158997,13513.5196909651,0.0,1.0
2015-02-10,10.58,10.59,10.51,10.53,11116,8.25275594740595,8.26055628384017,8.1981535923664,8.21375426523484,14250.6673830536,0.0,1.0
2015-02-11,10.44,10.51,10.4,10.51,6240,8.14355123732685,8.1981535923664,8.11234989158997,8.1981535923664,7999.65495414311,0.0,1.0
2015-02-12,10.6999,10.6999,10.56,10.56,11269,8.34628198125226,8.34628198125226,8.2371552745375,8.2371552745375,14446.8127689485,0.0,1.0
2015-02-13,10.5847,10.63,10.5651,10.62,6506,8.25642210553003,8.29175762957705,8.24113344611896,8.28395729314283,8340.66588648319,0.0,1.0
2015-02-17,10.69,10.75,10.581,10.69,33557,8.33855964818238,8.38536166678771,8.25353598104937,8.33855964818238,43019.9393102853,0.0,1.0
2015-02-18,10.88,10.88,10.74,10.75,16898,8.48676604043258,8.48676604043258,8.37756133035348,8.38536166678771,21663.1681754984,0.0,1.0
2015-02-19,10.78,10.91,10.74,10.85,14203,8.40876267609037,8.51016704973524,8.37756133035348,8.46336503112992,18208.1889925793,0.0,1.0
2015-02-20,10.858,10.91,10.64,10.71,13563,8.46960530027729,8.51016704973524,8.29955796601127,8.35416032105082,17387.7115613851,0.0,1.0
2015-02-23,10.79,10.87,10.79,10.87,5042,8.41656301252459,8.47896570399836,8.41656301252459,8.47896570399836,6463.82376262653,0.0,1.0
2015-02-24,10.918,10.95,10.82,10.82,13416,8.51640731888262,8.54136839547213,8.43996402182725,8.43996402182725,17199.2581514077,0.0,1.0
2015-02-25,10.9162,10.97,10.9,10.97,6159,8.51500325832446,8.55696906834057,8.50236671330102,8.55696906834057,7895.8132792576,0.0,1.0
2015-02-26,10.85,10.9,10.83,10.86,6717,8.46336503112992,8.50236671330102,8.44776435826147,8.47116536756414,8611.16703958001,0.0,1.0
2015-02-27,10.9502,10.98,10.93,10.93,6005,8.54152440220081,8.56476940477479,8.52576772260369,8.52576772260369,7698.3858973765,0.0,1.0
2015-03-02,11.0,11.02,10.971,11.0,19099,8.58037007764323,8.59597075051168,8.55774910198399,8.58037007764323,24484.8413412146,0.0,1.0
2015-03-03,10.92,11.0,10.9,11.0,7531,8.51796738616946,8.58037007764323,8.50236671330102,8.58037007764323,9654.7117723801,0.0,1.0
2015-03-04,10.81,10.85,10.75,10.79,14410,8.43216368539303,8.46336503112992,8.38536166678771,8.41656301252459,18473.5621617311,0.0,1.0
2015-03-05,10.95,10.99,10.91,10.95,14638,8.54136839547213,8.57256974120901,8.51016704973524,8.54136839547213,18765.857246594,0.0,1.0
2015-03-06,10.71,10.875,10.7,10.85,21268,8.35416032105082,8.48286587221547,8.3463599846166,8.46336503112992,27265.4906353711,0.0,1.0
2015-03-09,10.74,10.76,10.6956,10.76,23759,8.37756133035348,8.39316200322193,8.34292783658554,8.39316200322193,30458.9426370972,0.0,1.0
2015-03-10,10.53,10.58,10.5,10.55,6548,8.21375426523484,8.25275594740595,8.19035325593218,8.22935493810328,8394.5097179053,0.0,1.0
2015-03-11,10.53,10.5925,10.52,10.52,3932,8.21375426523484,8.26250636794872,8.20595392880062,8.20595392880062,5040.80821789915,0.0,1.0
2015-03-12,10.69,10.73,10.6101,10.69,17158,8.33855964818238,8.36976099391926,8.27623496007295,8.33855964818238,21996.4871319211,0.0,1.0
2015-03-13,10.58,10.67,10.51,10.58,4182,8.25275594740595,8.32295897531394,8.1981535923664,8.25275594740595,5361.30721445937,0.0,1.0
2015-03-16,10.64,10.7,10.61,10.61,9151,8.29955796601127,8.3463599846166,8.27615695670861,8.27615695670861,11731.5452700903,0.0,1.0
2015-03-17,10.6499,10.6499,10.55,10.55,12415,8.30728029908115,8.30728029908115,8.22935493810328,8.22935493810328,15915.9801691806,0.0,1.0
2015-03-18,10.7709,10.7709,10.59,10.59,1387,8.40166436993523,8.40166436993523,8.26055628384017,8.26055628384017,1778.1284329161,0.0,1.0
2015-03-19,10.68,10.7399,10.68,10.73,13057,8.33075931174816,8.37748332698914,8.33075931174816,8.36976099391926,16739.0215923472,0.0,1.0
2015-03-20,10.88,10.9499,10.8101,10.84,10053,8.48676604043258,8.54129039210778,8.43224168875737,8.4555646946957,12887.9056496796,0.0,1.0
2015-03-23,11.05,11.08,10.94,10.96,14466,8.61937175981434,8.642772769117,8.53356805903791,8.54916873190635,18545.3539369606,0.0,1.0
2015-03-24,10.995,11.12,10.995,11.12,8430,8.57646990942612,8.67397411485389,8.57646990942612,8.67397411485389,10807.2261640106,0.0,1.0
2015-03-25,10.991,11.08,10.991,11.06,16325,8.58840442417048,8.65794932397497,8.58840442417048,8.64232125660318,20891.8986738716,0.0193,1.0
2015-03-26,10.88,10.93,10.8,10.87,11951,8.50166865025701,8.5407388186865,8.43915638076983,8.49385461657111,15294.2775529212,0.0,1.0
2015-03-27,10.82,10.8799,10.82,10.8501,6087,8.45478444814163,8.50159050992015,8.45478444814163,8.47830468953618,7789.83076434035,0.0,1.0
2015-03-30,10.914,10.95,10.87,10.87,10952,8.52823636478907,8.5563668860583,8.49385461657111,8.49385461657111,14015.8085314696,0.0,1.0
2015-03-31,10.85,10.9899,10.84,10.86,30423,8.47822654919932,8.58754488046503,8.47041251551342,8.48604058288522,38933.7968364591,0.0,1.0
2015-04-01,11.01,11.0499,10.93,11.02,10360,8.60325108817369,8.63442908258042,8.5407388186865,8.61106512185959,13258.1972594983,0.0,1.0
2015-04-02,11.09,11.143,11.08,11.1,8157,8.66576335766087,8.70717773619613,8.65794932397497,8.67357739134677,10438.9107186996,0.0,1.0
2015-04-06,11.2511,11.32,11.09,11.1,17667,8.79164744034069,8.84548613243653,8.66576335766087,8.67357739134677,22609.3215235093,0.0,1.0
2015-04-07,11.2,11.31,11.2,11.29,6708,8.75171772820575,8.83767209875063,8.75171772820575,8.82204403137883,8584.55475064812,0.0,1.0
2015-04-08,11.35,11.35,11.26,11.33,39944,8.86892823349422,8.86892823349422,8.79860193032114,8.85330016612242,51118.2848777412,0.0,1.0
2015-04-09,11.41,11.42,11.37,11.39,34809,8.91581243560961,8.9236264692955,8.88455630086601,8.90018436823781,44546.7749426521,0.0,1.0
2015-04-10,11.4,11.42,11.3698,11.4,12966,8.90799840192371,8.9236264692955,8.8844000201923,8.90799840192371,16593.2225546964,0.0,1.0
2015-04-13,11.4,11.49,11.3905,11.48,67667,8.90799840192371,8.97832470509679,8.90057506992211,8.97051067141089,86596.7600346014,0.0,1.0
2015-04-14,11.4273,11.47,11.409,11.45,10218,8.92933071388621,8.962696637725,8.91503103224102,8.9470685703532,13076.4729341268,0.0,1.0
2015-04-15,11.51,11.53,11.45,11.49,84122,8.99395277246859,9.00958083984038,8.9470685703532,8.97832470509679,107655.026048602,0.0,1.0
2015-04-16,11.53,11.54,11.4335,11.53,44337,9.00958083984038,9.01739487352628,8.93417541477147,9.00958083984038,56740.2212253258,0.0,1.0
2015-04-17,11.2719,11.3,11.1801,11.25,68308,8.80790063040736,8.82985806506473,8.73616780117081,8.79078789663524,87417.0789963135,0.0,1.0
2015-04-20,11.31,11.32,11.27,11.3,34497,8.83767209875063,8.84548613243653,8.80641596400704,8.82985806506473,44147.4933263429,0.0,1.0
2015-04-21,11.34,11.3922,11.32,11.39,71447,8.86111419980832,8.90190345564871,8.84548613243653,8.90018436823781,91434.21038604,0.0,1.0
2015-04-22,11.37,11.46,11.37,11.46,29414,8.88455630086601,8.9548826040391,8.88455630086601,8.9548826040391,37642.5303273053,0.0,1.0
2015-04-23,11.52,11.53,11.3899,11.4001,17364,9.00176680615449,9.00958083984038,8.90010622790095,8.90807654226057,22221.557646132,0.0,1.0
2015-04-24,11.565,11.6,11.467,11.48,13609,9.03692995774102,9.06427907564167,8.96035242761923,8.97051067141089,17416.1010139491,0.0,1.0
2015-04-27,11.64,11.69,11.62,11.64,15735,9.09553521038526,9.13460537881475,9.07990714301346,9.09553521038526,20136.8468994407,0.0,1.0
2015-04-28,11.7113,11.7999,11.7113,11.75,5553,9.15124927056571,9.22048160902277,9.15124927056571,9.18148958093014,7106.44492104189,0.0,1.0
2015-04-29,11.61,11.78,11.56,11.66,38824,9.07209310932757,9.20493168198783,9.03302294089808,9.11116327775706,49684.9662550928,0.0,1.0
2015-04-30,11.57,11.67,11.5611,11.67,10809,9.04083697458397,9.11897731144295,9.03388248460353,9.11897731144295,13832.8044573279,0.0,1.0
2015-05-01,11.68,11.749,11.61,11.62,8801,9.12679134512885,9.18070817756155,9.07209310932757,9.07990714301346,11263.0689267224,0.0,1.0
2015-05-04,11.75,11.8,11.72,11.72,16078,9.18148958093014,9.22055974935963,9.15804747987245,9.15804747987245,20575.8007276268,0.0,1.0
2015-05-05,11.6013,11.8,11.6001,11.74,12906,9.06529490002084,9.22055974935963,9.06435721597853,9.17367554724424,16516.4376284831,0.0,1.0
2015-05-06,11.81,11.83,11.7203,11.79,14007,9.22837378304553,9.24400185041732,9.15828190088302,9.21274571567373,17925.4410244973,0.0,1.0
2015-05-07,11.7632,11.8184,11.72,11.8,13468,9.19180410539552,9.23493757134168,9.15804747987245,9.22055974935963,17235.6564373478,0.0,1.0
2015-05-08,12.07,12.07,11.94,11.95,43060,9.43153865887887,9.43153865887887,9.3299562209622,9.3377702546481,55105.9820457525,0.0,1.0
2015-05-11,11.94,12.045,11.9001,12.01,24301,9.3299562209622,9.41200357466413,9.29877822655547,9.38465445676349,31099.174865161,0.0,1.0
2015-05-12,11.97,12.0099,11.93,11.93,21239,9.3533983220199,9.38457631642663,9.3221421872763,9.3221421872763,27180.5841307417,0.0,1.0
2015-05-13,11.99,12.09,11.98,12.05,130130,9.36902638939169,9.44716672625067,9.36121235570579,9.41591059150708,166533.707468968,0.0,1.0
2015-05-14,12.28,12.29,12.13,12.18,107665,9.59563336628273,9.60344739996863,9.47842286099426,9.51749302942375,137784.151345935,0.0,1.0
2015-05-15,12.29,12.3,12.1601,12.23,40090,9.60344739996863,9.61126143365453,9.50194310238881,9.55656319785324,51305.1281981936,0.0,1.0
2015-05-18,12.3,12.33,12.21,12.21,41649,9.61126143365453,9.63470353471222,9.54093513048145,9.54093513048145,53300.2565309695,0.0,1.0
2015-05-19,12.3,12.325,12.2307,12.3,65574,9.61126143365453,9.63079651786927,9.55711018021126,9.61126143365453,83918.2458585271,0.0,1.0
2015-05-20,12.28,12.34,12.22,12.3,75246,9.59563336628273,9.64251756839812,9.54874916416735,9.61126143365453,96295.9759641127,0.0,1.0
2015-05-21,12.33,12.35,12.28,12.31,33121,9.63470353471222,9.65033160208402,9.59563336628273,9.61907546734043,42386.5590185176,0.0,1.0
2015-05-22,12.2799,12.2995,12.2411,12.27,13043,9.59555522594587,9.61087073197023,9.56523677524459,9.58781933259683,16691.7632100035,0.0,1.0
2015-05-26,12.08,12.18,12.02,12.17,13007,9.43935269256477,9.51749302942375,9.39246849044938,9.50967899573785,16645.6922542755,0.0,1.0
2015-05-27,12.1752,12.1752,12.0627,12.07,22849,9.51374229325452,9.51374229325452,9.42583441428817,9.43153865887887,29240.9796507989,0.0,1.0
2015-05-28,12.07,12.1599,11.92,12.03,30387,9.43153865887887,9.5017868217151,9.3143281535904,9.40028252413528,38887.7258807311,0.0,1.0
2015-05-29,12.06,12.181,12.005,12.18,19624,9.42372462519298,9.51827443279234,9.38074743992054,9.51749302942375,25113.7898668334,0.0,1.0
2015-06-01,11.94,12.07,11.8701,12.06,289113,9.3299562209622,9.43153865887887,9.27533612549777,9.42372462519298,369992.006205147,0.0,1.0
2015-06-02,12.08,12.1169,12.01,12.01,42623,9.43935269256477,9.46818647686574,9.38465445676349,9.38465445676349,54546.7318331656,0.0,1.0
2015-06-03,12.16,12.17,12.1,12.11,29406,9.50186496205196,9.50967899573785,9.45498075993657,9.46279479362247,37632.2923371435,0.0,1.0
2015-06-04,11.91,12.0699,11.9,12.06,46223,9.30651411990451,9.43146051854202,9.29870008621861,9.42372462519298,59153.8274059642,0.0,1.0
2015-06-05,11.77,11.78,11.65,11.75,31383,9.19711764830193,9.20493168198783,9.10334924407116,9.18148958093014,40162.3556558721,0.0,1.0
2015-06-08,11.71,11.74,11.6501,11.7,19086,9.15023344618655,9.17367554724424,9.10342738440802,9.14241941250065,24425.2850284541,0.0,1.0
2015-06-09,11.67,11.69,11.64,11.69,31985,9.11897731144295,9.13460537881475,9.09553521038526,9.13460537881475,40932.7644155456,0.0,1.0
2015-06-10,11.9799,11.9799,11.77,11.81,39929,9.36113421536893,9.36113421536893,9.19711764830193,9.22837378304553,51099.088646188,0.0,1.0
2015-06-11,11.96,12.038,11.84,11.91,51669,9.345584288334,9.406533751084,9.25181588410322,9.30651411990451,66123.3392085923,0.0,1.0
2015-06-12,11.81,11.9,11.78,11.81,88674,9.22837378304553,9.29870008621861,9.20493168198783,9.22837378304553,113480.442450652,0.0,1.0
2015-06-15,11.6401,11.723,11.6001,11.64,41816,9.09561335072212,9.16039168997821,9.06435721597853,9.09553521038526,53513.9745755965,0.0,1.0
2015-06-16,11.66,11.74,11.6,11.61,69043,9.11116327775706,9.17367554724424,9.06427907564167,9.07209310932757,88357.6943424266,0.0,1.0
2015-06-17,11.67,11.7599,11.58,11.68,13782,9.11897731144295,9.18922547427918,9.04865100826987,9.12679134512885,17637.4975511974,0.0,1.0
2015-06-18,11.76,11.86,11.645,11.66,33687,9.18930361461604,9.26744395147502,9.09944222722821,9.11116327775706,43110.8968224632,0.0,1.0
2015-06-19,11.75,11.81,11.724,11.724,16335,9.18148958093014,9.22837378304553,9.1611730933468,9.1611730933468,20904.6961615738,0.0,1.0
2015-06-22,11.92,11.99,11.81,11.81,32168,9.3143281535904,9.36902638939169,9.22837378304553,9.22837378304553,41166.9584404962,0.0,1.0
2015-06-23,11.945,11.97,11.9,11.95,11750,9.33386323780515,9.3533983220199,9.29870008621861,9.3377702546481,15037.0480501066,0.0,1.0
2015-06-24,11.7801,11.87,11.77,11.77,14069,9.31721934605418,9.38832383746005,9.30923096604084,9.30923096604084,17787.9494669392,0.1436,1.0
2015-06-25,11.71,11.87,11.71,11.8,65838,9.26177524318932,9.38832383746005,9.26177524318932,9.33295882746661,83241.3829699582,0.0,1.0
2015-06-26,11.6301,11.79,11.601,11.71,7774,9.19858003892537,9.32504954032469,9.17556401334238,9.26177524318932,9828.95153571578,0.0,1.0
2015-06-29,11.29,11.5,11.261,11.35,28507,8.92958518322864,9.09568021320898,8.90664825051707,8.97704090608017,36042.4390826665,0.0,1.0
2015-06-30,11.3547,11.4736,11.29,11.47,7030,8.98075827103687,9.07479969515431,8.92958518322864,9.07195235178322,8888.28521945998,0.0,1.0
2015-07-01,11.46,11.61,11.32,11.54,129591,9.0640430646413,9.18268237177011,8.95331304465441,9.12731736177667,163846.624448796,0.0,1.0
2015-07-02,11.52,11.57,11.435,11.46,54187,9.11149878749282,9.15104522320243,9.0442698467865,9.0640430646413,68510.5990308504,0.0,1.0
2015-07-06,11.16,11.22,11.041,11.22,73065,8.82676445038367,8.8742201732352,8.73264393339482,8.8742201732352,92378.7424693946,0.0,1.0
2015-07-07,11.09,11.12,10.78,10.95,66530,8.77139944039023,8.79512730181599,8.52621153899068,8.66066942040334,84116.3037909918,0.0,1.0
2015-07-08,10.95,10.98,10.85,10.95,16532,8.66066942040334,8.6843972818291,8.58157654898413,8.66066942040334,20902.0101348666,0.0,1.0
2015-07-09,11.09,11.2199,11.07,11.1,10925,8.77139944039023,8.87414108036378,8.75558086610639,8.77930872753215,13812.8756788905,0.0,1.0
2015-07-10,11.58,11.5899,11.48,11.55,17302,9.15895451034435,9.16678470461485,9.07986163892514,9.13522664891859,21875.5491987335,0.0,1.0
2015-07-13,11.63,11.73,11.6,11.71,19906,9.19850094605395,9.27759381747316,9.17477308462819,9.26177524318932,25167.8813056288,0.0,1.0
2015-07-14,11.66,11.7,11.61,11.62,9050,9.22222880747972,9.2538659560474,9.18268237177011,9.19059165891203,11442.2448415523,0.0,1.0
2015-07-15,11.6,11.63,11.54,11.63,46948,9.17477308462819,9.19850094605395,9.12731736177667,9.19850094605395,59358.0674940551,0.0,1.0
2015-07-16,11.71,11.7199,11.5917,11.5917,23807,9.26177524318932,9.26960543745982,9.1682083763004,9.1682083763004,30100.0577837388,0.0,1.0
2015-07-17,11.62,11.66,11.548,11.66,11664,9.19059165891203,9.22222880747972,9.1336447914902,9.22222880747972,14747.2203129134,0.0,1.0
2015-07-20,11.69,11.71,11.6384,11.7,18508,9.24595666890548,9.26177524318932,9.20514474725317,9.2538659560474,23400.3389533094,0.0,1.0
2015-07-21,11.71,11.73,11.66,11.71,5048,9.26177524318932,9.27759381747316,9.22222880747972,9.26177524318932,6382.37038233769,0.0,1.0
2015-07-22,11.6701,11.725,11.63,11.63,11391,9.23021718749306,9.2736391739022,9.19850094605395,9.19850094605395,14402.056462997,0.0,1.0
2015-07-23,11.7,11.74,11.63,11.74,16910,9.2538659560474,9.28550310461508,9.19850094605395,9.28550310461508,21379.929311674,0.0,1.0
2015-07-24,11.57,11.6799,11.57,11.64,8046,9.15104522320243,9.23796828889214,9.15104522320243,9.20641023319588,10172.8510491856,0.0,1.0
2015-07-27,11.46,11.5,11.41,11.5,14265,9.0640430646413,9.09568021320898,9.0244966289317,9.09568021320898,18035.7594104689,0.0,1.0
2015-07-28,11.54,11.55,11.4101,11.54,12427,9.12731736177667,9.13522664891859,9.02457572180311,9.12731736177667,15711.9090216542,0.0,1.0
2015-07-29,11.58,11.64,11.48,11.48,22075,9.15895451034435,9.20641023319588,9.07986163892514,9.07986163892514,27910.2270582616,0.0,1.0
2015-07-30,11.43,11.43,11.32,11.41,8257,9.04031520321554,9.04031520321554,8.95331304465441,9.0244966289317,10439.6260394141,0.0,1.0
2015-07-31,11.4799,11.49,11.44,11.455,11696,9.07978254605372,9.08777092606706,9.04822449035746,9.06008842107034,14787.679079204,0.0,1.0
2015-08-03,11.44,11.555,11.41,11.46,171825,9.04822449035746,9.13918129248955,9.0244966289317,9.0640430646413,217244.609933671,0.0,1.0
2015-08-04,11.405,11.53,11.38,11.46,36643,9.02054198536073,9.11940807463474,9.00076876750593,9.0640430646413,46329.0804120444,0.0,1.0
2015-08-05,11.48,11.516,11.44,11.44,13081,9.07986163892514,9.10833507263606,9.04822449035746,9.04822449035746,16538.7850577178,0.0,1.0
2015-08-06,11.5196,11.5196,11.45,11.48,13410,9.11118241600715,9.11118241600715,9.05613377749938,9.07986163892514,16954.7517486427,0.0,1.0
2015-08-07,11.5,11.53,11.45,11.48,11550,9.09568021320898,9.11940807463474,9.05613377749938,9.07986163892514,14603.0859580032,0.0,1.0
2015-08-10,11.679,11.69,11.56,11.633,18455,9.23725645304937,9.24595666890548,9.14313593606051,9.20087373219653,23333.3291216407,0.0,1.0
2015-08-11,11.49,11.56,11.43,11.56,13056,9.08777092606706,9.14313593606051,9.04031520321554,9.14313593606051,16507.1766465533,0.0,1.0
2015-08-12,11.52,11.54,11.38,11.47,39893,9.11149878749282,9.12731736177667,9.00076876750593,9.07195235178322,50438.1738634306,0.0,1.0
2015-08-13,11.55,11.59,11.49,11.51,8858,9.13522664891859,9.16686379748627,9.08777092606706,9.1035895003509,11199.4922438089,0.0,1.0
2015-08-14,11.57,11.6,11.52,11.52,15041,9.15104522320243,9.17477308462819,9.11149878749282,9.11149878749282,19016.8844930153,0.0,1.0
2015-08-17,11.55,11.57,11.44,11.54,20643,9.13522664891859,9.15104522320243,9.04822449035746,9.12731736177667,26099.6972667585,0.0,1.0
2015-08-18,11.45,11.5199,11.45,11.47,9069,9.05613377749938,9.11141969462141,9.05613377749938,9.07195235178322,11466.2672340373,0.0,1.0
2015-08-19,11.36,11.4799,11.27,11.37,13766,8.98495019322209,9.07978254605372,8.9137666089448,8.99285948036401,17404.8555236253,0.0,1.0
2015-08-20,10.89,11.13,10.89,11.13,21897,8.61321369755181,8.80303658895791,8.61321369755181,8.80303658895791,27685.1751707703,0.0,1.0
2015-08-21,10.64,10.956,10.63,10.89,31498,8.41548151900379,8.66541499268849,8.40757223186187,8.61321369755181,39824.0693943884,0.0,1.0
2015-08-24,10.19,10.5,9.894,10.22,73670,8.05956359761735,8.3047514990169,7.82544869821649,8.08329145904311,93143.6660195756,0.0,1.0
2015-08-25,10.46,11.0,10.45,10.69,31370,8.27311435044921,8.70021585611294,8.26520506330729,8.45502795471339,39662.2343292261,0.0,1.0
2015-08-26,10.73,10.73,10.432,10.64,14807,8.48666510328108,8.48666510328108,8.25096834645183,8.41548151900379,18721.0297645155,0.0,1.0
2015-08-27,10.88,10.9139,10.7362,10.75,10802,8.60530441040989,8.632116893821,8.49156886130907,8.50248367756492,13657.3622959611,0.0,1.0
2015-08-28,10.9,10.92,10.8374,10.85,5540,8.62112298469373,8.63694155897757,8.57161084718531,8.58157654898413,7004.42391405523,0.0,1.0
2015-08-31,10.81,10.8399,10.71,10.71,3514,8.54993940041644,8.57358816897079,8.47084652899724,8.47084652899724,4442.87827328341,0.0,1.0
2015-09-01,10.55,10.6402,10.47,10.6,9145,8.3442979347265,8.41563970474663,8.28102363759113,8.3838443704361,11562.3568039775,0.0,1.0
2015-09-02,10.59,10.69,10.522,10.69,8869,8.37593508329418,8.45502795471339,8.32215193072912,8.45502795471339,11213.3999447213,0.0,1.0
2015-09-03,10.58,10.7099,10.56,10.56,22578,8.36802579615226,8.47076743612581,8.35220722186842,8.35220722186842,28546.1882908915,0.0,1.0
2015-09-04,10.4,10.4,10.32,10.33,5404,8.22565862759769,8.22565862759769,8.16238433046232,8.17029361760424,6832.4741573203,0.0,1.0
2015-09-08,10.69,10.7,10.57,10.7,10122,8.45502795471339,8.46293724185531,8.36011650901034,8.46293724185531,12797.6135122865,0.0,1.0
2015-09-09,10.65,10.8499,10.65,10.8499,3910,8.42339080614571,8.58149745611271,8.42339080614571,8.58149745611271,4943.55550612924,0.0,1.0
2015-09-10,10.8,10.8,10.7,10.7,3250,8.54203011327452,8.54203011327452,8.46293724185531,8.46293724185531,4109.09345138619,0.0,1.0
2015-09-11,10.79,10.8,10.72,10.72,4905,8.5341208261326,8.54203011327452,8.47875581613916,8.47875581613916,6201.5702704767,0.0,1.0
2015-09-14,10.69,10.75,10.654,10.75,6992,8.45502795471339,8.50248367756492,8.42655452100248,8.50248367756492,8840.24043448993,0.0,1.0
2015-09-15,10.743,10.7493,10.678,10.678,2593,8.49694717656557,8.50193002746498,8.44553681014309,8.44553681014309,3278.42440598289,0.0,1.0
2015-09-16,10.88,10.88,10.75,10.75,7245,8.60530441040989,8.60530441040989,8.50248367756492,8.50248367756492,9160.11755547476,0.0,1.0
2015-09-17,10.98,10.98,10.7601,10.85,13267,8.6843972818291,8.6843972818291,8.51047205757826,8.58157654898413,16773.9516367817,0.0,1.0
2015-09-18,10.68,10.76,10.6756,10.76,2516,8.44711866757147,8.51039296470684,8.44363858122903,8.51039296470684,3181.0704995962,0.0,1.0
2015-09-21,10.57,10.709,10.5601,10.63,5660,8.36011650901034,8.47005560028304,8.35228631473984,8.40757223186187,7156.14428764488,0.0,1.0
2015-09-22,10.32,10.37,10.26,10.37,22515,8.16238433046232,8.20193076617192,8.1149286076108,8.20193076617192,28466.535094757,0.0,1.0
2015-09-23,10.24,10.3,10.2,10.29,24242,8.12900713872342,8.17663803992687,8.09725320458778,8.16869955639296,30537.3184896702,0.0378,1.0
2015-09-24,10.22,10.22,10.0825,10.16,7569,8.1131301716556,8.1131301716556,8.00397602306434,8.06549927045214,9534.56660540855,0.0,1.0
2015-09-25,10.18,10.3299,10.18,10.27,4396,8.08137623751996,8.20037410569326,8.08137623751996,8.15282258932514,5537.58155600158,0.0,1.0
2015-09-28,10.085,10.16,10.065,10.08,4244,8.00596064394782,8.06549927045214,7.99008367688,8.00199140218086,5346.10921830544,0.0,1.0
2015-09-29,10.19,10.22,10.0946,10.13,9397,8.08931472105387,8.1131301716556,8.01358158814037,8.04168381985041,11837.2734034911,0.0,1.0
2015-09-30,10.2948,10.367,10.2254,10.36,2686,8.17251002848924,8.22982587960407,8.11741695276391,8.22426894113033,3383.51775691999,0.0,1.0
2015-10-01,10.3817,10.42,10.339,10.42,3623,8.24149545039892,8.27189984233379,8.20759812570912,8.27189984233379,4563.84394390212,0.0,1.0
2015-10-02,10.54,10.564,10.3805,10.4,1679,8.3671616447407,8.38621400522209,8.24054283237485,8.25602287526597,2115.01351968304,0.0,1.0
2015-10-05,10.8691,10.87,10.71,10.71,21697,8.62841713784167,8.62913160135972,8.50211586481717,8.50211586481717,27331.4165196921,0.0,1.0
2015-10-06,10.98,10.98,10.9001,10.95,9887,8.71645492023273,8.71645492023273,8.65302643679679,8.692639469631,12454.5197552747,0.0,1.0
2015-10-07,11.1056,11.18,11.04,11.1,9397,8.81616227341863,8.87522459091092,8.76408582143618,8.81171672263964,11837.2734034911,0.0,1.0
2015-10-08,11.3257,11.3257,11.13,11.13,6920,8.99088829599998,8.99088829599998,8.83553217324137,8.83553217324137,8717.03011090331,0.0,1.0
2015-10-09,11.33,11.4,11.33,11.382,4062,8.99430184391956,9.04987122865693,8.99430184391956,9.03558195829589,5116.84628764296,0.0,1.0
2015-10-12,11.242,11.32,11.21,11.32,6477,8.92444318882116,8.98636336038565,8.89904004151265,8.98636336038565,8158.98902143363,0.0,1.0
2015-10-13,11.213,11.25,11.1,11.15,8579,8.90142158657282,8.93079397564828,8.81171672263964,8.85140914030919,10806.8499019421,0.0,1.0
2015-10-14,11.25,11.34,11.24,11.26,5160,8.93079397564828,9.00224032745347,8.92285549211437,8.93873245918219,6499.98199021114,0.0,1.0
2015-10-15,11.3,11.38,11.25,11.31,7936,8.97048639331783,9.03399426158911,8.93079397564828,8.97842487685174,9996.87152603016,0.0,1.0
2015-10-16,11.28,11.28,11.19,11.22,11640,8.95460942625001,8.95460942625001,8.88316307444483,8.90697852504656,14662.7500709414,0.0,1.0
2015-10-19,11.15,11.265,11.13,11.26,55004,8.85140914030919,8.94270170094915,8.83553217324137,8.93873245918219,69287.7925173592,0.0,1.0
2015-10-20,11.25,11.2699,11.1201,11.1201,10338,8.93079397564828,8.94659155788076,8.8276730745428,8.8276730745428,13022.6383362021,0.0,1.0
2015-10-21,11.19,11.3065,11.18,11.21,8464,8.88316307444483,8.97564640761487,8.87522459091092,8.89904004151265,10661.9859622378,0.0,1.0
2015-10-22,11.21,11.27,11.16,11.16,10445,8.89904004151265,8.9466709427161,8.8593476238431,8.8593476238431,13157.4247844487,0.0,1.0
2015-10-23,11.3442,11.36,11.2609,11.36,24227,9.00557449053771,9.01811729452129,8.93944692270025,9.01811729452129,30518.4231931871,0.0,1.0
2015-10-26,11.32,11.3694,11.2918,11.36,10857,8.98636336038565,9.02557946904317,8.96397683682003,9.01811729452129,13676.4155945198,0.0,1.0
2015-10-27,11.16,11.28,11.16,11.2,6153,8.8593476238431,8.95460942625001,8.8593476238431,8.89110155797874,7750.85061739712,0.0,1.0
2015-10-28,11.23,11.35,11.16,11.33,11726,8.91491700858047,9.01017881098738,8.8593476238431,8.99430184391956,14771.0831041116,0.0,1.0
2015-10-29,11.282,11.3,11.2301,11.2421,5280,8.95619712295679,8.97048639331783,8.91499639341581,8.9245225736565,6651.14436207652,0.0,1.0
2015-10-30,11.29,11.33,11.221,11.32,30013,8.96254790978392,8.99430184391956,8.90777237339995,8.98636336038565,37806.9688899626,0.0,1.0
2015-11-02,11.45,11.45,11.36,11.42,18415,9.08956364632648,9.08956364632648,9.01811729452129,9.06574819572475,23197.125649174,0.0,1.0
2015-11-03,11.39,11.42,11.26,11.34,31177,9.04193274512302,9.06574819572475,8.93873245918219,9.00224032745347,39273.2438970567,0.0,1.0
2015-11-04,11.34,11.4,11.24,11.35,69492,9.00224032745347,9.04987122865693,8.92285549211437,9.01017881098738,87538.1295472389,0.0,1.0
2015-11-05,11.3785,11.45,11.34,11.45,4358,9.03280348905902,9.08956364632648,9.00224032745347,9.08956364632648,5489.71347157755,0.0,1.0
2015-11-06,11.33,11.33,11.2356,11.31,17458,8.99430184391956,8.99430184391956,8.91936255935945,8.97842487685174,21991.6057335477,0.0,1.0
2015-11-09,11.11,11.23,11.08,11.23,15521,8.81965520617355,8.91491700858047,8.79583975557182,8.91491700858047,19551.5931143541,0.0,1.0
2015-11-10,11.0952,11.105,10.98,11.06,38738,8.80790625054336,8.8156859644066,8.71645492023273,8.779962788504,48797.7330110076,0.0,1.0
2015-11-11,11.09,11.12,11.036,11.12,3392,8.80377823910573,8.82759368970746,8.76091042802262,8.82759368970746,4272.85637806128,0.0,1.0
2015-11-12,11.025,11.06,11.0,11.05,8067,8.75217809613532,8.779962788504,8.73233188730054,8.77202430497009,10161.8904486499,0.0,1.0
2015-11-13,10.87,10.9499,10.854,10.9,24172,8.62913160135972,8.69256008479566,8.61643002770546,8.65294705196145,30449.1404394154,0.0,1.0
2015-11-16,11.02,11.045,10.9178,10.9178,8468,8.74820885436836,8.76805506320314,8.66707755265181,8.66707755265181,10667.0247079667,0.0,1.0
2015-11-17,10.95,11.0667,10.95,11.02,17560,8.692639469631,8.78528157247172,8.692639469631,8.74820885436836,22120.0937496333,0.0,1.0
2015-11-18,11.1072,11.1072,10.98,11.08,19590,8.81743243078406,8.81743243078406,8.71645492023273,8.79583975557182,24677.2572070225,0.0,1.0
2015-11-19,11.15,11.19,11.11,11.19,11019,8.85140914030919,8.88316307444483,8.81965520617355,8.88316307444483,13880.4847965381,0.0,1.0
2015-11-20,11.115,11.18,11.08,11.18,6949,8.8236244479405,8.87522459091092,8.79583975557182,8.87522459091092,8753.56101743745,0.0,1.0
2015-11-23,11.01,11.1595,11.01,11.07,22069,8.74027037083445,8.8589506996664,8.74027037083445,8.78790127203791,27800.0198724748,0.0,1.0
2015-11-24,11.0,11.05,10.87,10.87,37082,8.73233188730054,8.77202430497009,8.62913160135972,8.62913160135972,46711.6922792654,0.0,1.0
2015-11-25,10.99,11.0395,10.92,10.92,18229,8.72439340376664,8.76368889725949,8.66882401902927,8.66882401902927,22962.8239727827,0.0,1.0
2015-11-27,11.1865,11.19,11.11,11.11,1196,8.88038460520796,8.88316307444483,8.81965520617355,8.81965520617355,1506.58497292491,0.0,1.0
2015-11-30,11.23,11.25,11.18,11.19,15344,8.91491700858047,8.93079397564828,8.87522459091092,8.88316307444483,19328.6286158527,0.0,1.0
2015-12-01,11.33,11.3399,11.2401,11.3,13197,8.99430184391956,9.00216094261813,8.92293487694971,8.97048639331783,16624.0818458947,0.0,1.0
2015-12-02,11.17,11.28,11.17,11.26,49483,8.86728610737701,8.95460942625001,8.86728610737701,8.93873245918219,62333.0637251197,0.0,1.0
2015-12-03,11.24,11.329,11.21,11.31,9654,8.92285549211437,8.99350799556617,8.89904004151265,8.97842487685174,12161.0128165695,0.0,1.0
2015-12-04,11.39,11.4399,11.3,11.36,11635,9.04193274512302,9.08154577795723,8.97048639331783,9.01811729452129,14656.4516387804,0.0,1.0
2015-12-07,11.29,11.35,11.26,11.35,8777,8.96254790978392,9.01017881098738,8.93873245918219,9.01017881098738,11056.26781552,0.0,1.0
2015-12-08,11.15,11.2393,11.1,11.19,17854,8.85140914030919,8.922299798267,8.81171672263964,8.88316307444483,22490.4415607034,0.0,1.0
2015-12-09,11.19,11.3,11.13,11.18,17433,8.88316307444483,8.97048639331783,8.83553217324137,8.87522459091092,21960.1135727424,0.0,1.0
2015-12-10,11.12,11.2099,11.1,11.1108,7558,8.82759368970746,8.89896065667731,8.81171672263964,8.82029028485626,9520.71005465422,0.0,1.0
2015-12-11,10.8,10.97,10.78,10.94,26838,8.57356221662235,8.70851643669882,8.55768524955453,8.68470098609709,33807.4644676912,0.0,1.0
2015-12-14,10.938,10.98,10.81,10.98,65428,8.68311328939031,8.71645492023273,8.58150070015626,8.71645492023273,82418.7638867315,0.0,1.0
2015-12-15,11.01,11.17,11.0,11.1,24545,8.74027037083445,8.86728610737701,8.73233188730054,8.81171672263964,30919.0034786303,0.0,1.0
2015-12-16,11.36,11.4,11.17,11.18,33566,9.01811729452129,9.04987122865693,8.86728610737701,8.87522459091092,42282.6347836099,0.0,1.0
2015-12-17,11.2899,11.38,11.18,11.38,17617,8.96246852494858,9.03399426158911,8.87522459091092,9.03399426158911,22191.8958762693,0.0,1.0
2015-12-18,11.2573,11.3299,11.18,11.3299,15186,8.93658906862804,8.99422245908422,8.87522459091092,8.99422245908422,19129.5981595632,0.0,1.0
2015-12-21,11.25,11.4,11.23,11.3699,28385,8.93079397564828,9.04987122865693,8.91491700858047,9.02597639321986,35756.1993783224,0.0,1.0
2015-12-22,11.439,11.4399,11.29,11.34,58556,9.08083131443918,9.08154577795723,8.96254790978392,9.00224032745347,73762.1987245743,0.0,1.0
2015-12-23,11.53,11.53,11.36,11.45,29683,9.20610058460427,9.20610058460427,9.07036449619293,9.14222477829305,37175.8907970602,0.0668,1.0
2015-12-24,11.53,11.59,11.46,11.46,37807,9.20610058460427,9.25400743933768,9.15020925408195,9.15020925408195,47350.6351569738,0.0,1.0
2015-12-28,11.4879,11.5599,11.43,11.53,21481,9.17248594153299,9.22997416721309,9.12625582671525,9.20610058460427,26903.4568679598,0.0,1.0
2015-12-29,11.55,11.59,11.487,11.5,51930,9.22206953618207,9.25400743933768,9.17176733871199,9.18214715723756,65038.7093316489,0.0,1.0
2015-12-30,11.47,11.4845,11.42,11.47,8864,9.15819372987086,9.16977121976476,9.11827135092634,9.15819372987086,11101.5428368137,0.0,1.0
2015-12-31,11.36,11.55,11.33,11.41,14018,9.07036449619293,9.22206953618207,9.04641106882622,9.11028687513744,17556.5689853852,0.0,1.0
2016-01-04,11.24,11.3094,11.1301,11.25,31464,8.97455078672611,9.02996304870109,8.88680139780607,8.98253526251501,39406.4692934912,0.0,1.0
2016-01-05,11.25,11.25,11.11,11.2,44846,8.98253526251501,8.98253526251501,8.87075260147038,8.9426128835705,56166.4925608921,0.0,1.0
2016-01-06,11.06,11.1499,11.0101,11.02,77027,8.83083022252587,8.9026106598681,8.79098768833924,8.79889231937026,96470.954432677,0.0,1.0
2016-01-07,10.93,11.029,10.84,10.92,20002,8.72703203727013,8.80607834758027,8.65517175517001,8.71904756148123,25051.1123445338,0.0,1.0
2016-01-08,10.79,10.95,10.78,10.95,28108,8.6152493762255,8.74300098884794,8.6072649004366,8.74300098884794,35203.3129577121,0.0,1.0
2016-01-11,10.69,10.89,10.68,10.89,13344,8.53540461833648,8.69509413411453,8.52742014254758,8.69509413411453,16712.4309131816,0.0,1.0
2016-01-12,10.69,10.83,10.68,10.83,5775,8.53540461833648,8.64718727938111,8.52742014254758,8.64718727938111,7232.78541094305,0.0,1.0
2016-01-13,10.55,10.85,10.54,10.85,17219,8.42362195729185,8.66315623095892,8.41563748150295,8.66315623095892,21565.5986131651,0.0,1.0
2016-01-14,10.7599,10.77,10.56,10.61,15298,8.59121610410091,8.5992804246477,8.43160643308075,8.47152881202526,19159.6798643475,0.0,1.0
2016-01-15,10.2201,10.38,10.12,10.38,38092,8.16021410101597,8.28788586888051,8.08028949836905,8.28788586888051,47707.5778136177,0.0,1.0
2016-01-19,10.3305,10.42,10.27,10.42,24855,8.24836271372545,8.31982377203612,8.20005663520259,8.31982377203612,31129.1569504743,0.0,1.0
2016-01-20,10.16,10.1894,9.89,10.12,22295,8.11222740152466,8.13570176034404,7.8966465552243,8.08028949836905,27922.9351925498,0.0,1.0
2016-01-21,10.08,10.18,9.96,9.96,11865,8.04835159521345,8.12819635310247,7.95253788574662,7.95253788574662,14860.0863897557,0.0,1.0
2016-01-22,10.351,10.4045,10.2901,10.31,15978,8.2647308890927,8.30744783456332,8.21610543153828,8.2319945383582,20011.3325187962,0.0,1.0
2016-01-25,10.283,10.3799,10.228,10.33,15571,8.21043645372816,8.28780602412262,8.1665218368892,8.247963489936,19501.5933565012,0.0,1.0
2016-01-26,10.47,10.47,10.3201,10.3799,8195,8.35974615098063,8.35974615098063,8.24005885890499,8.28780602412262,10263.6669164811,0.0,1.0
2016-01-27,10.46,10.62,10.4323,10.5,14002,8.35176167519173,8.47951328781417,8.32964467725647,8.38369957834734,17536.5300993982,0.0,1.0
2016-01-28,10.54,10.57,10.42,10.49,14611,8.41563748150295,8.43959090886966,8.31982377203612,8.37571510255844,18299.2601972795,0.0,1.0
2016-01-29,10.83,10.83,10.6735,10.745,11944,8.64718727938111,8.64718727938111,8.52223023328479,8.57931923517544,14959.0283893167,0.0,1.0
2016-02-01,10.82,10.839,10.6801,10.75,53989,8.63920280359221,8.65437330759113,8.52749998730547,8.58331147306989,67617.4634721046,0.0,1.0
2016-02-02,10.579,10.62,10.5,10.62,41704,8.44677693707967,8.47951328781417,8.38369957834734,8.47951328781417,52231.3563251894,0.0,1.0
2016-02-03,10.7301,10.7706,10.62,10.62,4886,8.56742236624998,8.59975949319503,8.47951328781417,8.47951328781417,6119.37480828878,0.0,1.0
2016-02-04,10.73,10.8137,10.71,10.71,15968,8.56734252149209,8.6341725838452,8.55137356991429,8.55137356991429,19998.8082150543,0.0,1.0
2016-02-05,10.5823,10.5823,10.51,10.5501,1391,8.44941181409001,8.44941181409001,8.39168405413624,8.42370180204974,1742.13065049728,0.0,1.0
2016-02-08,10.17,10.3299,10.1,10.31,21555,8.12021187731357,8.24788364517811,8.06432054679125,8.2319945383582,26996.1367156497,0.0,1.0
2016-02-09,10.27,10.2758,10.16,10.16,5754,8.20005663520259,8.20468763116015,8.11222740152466,8.11222740152466,7206.48437308507,0.0,1.0
2016-02-10,10.23,10.31,10.214,10.3,6260,8.16811873204698,8.2319945383582,8.15534357078474,8.2240100625693,7840.21414242484,0.0,1.0
2016-02-11,10.04,10.17,9.95,10.12,67015,8.01641369205784,8.12021187731357,7.94455340995772,8.08028949836905,83931.621526294,0.0,1.0
2016-02-12,10.05,10.17,9.99,10.08,33161,8.02439816784674,8.12021187731357,7.97649131311333,8.04835159521345,41531.8436384904,0.0,1.0
2016-02-16,10.43,10.43,10.2002,10.39,70160,8.32780824782502,8.32780824782502,8.14432499419605,8.29587034466942,87870.5150531194,0.0,1.0
2016-02-17,10.5089,10.55,10.36,10.38,29722,8.39080576179946,8.42362195729185,8.27191691730271,8.28788586888051,37224.7355816536,0.0,1.0
2016-02-18,10.424,10.6299,10.424,10.62,70519,8.32301756235168,8.48741791884518,8.32301756235168,8.47951328781417,88320.1375574533,0.0,1.0
2016-02-19,10.42,10.48,10.35,10.44,121583,8.31982377203612,8.36773062676954,8.26393244151381,8.33579272361393,152274.242185054,0.0,1.0
2016-02-22,10.49,10.56,10.41,10.41,74957,8.37571510255844,8.43160643308075,8.31183929624722,8.31183929624722,93878.4235581052,0.0,1.0
2016-02-23,10.36,10.425,10.2739,10.41,7503,8.27191691730271,8.32381600993057,8.20317058076026,8.31183929624722,9396.9850975421,0.0,1.0
2016-02-24,10.31,10.31,10.09,10.17,3200,8.2319945383582,8.2319945383582,8.05633607100235,8.12021187731357,4007.77719740567,0.0,1.0
2016-02-25,10.45,10.49,10.37,10.451,33629,8.34377719940283,8.37571510255844,8.27990139309161,8.34457564698172,42117.981053611,0.0,1.0
2016-02-26,10.33,10.5,10.31,10.5,26748,8.247963489936,8.38369957834734,8.2319945383582,8.38369957834734,33500.0076488147,0.0,1.0
2016-02-29,10.44,10.46,10.32,10.41,13027,8.33579272361393,8.35176167519173,8.2399790141471,8.31183929624722,16315.4104845636,0.0,1.0
2016-03-01,10.53,10.6799,10.34,10.47,11670,8.40765300571405,8.52734029778969,8.2559479657249,8.35974615098063,14615.8624667888,0.0,1.0
2016-03-02,10.61,10.64,10.52,10.6,27594,8.47152881202526,8.49548223939197,8.39966852992514,8.46354433623636,34559.5637453788,0.0,1.0
2016-03-03,10.79,10.79,10.63,10.64,26080,8.6152493762255,8.6152493762255,8.48749776360307,8.49548223939197,32663.3841588562,0.0,1.0
2016-03-04,10.99,11.0099,10.76,10.84,10311,8.77493889200355,8.79082799882346,8.5912959488588,8.65517175517001,12913.8095882656,0.0,1.0
2016-03-07,10.97,10.99,10.83,10.83,5911,8.75896994042574,8.77493889200355,8.64718727938111,8.64718727938111,7403.11594183279,0.0,1.0
2016-03-08,10.85,10.99,10.76,10.83,32149,8.66315623095892,8.77493889200355,8.5912959488588,8.64718727938111,40264.3840998109,0.0,1.0
2016-03-09,10.76,11.0349,10.76,10.86,4679,8.5912959488588,8.81078918829572,8.5912959488588,8.67114070674782,5860.1217208316,0.0,1.0
2016-03-10,10.96,11.0,10.785,10.89,13746,8.75098546463684,8.78292336779245,8.61125713833105,8.69509413411453,17215.9079236057,0.0,1.0
2016-03-11,11.1,11.1954,11.0318,11.04,8172,8.86276812568147,8.9389400247076,8.80831400080116,8.81486127094806,10234.8610178747,0.0,1.0
2016-03-14,11.152,11.25,11.0601,11.19,30917,8.90428739978376,8.98253526251501,8.83091006728375,8.93462840778159,38721.3898788097,0.0,1.0
2016-03-15,11.15,11.1808,10.9921,11.11,8501,8.90269050462599,8.9272826900558,8.77661563191922,8.87075260147038,10646.910610983,0.0,1.0
2016-03-16,11.24,11.24,10.8516,10.945,3225,8.97455078672611,8.97455078672611,8.66443374708514,8.73900875095349,4039.0879567604,0.0,1.0
2016-03-17,11.394,11.4999,11.0,11.31,6211,9.0975117138752,9.18206731247967,8.78292336779245,9.03044211724842,7778.84505408957,0.0,1.0
2016-03-18,11.4201,11.61,11.4,11.53,9535,9.11835119568423,9.26997639091549,9.10230239934854,9.20610058460427,11941.9236178947,0.0,1.0
2016-03-21,11.5,11.57,11.3601,11.48,16082,9.18214715723756,9.23803848775988,9.07044434095082,9.16617820565976,20141.5852777119,0.0,1.0
2016-03-22,11.51,11.5799,11.382,11.4,7432,9.19013163302646,9.24594311879089,9.08793034292852,9.10230239934854,9308.06254097467,0.0,1.0
2016-03-23,11.232,11.5299,11.19,11.32,7714,9.00768636125005,9.24659214535051,8.97400377336076,9.0782594025419,9618.85710993782,0.0495,1.0
2016-03-24,11.08,11.53,11.07,11.19,12136,8.88578747174595,9.24667234198834,8.87776780796279,8.97400377336076,15132.8039779888,0.0,1.0
2016-03-28,11.16,11.3,11.1509,11.3,6025,8.94994478201127,9.06222007497557,8.94264688796859,9.06222007497557,7512.78378109611,0.0,1.0
2016-03-29,11.4899,11.4899,11.1904,11.39,3095,9.21451349021786,9.21451349021786,8.97432455991209,9.13439704902405,3859.26403360871,0.0,1.0
2016-03-30,11.549,11.76,11.16,11.16,23733,9.26190970317636,9.43112460900112,8.94994478201127,8.94994478201127,29593.5099546479,0.0,1.0
2016-03-31,11.64,11.7399,11.53,11.66,15520,9.33488864360315,9.41500508479696,9.24667234198834,9.35092797116948,19352.4322460766,0.0,1.0
2016-04-01,11.71,11.71,11.5,11.5,15374,9.3910262900853,9.3910262900853,9.22261335063885,9.22261335063885,19170.3797262359,0.0,1.0
2016-04-04,11.55,11.7865,11.54,11.59,20034,9.26271166955467,9.45237671802651,9.25469200577151,9.29479032468733,24981.0971403285,0.0,1.0
2016-04-05,11.4,11.707,11.38,11.41,47901,9.14241671280721,9.38862039095035,9.12637738524088,9.15043637659037,59729.4366636157,0.0,1.0
2016-04-06,11.4294,11.56,11.2209,11.47,16657,9.16599452432971,9.27073133333784,8.99878453445074,9.19855435928936,20770.1974177125,0.0,1.0
2016-04-07,11.25,11.48,11.16,11.42,127918,9.02212175605974,9.20657402307252,8.94994478201127,9.15845604037354,159505.439951909,0.0,1.0
2016-04-08,11.46,11.5695,11.4,11.44,41481,9.19053469550619,9.27835001393184,9.14241671280721,9.17449536793987,51724.1135308959,0.0,1.0
2016-04-11,11.4896,11.6899,11.4896,11.52,33902,9.21427290030436,9.37490676588114,9.21427290030436,9.23865267820518,42273.5926550573,0.0,1.0
2016-04-12,11.61,11.7199,11.3954,11.59,6351,9.31082965225366,9.39896575723063,9.13872766746695,9.29479032468733,7919.28461306911,0.0,1.0
2016-04-13,11.76,11.84,11.675,11.78,8482,9.43112460900112,9.49528191926643,9.36295746684423,9.44716393656745,10576.5032417024,0.0,1.0
2016-04-14,11.8,11.83,11.6501,11.76,38301,9.46320326413378,9.48726225548327,9.34298850402415,9.43112460900112,47758.860016558,0.0,1.0
2016-04-15,11.72,11.7414,11.6601,11.74,3182,9.39904595386846,9.41620803436444,9.35100816780731,9.41508528143479,3967.74738447267,0.0,1.0
2016-04-18,11.8,11.84,11.6199,11.69,16170,9.46320326413378,9.49528191926643,9.31876911939899,9.37498696251897,20162.9400398878,0.0,1.0
2016-04-19,11.959,11.9899,11.7333,11.83,45128,9.59071591828609,9.61549667937607,9.40971210670007,9.48726225548327,56271.6857217104,0.0,1.0
2016-04-20,11.8399,11.87,11.51,11.81,5111,9.4952017226286,9.51934091061593,9.23063301442201,9.47122292791694,6373.08512949082,0.0,1.0
2016-04-21,11.698,11.79,11.5619,11.78,24954,9.3814026935455,9.45518360035061,9.27225506945664,9.44716393656745,31116.0176719456,0.0,1.0
2016-04-22,11.7201,11.8399,11.6301,11.75,4082,9.3991261505063,9.4952017226286,9.32694917645782,9.42310494521796,5089.98894513432,0.0,1.0
2016-04-25,11.74,11.75,11.6501,11.73,5059,9.41508528143479,9.42310494521796,9.34298850402415,9.40706561765163,6308.24450598593,0.0,1.0
2016-04-26,11.8065,11.8899,11.6701,11.78,68840,9.46841604559283,9.53530004154442,9.35902783159047,9.44716393656745,85839.010039943,0.0,1.0
2016-04-27,11.91,11.984,11.8249,11.8249,17793,9.55141956574858,9.610765077744,9.48317222695386,9.48317222695386,22186.715654281,0.0,1.0
2016-04-28,11.75,11.9499,11.75,11.86,25146,9.42310494521796,9.58341802424341,9.42310494521796,9.51132124683276,31355.4292048868,0.0,1.0
2016-04-29,11.95,12.0,11.89,11.96,25182,9.58349822088124,9.62359653979706,9.53538023818226,9.59151788466441,31400.3188673132,0.0,1.0
2016-05-02,12.03,12.069,11.9155,12.01,41486,9.64765553114655,9.6789322199009,9.55583038082932,9.63161620358023,51730.3482062329,0.0,1.0
2016-05-03,11.7368,12.0676,11.69,11.89,13478,9.41251898902418,9.67780946697125,9.37498696251897,9.53538023818226,16806.190838442,0.0,1.0
2016-05-04,11.72,11.7801,11.69,11.71,23866,9.39904595386846,9.44724413320528,9.37498696251897,9.3910262900853,29759.3523186124,0.0,1.0
2016-05-05,11.7,11.8699,11.69,11.74,15725,9.38300662630214,9.5192607139781,9.37498696251897,9.41508528143479,19608.053934894,0.0,1.0
2016-05-06,11.8,11.8406,11.69,11.82,10144,9.46320326413378,9.49576309909343,9.37498696251897,9.47924259170011,12648.9093237243,0.0,1.0
2016-05-09,11.79,11.82,11.69,11.82,13104,9.45518360035061,9.47924259170011,9.37498696251897,9.47924259170011,16339.8371232338,0.0,1.0
2016-05-10,11.87,11.9,11.7301,11.82,15992,9.51934091061593,9.54339990196542,9.40714581428946,9.47924259170011,19940.9855978903,0.0,1.0
2016-05-11,11.88,11.8999,11.6901,11.82,5955,9.52736057439909,9.54331970532759,9.3750671591568,9.47924259170011,7425.49832637798,0.0,1.0
2016-05-12,11.849,11.99,11.6901,11.99,11568,9.50249961667128,9.6155768760139,9.3750671591568,9.6155768760139,14424.5448597045,0.0,1.0
2016-05-13,11.6908,11.8499,11.6901,11.81,6820,9.37562853562162,9.50322138641177,9.3750671591568,9.47122292791694,8504.09715968058,0.0,1.0
2016-05-16,11.7699,11.819,11.5647,11.69,11209,9.43906407614645,9.47844062532179,9.27450057531592,9.37498696251897,13976.8951705073,0.0,1.0
2016-05-17,11.72,11.8199,11.665,11.73,3818,9.39904595386846,9.47916239506227,9.35493780306106,9.40706561765163,4760.79808734024,0.0,1.0
2016-05-18,11.655,11.8299,11.56,11.67,20553,9.3469181392779,9.48718205884544,9.27073133333784,9.35894763495264,25628.2564403101,0.0,1.0
2016-05-19,11.59,11.69,11.5501,11.61,7192,9.29479032468733,9.37498696251897,9.2627918661925,9.31082965225366,8967.95700475406,0.0,1.0
2016-05-20,11.7301,11.8099,11.6399,11.75,8792,9.40714581428946,9.47114273127911,9.33480844696532,9.42310494521796,10963.053112597,0.0,1.0
2016-05-23,11.713,11.7799,11.59,11.6,5249,9.39343218922025,9.44708373992962,9.29479032468733,9.30280998847049,6545.16216879228,0.0,1.0
2016-05-24,11.9316,11.9399,11.72,11.86,9736,9.56874203952022,9.57539836046024,9.39904595386846,9.51132124683276,12140.1598162243,0.0,1.0
2016-05-25,11.9601,12.04,11.89,11.97,31715,9.59159808130224,9.65567519492972,9.53538023818226,9.59953754844757,39546.5456626495,0.0,1.0
2016-05-26,12.12,12.1989,12.0301,12.08,15247,9.71983250519503,9.7831076524442,9.64773572778438,9.68775385006237,19012.0189726759,0.0,1.0
2016-05-27,12.1099,12.11,12.0,12.0,5656,9.71173264477404,9.71181284141187,9.62359653979706,9.62359653979706,7052.66474122483,0.0,1.0
2016-05-31,12.21,12.21,12.1,12.1,57468,9.79200947924351,9.79200947924351,9.7037931776287,9.7037931776287,71658.8644534492,0.0,1.0
2016-06-01,12.3399,12.35,12.12,12.25,65080,9.89618491178681,9.90428477220781,9.71983250519503,9.82408813437617,81150.534186512,0.0,1.0
2016-06-02,12.34,12.38,12.21,12.28,54513,9.89626510842464,9.9283437635573,9.79200947924351,9.84814712572566,67974.1713292768,0.0,1.0
2016-06-03,12.485,12.5,12.35,12.41,21752,10.0125502332805,10.0245797289553,9.90428477220781,9.95240275490679,27123.331586125,0.0,1.0
2016-06-06,12.6256,12.71,12.52,12.52,41733,10.1253067060718,10.1929926684017,10.0406190565216,10.0406190565216,52038.3411678812,0.0,1.0
2016-06-07,12.7941,12.98,12.6701,12.79,54892,10.2604380408181,10.4095235905472,10.1609942099069,10.257149978667,68446.7597198222,0.0,1.0
2016-06-08,12.92,13.04,12.75,12.75,536923,10.3614056078482,10.4576415732461,10.2250713235344,10.2250713235344,669508.117194598,0.0,1.0
2016-06-09,12.92,13.12,12.86,12.93,509280,10.3614056078482,10.5217988835115,10.3132876251492,10.3694252716313,635039.091126409,0.0,1.0
2016-06-10,12.5784,13.08,12.52,12.7,193470,10.0874538930153,10.4897202283788,10.0406190565216,10.1849730046186,241244.527490234,0.0,1.0
2016-06-13,12.28,12.55,12.28,12.37,79486,9.84814712572566,10.0646780478711,9.84814712572566,9.92032409977414,99113.880767503,0.0,1.0
2016-06-14,12.1299,12.8858,12.0,12.19,381338,9.72777197234037,10.3339783577097,9.62359653979706,9.77597015167718,475503.724732884,0.0,1.0
2016-06-15,12.2,12.6399,12.13,12.23,22624,9.78398981546035,10.1367748252817,9.7278521689782,9.80804880680984,28210.6589648993,0.0,1.0
2016-06-16,12.31,12.31,11.9,12.09,227131,9.87220611707515,9.87220611707515,9.54339990196542,9.69577351384554,283217.608794048,0.0,1.0
2016-06-17,12.48,12.65,12.3,12.36,149147,10.0085404013889,10.1448746857027,9.86418645329199,9.91230443599097,185976.624497784,0.0,1.0
2016-06-20,12.56,12.7215,12.16,12.42,61678,10.0726977116543,10.2022152817524,9.75191116032769,9.96042241868996,76908.4610872106,0.0,1.0
2016-06-21,12.54,12.67,12.41,12.52,139893,10.0566583840879,10.1609140132691,9.95240275490679,10.0406190565216,174437.487384047,0.0,1.0
2016-06-22,12.59,12.7601,12.51,12.7,75630,10.1365342353682,10.2734861395331,10.0721241687416,10.2250980769799,93935.6270980338,0.0496,1.0
2016-06-23,12.93,12.93,12.4,12.87,29174,10.4102770185315,10.4102770185315,9.98356032712996,10.3619694685615,36235.329696655,0.0,1.0
2016-06-24,11.98,12.1999,11.9201,12.02,39626,9.64540747734008,9.82245464798007,9.59718043995338,9.6776125106534,49217.1513868395,0.0,1.0
2016-06-27,11.7737,12.19,11.61,11.91,64775,9.47931001802662,9.81448390223502,9.34751091919185,9.58904866904176,80453.2625317349,0.0,1.0
2016-06-28,12.03,12.1099,11.93,12.0,114954,9.68566376898173,9.74999332302509,9.60515118569842,9.66150999399674,142777.681838256,0.0,1.0
2016-06-29,12.39,12.45,12.2201,12.34,400402,9.97550906880164,10.0238166187716,9.8387181898033,9.93525277715998,497316.051319671,0.0,1.0
2016-06-30,12.5697,12.6499,12.38,12.38,112956,10.1201901809617,10.1847612727549,9.9674578104733,9.9674578104733,140296.082169582,0.0,1.0
2016-07-01,12.622,12.74,12.47,12.59,118311,10.1622982620189,10.2573031102932,10.0399191354283,10.1365342353682,146947.216416705,0.0,1.0
2016-07-05,12.39,12.53,12.29,12.53,52422,9.97550906880164,10.0882266853983,9.89499648551833,10.0882266853983,65110.3192348684,0.0,1.0
2016-07-06,12.34,12.34,12.1202,12.23,249386,9.93525277715998,9.93525277715998,9.75828611910327,9.84668893554834,309747.855341401,0.0,1.0
2016-07-07,12.3,12.4,12.2124,12.38,36766,9.90304774384666,9.98356032712996,9.83251872089048,9.9674578104733,45664.9116208686,0.0,1.0
2016-07-08,12.4699,12.47,12.3645,12.3778,61301,10.039838622845,10.0399191354283,9.95497836006439,9.96568653364107,76138.4090537689,0.0,1.0
2016-07-11,12.69,12.69,12.54,12.61,22429,10.2170468186516,10.2170468186516,10.0962779437266,10.1526367520249,27857.7572415943,0.0,1.0
2016-07-12,12.79,12.81,12.7,12.74,90709,10.2975594019349,10.3136619185915,10.2250980769799,10.2573031102932,112664.376549458,0.0,1.0
2016-07-13,12.81,12.8699,12.75,12.76,32920,10.3136619185915,10.3618889559782,10.2653543686215,10.2734056269499,40888.0185649513,0.0,1.0
2016-07-14,12.89,12.9,12.81,12.8872,18194,10.3780719852182,10.3861232435465,10.3136619185915,10.3758176328862,22597.7098958299,0.0,1.0
2016-07-15,12.803,12.895,12.7775,12.8899,15856,10.3080260377617,10.3820976143823,10.2874953290244,10.3779914726349,19693.8159892426,0.0,1.0
2016-07-18,12.78,12.86,12.74,12.81,14104,10.2895081436065,10.3539182102332,10.2573031102932,10.3136619185915,17517.7586221164,0.0,1.0
2016-07-19,12.76,12.8399,12.71,12.83,12860,10.2734056269499,10.3377351809932,10.2331493353082,10.3297644352482,15972.6585281066,0.0,1.0
2016-07-20,12.8522,12.88,12.73,12.73,103472,10.3476382287371,10.3700207268898,10.2492518519649,10.2492518519649,128516.557015572,0.0,1.0
2016-07-21,12.83,12.8788,12.711,12.85,53400,10.3297644352482,10.3690545758904,10.233954461141,10.3458669519048,66325.0361898053,0.0,1.0
2016-07-22,12.85,12.88,12.76,12.76,54307,10.3458669519048,10.3700207268898,10.2734056269499,10.2734056269499,67451.5681715314,0.0,1.0
2016-07-25,12.81,12.8489,12.7801,12.8,23240,10.3136619185915,10.3449813134887,10.2895886561898,10.3056106602632,28865.0532032037,0.0,1.0
2016-07-26,12.95,12.97,12.85,12.85,49077,10.4263795351881,10.4424820518448,10.3458669519048,10.3458669519048,60955.6891589343,0.0,1.0
2016-07-27,12.95,13.03,12.91,13.0,36982,10.4263795351881,10.4907896018148,10.3941745018748,10.4666358268298,45933.192666131,0.0,1.0
2016-07-28,13.0061,13.04,12.97,12.99,44352,10.4715470944101,10.4988408601431,10.4424820518448,10.4585845685015,55087.0412938248,0.0,1.0
2016-07-29,13.04,13.12,13.01,13.11,141034,10.4988408601431,10.5632509267698,10.4746870851581,10.5551996684414,175170.133969907,0.0,1.0
2016-08-01,12.99,13.0853,12.95,13.05,24569,10.4585845685015,10.5353130603705,10.4263795351881,10.5068921184715,30515.7268566914,0.0,1.0
2016-08-02,12.94,12.95,12.865,12.93,11316,10.4183282768598,10.4263795351881,10.3579438393973,10.4102770185315,14054.9458712329,0.0,1.0
2016-08-03,12.8847,12.9299,12.781,12.87,9503,10.3738048183041,10.4101965059482,10.2903132694394,10.3619694685615,11803.1239496577,0.0,1.0
2016-08-04,13.09,13.0999,13.0,13.02,9850,10.5390971517848,10.5470678975298,10.4666358268298,10.4827383434865,12234.1124807038,0.0,1.0
2016-08-05,13.0806,13.09,13.0452,13.09,31262,10.5315289689561,10.5390971517848,10.5030275144739,10.5390971517848,38828.7131341892,0.0,1.0
2016-08-08,13.05,13.05,13.02,13.05,11170,10.5068921184715,10.5068921184715,10.4827383434865,10.5068921184715,13873.6077573057,0.0,1.0
2016-08-09,13.06,13.16,13.06,13.1,34379,10.5149433767998,10.5954559600831,10.5149433767998,10.5471484101131,42700.1576623467,0.0,1.0
2016-08-10,13.07,13.115,13.02,13.02,18210,10.5229946351281,10.5592252976056,10.4827383434865,10.4827383434865,22617.5825658494,0.0,1.0
2016-08-11,13.13,13.169,13.03,13.03,20131,10.5713021850981,10.6027020925786,10.4907896018148,10.4907896018148,25003.5450100557,0.0,1.0
2016-08-12,13.11,13.14,13.0494,13.07,16290,10.5551996684414,10.5793534434264,10.5064090429718,10.5229946351281,20232.8621635193,0.0,1.0
2016-08-15,13.2,13.23,13.124,13.15,33999,10.6276609933964,10.6518147683814,10.5664714301011,10.5874047017548,42228.1817493857,0.0,1.0
2016-08-16,13.16,13.2,13.16,13.2,34680,10.5954559600831,10.6276609933964,10.5954559600831,10.6276609933964,43074.012267087,0.0,1.0
2016-08-17,13.11,13.11,12.9724,13.04,25561,10.5551996684414,10.5551996684414,10.4444143538436,10.4988408601431,31747.8323978955,0.0,1.0
2016-08-18,13.34,13.35,13.18,13.18,36110,10.740378609993,10.7484298683214,10.6115584767398,10.6115584767398,44850.1321500727,0.0,1.0
2016-08-19,13.27,13.28,13.1801,13.25,21446,10.6840198016947,10.6920710600231,10.611638989323,10.6679172850381,26636.8300772766,0.0,1.0
2016-08-22,13.3225,13.34,13.1801,13.24,37200,10.7262889079185,10.740378609993,10.611638989323,10.6598660267097,46203.9577951452,0.0,1.0
2016-08-23,13.3704,13.422,13.33,13.42,27999,10.7648544353112,10.8063989282854,10.7323273516647,10.8047886766197,34775.930492104,0.0,1.0
2016-08-24,13.32,13.3799,13.27,13.36,30776,10.7242760933364,10.7725031307231,10.6840198016947,10.7564811266497,38225.0807823492,0.0,1.0
2016-08-25,13.3164,13.36,13.27,13.27,33283,10.7213776403382,10.7564811266497,10.6840198016947,10.6840198016947,41338.8797660166,0.0,1.0
2016-08-26,13.3,13.4823,13.2401,13.37,60970,10.7081735766797,10.8549480160052,10.659946539293,10.764532384978,75727.2931927423,0.0,1.0
2016-08-29,13.3053,13.34,13.21,13.22,56237,10.7124407435937,10.740378609993,10.6357122517247,10.6437635100531,69848.7089926235,0.0,1.0
2016-08-30,13.25,13.33,13.2201,13.25,12915,10.6679172850381,10.7323273516647,10.6438440226364,10.6679172850381,16040.9708312984,0.0,1.0
2016-08-31,13.24,13.3,13.1811,13.3,69905,10.6598660267097,10.7081735766797,10.6124441151559,10.7081735766797,86824.9373567109,0.0,1.0
2016-09-01,13.285,13.31,13.2001,13.31,11491,10.6960966891872,10.7162248350081,10.6277415059797,10.7162248350081,14272.3031995703,0.0,1.0
2016-09-02,13.46,13.5,13.3931,13.44,117831,10.836993709933,10.8691987432463,10.7831307917165,10.8208911932763,146351.036316123,0.0,1.0
2016-09-06,13.67,13.7,13.58,13.6,147424,11.006070134828,11.0302239098129,10.933608809873,10.9497113265296,183106.781558911,0.0,1.0
2016-09-07,13.74,13.7599,13.6801,13.74,43206,11.0624289431263,11.0784509471996,11.0142019057396,11.0624289431263,53663.6613036839,0.0,1.0
2016-09-08,13.69,13.762,13.6801,13.76,202849,11.0221726514846,11.0801417114486,11.0142019057396,11.0785314597829,251946.95254805,0.0,1.0
2016-09-09,13.5001,13.6512,13.5001,13.65,27847,10.8692792558296,10.9909337691707,10.8692792558296,10.9899676181713,34587.1401269197,0.0,1.0
2016-09-12,13.5,13.568,13.26,13.35,72904,10.8691987432463,10.923947299879,10.6759685433664,10.7484298683214,90549.8209434754,0.0,1.0
2016-09-13,13.33,13.44,13.24,13.44,17463,10.7323273516647,10.8208911932763,10.6598660267097,10.8208911932763,21689.7772843178,0.0,1.0
2016-09-14,13.31,13.3771,13.2533,13.3,16653,10.7162248350081,10.7702487783911,10.6705742002864,10.7081735766797,20683.7233645847,0.0,1.0
2016-09-15,13.29,13.32,13.19,13.32,32227,10.7001223183514,10.7242760933364,10.6196097350681,10.7242760933364,40027.2835447351,0.0,1.0
2016-09-16,13.1897,13.22,13.109,13.22,35830,10.6193681973182,10.6437635100531,10.5543945426086,10.6437635100531,44502.3604247328,0.0,1.0
2016-09-19,13.3001,13.4,13.28,13.31,24561,10.708254089263,10.788686159963,10.6920710600231,10.7162248350081,30505.7905216818,0.0,1.0
2016-09-20,13.3357,13.35,13.31,13.32,43877,10.7369165689119,10.7484298683214,10.7162248350081,10.7242760933364,54497.0714026232,0.0,1.0
2016-09-21,13.53,13.53,13.3095,13.35,25749,10.9322400959572,10.9322400959572,10.7540760943933,10.7868000946806,31867.5739777097,0.0483,1.0
2016-09-22,13.56,13.66,13.53,13.66,38476,10.9564800961699,11.0372800968791,10.9322400959572,11.0372800968791,47618.8114632166,0.0,1.0
2016-09-23,13.43,13.4999,13.41,13.49,31835,10.8514400952479,10.9079192957437,10.8352800951061,10.8999200956735,39399.7521294184,0.0,1.0
2016-09-26,13.37,13.4148,13.309,13.4,22610,10.8029600948224,10.8391584951401,10.7536720943898,10.8272000950352,27982.6730217103,0.0,1.0
2016-09-27,13.3301,13.39,13.25,13.26,35912,10.7707208945394,10.8191200949643,10.7060000939714,10.7140800940423,44445.5441643372,0.0,1.0
2016-09-28,13.4749,13.49,13.2912,13.33,28413,10.8877192955664,10.8999200956735,10.7392896942635,10.7706400945387,35164.6036517405,0.0,1.0
2016-09-29,13.35,13.54,13.31,13.52,27365,10.7868000946806,10.9403200960281,10.7544800943969,10.9241600958862,33867.5739601548,0.0,1.0
2016-09-30,13.31,13.404,13.25,13.3,98709,10.7544800943969,10.8304320950635,10.7060000939714,10.746400094326,122164.602888102,0.0,1.0
2016-10-03,13.3522,13.4,13.286,13.4,14665,10.7885776946962,10.8272000950352,10.7350880942267,10.8272000950352,18149.752315939,0.0,1.0
2016-10-04,13.28,13.379,13.21,13.36,58487,10.7302400941841,10.8102320948862,10.6736800936877,10.7948800947515,72384.9003547445,0.0,1.0
2016-10-05,13.3112,13.33,13.2414,13.33,8049,10.7554496944054,10.7706400945387,10.6990512939104,10.7706400945387,9961.63357592862,0.0,1.0
2016-10-06,13.22,13.33,13.2,13.31,235418,10.6817600937586,10.7706400945387,10.6656000936167,10.7544800943969,291358.908333701,0.0,1.0
2016-10-07,13.09,13.139,13.01,13.11,35778,10.5767200928366,10.6163120931841,10.5120800922692,10.5928800929784,44279.7025816343,0.0,1.0
2016-10-10,13.08,13.154,13.08,13.11,8046,10.5686400927657,10.6284320932905,10.5686400927657,10.5928800929784,9957.92070467407,0.0,1.0
2016-10-11,12.85,12.93,12.8001,12.93,30404,10.3828000911345,10.4474400917019,10.3424808907806,10.4474400917019,37628.712541003,0.0,1.0
2016-10-12,12.84,12.86,12.7873,12.84,23399,10.3747200910636,10.3908800912054,10.3321384906898,10.3747200910636,28959.158161654,0.0,1.0
2016-10-13,12.84,12.874,12.67,12.76,95482,10.3747200910636,10.4021920913047,10.2373600898579,10.3100800904962,118170.79104197,0.0,1.0
2016-10-14,12.9301,13.0214,12.93,12.99,9396,10.4475208917026,10.5212912923501,10.4474400917019,10.4959200921274,11628.7127692167,0.0,1.0
2016-10-17,12.9885,13.0,12.92,12.92,30000,10.4947080921167,10.5040000921983,10.4393600916309,10.4393600916309,37128.712545392,0.0,1.0
2016-10-18,13.1529,13.2,13.1,13.2,23320,10.6275432932827,10.6656000936167,10.5848000929075,10.6656000936167,28861.3858852846,0.0,1.0
2016-10-19,13.2,13.24,13.11,13.11,107796,10.6656000936167,10.6979200939004,10.5928800929784,10.5928800929784,133410.889918102,0.0,1.0
2016-10-20,13.24,13.25,13.1801,13.21,21154,10.6979200939004,10.7060000939714,10.6495208934756,10.6736800936877,26180.6928395073,0.0,1.0
2016-10-21,13.15,13.1803,13.1101,13.1367,14710,10.6252000932621,10.649682493477,10.5929608929792,10.6144536931678,18205.4453847572,0.0,1.0
2016-10-24,13.1507,13.29,13.14,13.29,10341,10.6257656932671,10.738320094255,10.6171200931912,10.738320094255,12798.2672143966,0.0,1.0
2016-10-25,13.1334,13.1503,13.051,13.1206,12951,10.6117872931444,10.6254424932643,10.54520809256,10.6014448930536,16028.4652058456,0.0,1.0
2016-10-26,13.14,13.16,13.12,13.14,36489,10.6171200931912,10.6332800933331,10.6009600930494,10.6171200931912,45159.6530689601,0.0,1.0
2016-10-27,13.09,13.19,13.08,13.19,21892,10.5767200928366,10.6575200935458,10.5686400927657,10.6575200935458,27094.0591681239,0.0,1.0
2016-10-28,13.03,13.0914,13.015,13.0773,32941,10.5282400924111,10.5778512928465,10.5161200923047,10.5664584927465,40768.5639985916,0.0,1.0
2016-10-31,13.0711,13.113,13.0379,13.06,22632,10.5614488927026,10.5953040929997,10.5346232924671,10.5524800926238,28009.9007442435,0.0,1.0
2016-11-01,12.96,13.109,12.91,13.08,50532,10.4716800919146,10.5920720929714,10.43128009156,10.5686400927657,62539.6034114581,0.0,1.0
2016-11-02,12.78,12.86,12.74,12.83,33934,10.326240090638,10.3908800912054,10.2939200903543,10.3666400909926,41997.5243838443,0.0,1.0
2016-11-03,12.65,12.76,12.6,12.71,37539,10.221200089716,10.3100800904962,10.1808000893614,10.2696800901416,46459.158008049,0.0,1.0
2016-11-04,12.646,12.74,12.57,12.63,26909,10.2179680896877,10.2939200903543,10.1565600891487,10.2050400895742,33303.2175294649,0.0,1.0
2016-11-07,12.9306,12.937,12.81,12.85,40019,10.4479248917061,10.4530960917515,10.3504800908508,10.3828000911345,49528.4649118012,0.0,1.0
2016-11-08,12.8,12.82,12.7191,12.79,22398,10.3424000907799,10.3585600909217,10.2770328902061,10.3343200907089,27720.2967863894,0.0,1.0
2016-11-09,12.3994,12.45,12.2,12.21,87788,10.0187152879387,10.0596000882976,9.85760008652456,9.86568008659549,108648.513897829,0.0,1.0
2016-11-10,12.05,12.17,12.0001,12.13,58742,9.73640008546074,9.8333600863118,9.69608088510684,9.80104008602811,72700.4944113802,0.0,1.0
2016-11-11,11.972,11.99,11.907,11.93,79398,9.67337608490755,9.68792008503521,9.62085608444656,9.63944008460968,98264.8506226339,0.0,1.0
2016-11-14,11.87,11.91,11.79,11.85,198555,9.59096008418414,9.62328008446783,9.52632008361677,9.5748000840423,245736.383981676,0.0,1.0
2016-11-15,11.88,11.95,11.7601,11.79,272980,9.59904008425507,9.65560008475152,9.50216088340471,9.52632008361677,337846.531688035,0.0,1.0
2016-11-16,11.72,11.7997,11.7007,11.7997,23558,9.46976008312032,9.53415768368557,9.45416568298344,9.53415768368557,29155.9403381447,0.0,1.0
2016-11-17,11.8,11.879,11.79,11.82,96026,9.53440008368769,9.59823208424798,9.52632008361677,9.55056008382954,118844.058362793,0.0,1.0
2016-11-18,11.77,11.85,11.7097,11.84,113551,9.51016008347493,9.5748000840423,9.46143768304727,9.56672008397138,140533.414608059,0.0,1.0
2016-11-21,11.89,11.8999,11.77,11.77,90084,9.60712008432599,9.6151192843962,9.51016008347493,9.51016008347493,111490.098031303,0.0,1.0
2016-11-22,11.92,11.92,11.8201,11.87,65513,9.63136008453876,9.63136008453876,9.55064088383025,9.59096008418414,81080.4448328751,0.0,1.0
2016-11-23,11.84,11.8422,11.75,11.82,42933,9.56672008397138,9.56849768398698,9.49400008333308,9.55056008382954,53134.9005237102,0.0,1.0
2016-11-25,11.99,12.031,11.97,12.02,3968,9.68792008503521,9.72104808532599,9.67176008489336,9.71216008524797,4910.89104600382,0.0,1.0
2016-11-28,12.05,12.129,12.01,12.09,44097,9.73640008546074,9.80023208602102,9.70408008517705,9.76872008574442,54575.4945704714,0.0,1.0
2016-11-29,12.11,12.115,12.0333,12.05,10647,9.78488008588627,9.78892008592173,9.7229064853423,9.73640008546074,13176.9800823596,0.0,1.0
2016-11-30,12.17,12.19,12.1101,12.19,81229,9.8333600863118,9.84952008645364,9.78496088588698,9.84952008645364,100530.939711654,0.0,1.0
2016-12-01,12.09,12.0998,12.043,12.06,22360,9.76872008574442,9.77663848581393,9.73074408541109,9.74448008553166,27673.267083832,0.0,1.0
2016-12-02,12.05,12.07,12.001,12.02,35857,9.73640008546074,9.75256008560258,9.69680808511322,9.71216008524797,44377.4748580038,0.0,1.0
2016-12-05,12.05,12.07,12.01,12.01,39796,9.73640008546074,9.75256008560258,9.70408008517705,9.70408008517705,49252.4748152137,0.0,1.0
2016-12-06,12.11,12.1699,12.0101,12.04,21534,9.78488008588627,9.83327928631109,9.70416088517776,9.72832008538982,26650.9898650822,0.0,1.0
2016-12-07,12.23,12.2428,12.11,12.11,120862,9.88184008673733,9.89218248682811,9.78488008588627,9.78488008588627,149581.681855372,0.0,1.0
2016-12-08,12.0,12.08,11.995,12.08,49751,9.69600008510613,9.7606400856735,9.69196008507067,9.7606400856735,61573.0192615263,0.0,1.0
2016-12-09,11.97,11.98,11.881,11.95,55954,9.67176008489336,9.67984008496428,9.59984808426216,9.65560008475152,69249.9993921618,0.0,1.0
2016-12-12,11.95,11.99,11.9223,11.97,27877,9.65560008475152,9.68792008503521,9.63321848455507,9.67176008489336,34501.2373209296,0.0,1.0
2016-12-13,12.09,12.11,11.98,11.98,86632,9.76872008574442,9.78488008588627,9.67984008496428,9.67984008496428,107217.82084108,0.0,1.0
2016-12-14,11.83,12.0809,11.83,11.99,74246,9.55864008390046,9.76136728567989,9.55864008390046,9.68792008503521,91888.6130548387,0.0,1.0
2016-12-15,11.82,11.8299,11.7601,11.8,30184,9.55056008382954,9.55855928389975,9.50216088340471,9.53440008368769,37356.4353156702,0.0,1.0
2016-12-16,11.92,11.92,11.857,11.89,49136,9.63136008453876,9.63136008453876,9.58045608409195,9.60712008432599,60811.8806543457,0.0,1.0
2016-12-19,11.92,11.93,11.83,11.92,37787,9.63136008453876,9.63944008460968,9.55864008390046,9.63136008453876,46766.088698424,0.0,1.0
2016-12-20,11.87,11.899,11.8,11.8,70261,9.59096008418414,9.61439208438982,9.53440008368769,9.53440008368769,86956.6824050592,0.0,1.0
2016-12-21,11.4,11.4999,11.351,11.45,24870,9.66271048481393,9.74738634248349,9.62117778185289,9.70509079395785,29341.4565659999,0.5588,1.0
2016-12-22,11.38,11.4592,11.37,11.38,30663,9.64575836115636,9.71288877084033,9.63728229932758,9.64575836115636,36175.9984995278,0.0,1.0
2016-12-23,11.42,11.4615,11.36,11.36,15232,9.6796626084715,9.71483826506095,9.62880623749879,9.62880623749879,17970.6098276361,0.0,1.0
2016-12-27,11.5,11.52,11.4384,11.51,59518,9.74747110310177,9.76442322675934,9.69525856223646,9.75594716493056,70218.9309165735,0.0,1.0
2016-12-28,11.49,11.54,11.44,11.54,69834,9.73899504127299,9.78137535041691,9.69661473212907,9.78137535041691,82389.677435868,0.0,1.0
2016-12-29,11.5965,11.6,11.53,11.53,34510,9.82926509974954,9.83223172138961,9.77289928858812,9.77289928858812,40714.6628907381,0.0,1.0
2016-12-30,11.7,11.7382,11.66,11.73,85220,9.91699233967746,9.94937089586341,9.88308809236232,9.94242052516381,100541.975414335,0.0,1.0
2017-01-03,11.74,11.7799,11.69,11.72,232685,9.95089658699259,9.98471607368944,9.90851627784867,9.93394446333503,274520.177766775,0.0,1.0
2017-01-04,11.83,11.83,11.7623,11.8,64220,10.0271811434516,10.0271811434516,9.96979820487078,10.0017529579653,75766.3184828518,0.0,1.0
2017-01-05,11.93,11.94,11.83,11.86,320115,10.1119417617395,10.1204178235683,10.0271811434516,10.052609328938,377669.496124852,0.0,1.0
2017-01-06,11.81,11.89,11.81,11.89,29844,10.0102290197941,10.0780375144244,10.0102290197941,10.0780375144244,35209.7478791998,0.0,1.0
2017-01-09,11.85,11.87,11.78,11.78,17489,10.0441332671092,10.0610853907668,9.98480083430773,9.98480083430773,20633.4030511771,0.0,1.0
2017-01-10,11.82,11.86,11.8,11.86,60196,10.0187050816229,10.052609328938,10.0017529579653,10.052609328938,71018.830697504,0.0,1.0
2017-01-11,11.89,11.89,11.72,11.78,63036,10.0780375144244,10.0780375144244,9.93394446333503,9.98480083430773,74369.4433491903,0.0,1.0
2017-01-12,11.905,11.9284,11.858,11.86,18898,10.0907516071675,10.1105855918469,10.0509141165722,10.052609328938,22295.7316519609,0.0,1.0
2017-01-13,11.93,11.94,11.885,11.89,66480,10.1119417617395,10.1204178235683,10.07379948351,10.0780375144244,78432.6510859539,0.0,1.0
2017-01-17,11.99,12.0,11.935,11.95,26139,10.1627981327122,10.171274194541,10.1161797926539,10.1288938853971,30838.6141205738,0.0,1.0
2017-01-18,12.0,12.04,11.96,11.96,163367,10.171274194541,10.2051784418561,10.1373699472258,10.1373699472258,192739.273615509,0.0,1.0
2017-01-19,11.97,12.02,11.95,12.02,114534,10.1458460090546,10.1882263181985,10.1288938853971,10.1882263181985,135126.432904312,0.0,1.0
2017-01-20,12.08,12.1299,12.04,12.04,29347,10.2390826891713,10.2813782376969,10.2051784418561,10.2051784418561,34623.3906651546,0.0,1.0
2017-01-23,12.14,12.1416,12.1,12.14,18136,10.289939060144,10.2912952300366,10.2560348128288,10.289939060144,21396.7292433041,0.0,1.0
2017-01-24,12.235,12.25,12.1667,12.19,22542,10.3704616475174,10.3831757402606,10.3125701452268,10.3323193692879,26594.8980261669,0.0,1.0
2017-01-25,12.27,12.31,12.23,12.23,23942,10.4001278639182,10.4340321112333,10.366223616603,10.366223616603,28246.6084882657,0.0,1.0
2017-01-26,12.2508,12.299,12.2,12.29,22012,10.3838538252069,10.4247084432216,10.3407954311167,10.4170799875757,25969.6076369437,0.0,1.0
2017-01-27,12.26,12.28,12.2253,12.2699,31925,10.3916518020894,10.4086039257469,10.3622398675435,10.4000431032999,37664.8975017911,0.0,1.0
2017-01-30,12.17,12.17,12.09,12.16,50361,10.3153672456303,10.3153672456303,10.247558751,10.3068911838015,59415.5647012595,0.0,1.0
2017-01-31,12.19,12.23,12.14,12.14,45767,10.3323193692879,10.366223616603,10.289939060144,10.289939060144,53995.5947992005,0.0,1.0
2017-02-01,12.27,12.32,12.227,12.31,17274,10.4001278639182,10.4425081730621,10.3636807980544,10.4340321112333,20379.747515926,0.0,1.0
2017-02-02,12.25,12.33,12.2464,12.31,14976,10.3831757402606,10.4509842348909,10.3801243580022,10.4340321112333,17668.5827717095,0.0,1.0
2017-02-03,12.38,12.38,12.28,12.36,61798,10.4933645440348,10.4933645440348,10.4086039257469,10.4764124203772,72908.8593834202,0.0,1.0
2017-02-06,12.25,12.28,12.195,12.28,27762,10.3831757402606,10.4086039257469,10.3365574002023,10.4086039257469,32753.4184634213,0.0,1.0
2017-02-07,12.2,12.21,12.16,12.21,15326,10.3407954311167,10.3492714929454,10.3068911838015,10.3492714929454,18081.5103872341,0.0,1.0
2017-02-08,12.32,12.3299,12.17,12.17,51753,10.4425081730621,10.4508994742726,10.3153672456303,10.3153672456303,61057.8368178605,0.0,1.0
2017-02-09,12.35,12.379,12.3171,12.36,24084,10.4679363585484,10.4925169378519,10.4400501151317,10.4764124203772,28414.1391208502,0.0,1.0
2017-02-10,12.37,12.3799,12.27,12.32,19774,10.484888482206,10.4932797834165,10.4001278639182,10.4425081730621,23329.2304839599,0.0,1.0
2017-02-13,12.4,12.46,12.4,12.45,60853,10.5103166676923,10.5611730386651,10.5103166676923,10.5526969768363,71793.9548215039,0.0,1.0
2017-02-14,12.44,12.48,12.41,12.48,14879,10.5442209150075,10.5781251623226,10.5187927295211,10.5781251623226,17554.1428325497,0.0,1.0
2017-02-15,12.5037,12.5037,12.44,12.44,42309,10.5982134288568,10.5982134288568,10.5442209150075,10.5442209150075,49915.8699578164,0.0,1.0
2017-02-16,12.57,12.584,12.5,12.5,29358,10.6544097187817,10.666276205342,10.5950772859802,10.5950772859802,34636.3683902141,0.0,1.0
2017-02-17,12.47,12.53,12.4434,12.53,13368,10.5696491004938,10.6205054714665,10.5471027760293,10.6205054714665,15771.4753266702,0.0,1.0
2017-02-21,12.5,12.5,12.4065,12.49,17414,10.5950772859802,10.5950772859802,10.5158261078811,10.5866012241514,20544.918562136,0.0,1.0
2017-02-22,12.52,12.5399,12.407,12.47,43724,10.6120294096378,10.628896772677,10.5162499109725,10.5696491004938,51585.2773177232,0.0,1.0
2017-02-23,12.33,12.51,12.33,12.48,52292,10.4509842348909,10.603553347809,10.4509842348909,10.5781251623226,61693.7453457685,0.0,1.0
2017-02-24,12.23,12.26,12.1,12.26,115592,10.366223616603,10.3916518020894,10.2560348128288,10.3916518020894,136374.654096384,0.0,1.0
2017-02-27,12.17,12.185,12.111,12.13,20732,10.3153672456303,10.3280813383735,10.2653584808405,10.2814629983152,24459.4723573105,0.0,1.0
2017-02-28,12.2087,12.2492,12.1917,12.205,11648,10.3481696049077,10.3824976553143,10.3337602997988,10.3450334620311,13742.2310446629,0.0,1.0
2017-03-01,12.35,12.42,12.2994,12.3,154001,10.4679363585484,10.5272687913499,10.4250474856948,10.4255560494045,181689.330624068,0.0,1.0
2017-03-02,12.275,12.3037,12.26,12.28,17639,10.4043658948325,10.4286921922812,10.3916518020894,10.4086039257469,20810.3720292591,0.0,1.0
2017-03-03,12.33,12.345,12.22,12.28,17931,10.4509842348909,10.463698327634,10.3577475547742,10.4086039257469,21154.8716399253,0.0,1.0
2017-03-06,12.28,12.31,12.262,12.3,25651,10.4086039257469,10.4340321112333,10.3933470144551,10.4255560494045,30262.8750452138,0.0,1.0
2017-03-07,12.27,12.3,12.2,12.2,9223,10.4001278639182,10.4255560494045,10.3407954311167,10.3407954311167,10881.2325656701,0.0,1.0
2017-03-08,12.21,12.2517,12.19,12.19,15194,10.3492714929454,10.3846166707715,10.3323193692879,10.3323193692879,17925.7776865221,0.0,1.0
2017-03-09,12.19,12.23,12.17,12.18,12326,10.3323193692879,10.366223616603,10.3153672456303,10.3238433074591,14542.1308255937,0.0,1.0
2017-03-10,12.26,12.2661,12.21,12.23,17098,10.3916518020894,10.3968221998049,10.3492714929454,10.366223616603,20172.1039149765,0.0,1.0
2017-03-13,12.29,12.31,12.26,12.29,25743,10.4170799875757,10.4340321112333,10.3916518020894,10.4170799875757,30371.4160184374,0.0,1.0
2017-03-14,12.14,12.2403,12.14,12.22,23959,10.289939060144,10.3749539602867,10.289939060144,10.3577475547742,28266.6649724483,0.0,1.0
2017-03-15,12.29,12.294,12.12,12.14,67982,10.4170799875757,10.4204704123072,10.2729869364864,10.289939060144,80204.7004531488,0.0,1.0
2017-03-16,12.37,12.37,12.3165,12.37,20311,10.484888482206,10.484888482206,10.439541551422,10.484888482206,23962.7794254935,0.0,1.0
2017-03-17,12.45,12.49,12.36,12.36,43063,10.5526969768363,10.5866012241514,10.4764124203772,10.4764124203772,50805.4340209751,0.0,1.0
2017-03-20,12.4685,12.5201,12.45,12.46,52949,10.5683776912195,10.612114170256,10.5526969768363,10.5611730386651,62468.8694697681,0.0,1.0
2017-03-21,12.41,12.5703,12.41,12.54,26485,10.5187927295211,10.6546640006365,10.5187927295211,10.6289815332953,31246.8225633498,0.0,1.0
2017-03-22,12.46,12.46,12.38,12.39,15407,10.5611730386651,10.5611730386651,10.4933645440348,10.5018406058636,18177.0736353984,0.0,1.0
2017-03-23,12.4446,12.4999,12.4018,12.42,25352,10.5876183515709,10.6346664925189,10.5512049621934,10.5666891604801,29798.5334117365,0.0466,1.0
2017-03-24,12.45,12.55,12.4,12.55,20410,10.5922125642493,10.6772905768136,10.5496735579672,10.6772905768136,23989.7470390323,0.0,1.0
2017-03-27,12.46,12.5,12.45,12.45,13735,10.6007203655058,10.6347515705315,10.5922125642493,10.5922125642493,16144.0066428763,0.0,1.0
2017-03-28,12.56,12.56,12.49,12.5,25706,10.68579837807,10.68579837807,10.626243769275,10.6347515705315,30214.6221158923,0.0,1.0
2017-03-29,12.55,12.55,12.4912,12.516,9145,10.6772905768136,10.6772905768136,10.6272647054258,10.6483640525417,10748.9581906883,0.0,1.0
2017-03-30,12.45,12.58,12.45,12.58,44693,10.5922125642493,10.7028139805829,10.5922125642493,10.7028139805829,52531.7865955644,0.0,1.0
2017-03-31,12.6,12.62,12.55,12.55,40229,10.7198295830957,10.7368451856086,10.6772905768136,10.6772905768136,47284.837512652,0.0,1.0
2017-04-03,12.57,12.6,12.49,12.56,24797,10.6943061793264,10.7198295830957,10.626243769275,10.68579837807,29146.1909518316,0.0,1.0
2017-04-04,12.56,12.59,12.51,12.51,14239,10.68579837807,10.7113217818393,10.6432593717879,10.6432593717879,16736.4041199794,0.0,1.0
2017-04-05,12.52,12.5899,12.5,12.5,46240,10.6517671730443,10.7112367038267,10.6347515705315,10.6347515705315,54350.117740561,0.0,1.0
2017-04-06,12.56,12.584,12.52,12.52,6143,10.68579837807,10.7062171010854,10.6517671730443,10.6517671730443,7220.43194810264,0.0,1.0
2017-04-07,12.62,12.63,12.5688,12.6,17408,10.7368451856086,10.745352986865,10.6932852431757,10.7198295830957,20461.2207964464,0.0,1.0
2017-04-10,12.56,12.56,12.5,12.51,23393,10.68579837807,10.68579837807,10.6347515705315,10.6432593717879,27495.9408370446,0.0,1.0
2017-04-11,12.7,12.7,12.556,12.6,31510,10.80490759566,10.80490759566,10.6823952575674,10.7198295830957,37036.5962371338,0.0,1.0
2017-04-12,12.64,12.68,12.63,12.68,10018,10.7538607881214,10.7878919931471,10.745352986865,10.7878919931471,11775.0752492418,0.0,1.0
2017-04-13,12.54,12.6395,12.54,12.63,52324,10.6687827755572,10.7534353980586,10.6687827755572,10.745352986865,61501.201571304,0.0,1.0
2017-04-17,12.68,12.69,12.55,12.66,25443,10.7878919931471,10.7963997944035,10.6772905768136,10.7708763906343,29905.4940673247,0.0,1.0
2017-04-18,12.51,12.5799,12.5,12.55,15182,10.6432593717879,10.7027289025703,10.6347515705315,10.6772905768136,17844.7986059082,0.0,1.0
2017-04-19,12.48,12.545,12.47,12.54,15710,10.6177359680186,10.6730366761854,10.6092281667622,10.6687827755572,18465.4054866828,0.0,1.0
2017-04-20,12.48,12.548,12.48,12.49,14294,10.6177359680186,10.6755890165623,10.6177359680186,10.626243769275,16801.0506700601,0.0,1.0
2017-04-21,12.45,12.512,12.4467,12.48,13345,10.5922125642493,10.6449609320392,10.5894049898347,10.6177359680186,15685.6038332134,0.0,1.0
2017-04-24,12.77,12.77,12.7,12.7,40330,10.8644622044549,10.8644622044549,10.80490759566,10.80490759566,47403.5520864366,0.0,1.0
2017-04-25,12.9,12.93,12.8378,12.84,73060,10.9750636207885,11.0005870245577,10.9221450969735,10.9240168132499,85874.1263435417,0.0,1.0
2017-04-26,12.9,12.93,12.82,12.82,292435,10.9750636207885,11.0005870245577,10.9070012107371,10.9070012107371,343725.706778998,0.0,1.0
2017-04-27,13.05,13.0641,12.95,12.98,40800,11.1026806396348,11.1146766394064,11.0176026270706,11.0431260308399,47955.9862416716,0.0,1.0
2017-04-28,13.07,13.15,13.02,13.02,54313,11.1196962421477,11.1877586521991,11.0771572358656,11.0771572358656,63839.0559005857,0.0,1.0
2017-05-01,13.12,13.2,13.11,13.2,33947,11.1622352484298,11.2302976584812,11.1537274471734,11.2302976584812,39901.0261016182,0.0,1.0
2017-05-02,13.23,13.25,13.17,13.2,53104,11.2558210622505,11.2728366647633,11.2047742547119,11.2302976584812,62418.0071906303,0.0,1.0
2017-05-03,13.14,13.2,13.13,13.18,66699,11.1792508509427,11.2302976584812,11.1707430496862,11.2132820559684,78397.4589787557,0.0,1.0
2017-05-04,13.24,13.26,13.14,13.14,13438,11.2643288635069,11.2813444660198,11.1792508509427,11.1792508509427,15794.9152724407,0.0,1.0
2017-05-05,13.42,13.43,13.25,13.25,22845,11.4174692861226,11.425977087379,11.2728366647633,11.2728366647633,26851.826119877,0.0,1.0
2017-05-08,13.27,13.31,13.2222,13.31,26531,11.2898522672762,11.3238834723019,11.2491849772705,11.3238834723019,31184.3203671025,0.0,1.0
2017-05-09,13.26,13.3328,13.25,13.31,24824,11.2813444660198,11.3432812591665,11.2728366647633,11.3238834723019,29177.926530962,0.0,1.0
2017-05-10,13.24,13.319,13.21,13.24,18563,11.2643288635069,11.3315404934327,11.2388054597376,11.2643288635069,21818.7983481409,0.0,1.0
2017-05-11,13.22,13.24,13.154,13.2,32642,11.2473132609941,11.2643288635069,11.1911617727017,11.2302976584812,38367.1397769763,0.0,1.0
2017-05-12,13.29,13.3,13.2101,13.23,21798,11.306867869789,11.3153756710455,11.2388905377502,11.2558210622505,25621.1908847048,0.0,1.0
2017-05-15,13.35,13.35,13.26,13.3,51949,11.3579146773276,11.3579146773276,11.2813444660198,11.3153756710455,61060.429638936,0.0,1.0
2017-05-16,13.43,13.45,13.3805,13.43,18955,11.425977087379,11.4429926898918,11.3838634711597,11.425977087379,22279.5519414432,0.0,1.0
2017-05-17,13.23,13.3416,13.23,13.33,43872,11.2558210622505,11.3507681242722,11.2558210622505,11.3408990748147,51566.7899116325,0.0,1.0
2017-05-18,13.27,13.28,13.15,13.15,18437,11.2898522672762,11.2983600685326,11.1877586521991,11.1877586521991,21670.6989788651,0.0,1.0
2017-05-19,13.44,13.44,13.3427,13.38,18888,11.4344848886354,11.4344848886354,11.3517039824104,11.3834380810969,22200.8006895268,0.0,1.0
2017-05-22,13.47,13.49,13.41,13.42,28951,11.4600082924047,11.4770238949175,11.4089614848661,11.4174692861226,34028.7685706527,0.0,1.0
2017-05-23,13.48,13.57,13.47,13.5,33309,11.4685160936611,11.5450863049689,11.4600082924047,11.485531696174,39151.1261206823,0.0,1.0
2017-05-24,13.47,13.5419,13.44,13.44,66962,11.4600082924047,11.5211793834384,11.4344848886354,11.4344848886354,78706.5870273236,0.0,1.0
2017-05-25,13.5,13.6,13.5,13.6,27141,11.485531696174,11.5706097087382,11.485531696174,11.5706097087382,31901.3093770883,0.0,1.0
2017-05-26,13.49,13.51,13.44,13.5,102981,11.4770238949175,11.4940394974304,11.4344848886354,11.485531696174,121043.024979255,0.0,1.0
2017-05-30,13.44,13.44,13.35,13.41,32211,11.4344848886354,11.4344848886354,11.3579146773276,11.4089614848661,37860.5459027079,0.0,1.0
2017-05-31,13.49,13.54,13.45,13.54,61727,11.4770238949175,11.5195629011997,11.4429926898918,11.5195629011997,72553.4108514624,0.0,1.0
2017-06-01,13.53,13.549,13.45,13.48,31057,11.5110550999432,11.5272199223305,11.4429926898918,11.4685160936611,36504.1437428332,0.0,1.0
2017-06-02,13.52,13.579,13.47,13.55,29222,11.5025472986868,11.5527433260997,11.4600082924047,11.5280707024561,34347.2997537776,0.0,1.0
2017-06-05,13.55,13.57,13.47,13.49,34570,11.5280707024561,11.5450863049689,11.4600082924047,11.4770238949175,40633.2952052593,0.0,1.0
2017-06-06,13.63,13.63,13.5514,13.6,21484,11.5961331125075,11.5961331125075,11.529261794632,11.5706097087382,25252.117853335,0.0,1.0
2017-06-07,13.54,13.61,13.48,13.61,35213,11.5195629011997,11.5791175099946,11.4685160936611,11.5791175099946,41389.0721452934,0.0,1.0
2017-06-08,13.53,13.55,13.46,13.54,26284,11.5110550999432,11.5280707024561,11.4515004911483,11.5195629011997,30893.9985876494,0.0,1.0
2017-06-09,13.44,13.55,13.44,13.53,87808,11.4344848886354,11.5280707024561,11.4344848886354,11.5110550999432,103208.804899723,0.0,1.0
2017-06-12,13.39,13.4302,13.3,13.43,28781,11.3919458823533,11.4261472434041,11.3153756710455,11.425977087379,33828.9519613124,0.0,1.0
2017-06-13,13.46,13.49,13.39,13.39,26204,11.4515004911483,11.4770238949175,11.3919458823533,11.3919458823533,30799.9672420773,0.0,1.0
2017-06-14,13.4392,13.5237,13.3601,13.52,20796,11.4338042645349,11.5056951851517,11.3665075565966,11.5025472986868,24443.4482814167,0.0,1.0
2017-06-15,13.2,13.2289,13.12,13.22,63529,11.2302976584812,11.2548852041123,11.1622352484298,11.2473132609941,74671.4669104693,0.0,1.0
2017-06-16,13.24,13.26,13.18,13.22,24919,11.2643288635069,11.2813444660198,11.2132820559684,11.2473132609941,29289.5887538287,0.0,1.0
2017-06-19,13.18,13.3199,13.16,13.23,47209,11.2132820559684,11.3323061955458,11.1962664534555,11.2558210622505,55489.0724138005,0.0,1.0
2017-06-20,13.07,13.18,13.03,13.14,23244,11.1196962421477,11.2132820559684,11.085665037122,11.1792508509427,27320.8074559169,0.0,1.0
2017-06-21,13.08,13.12,13.05,13.07,26541,11.1282040434041,11.1622352484298,11.1026806396348,11.1196962421477,31196.0742852991,0.0,1.0
2017-06-22,12.7894,12.88,12.78,12.8,26100,11.0863456612225,11.1648812388811,11.0781973783308,11.0955341504408,30109.4111802384,0.2414,1.0
2017-06-23,12.77,12.83,12.75,12.82,31371,11.0695289922757,11.1215393086059,11.0521922201657,11.1128709225509,36190.1278979027,0.0,1.0
2017-06-26,12.83,12.959,12.83,12.86,19029,11.1215393086059,11.2333614887158,11.1215393086059,11.147544466771,21952.1833466957,0.0,1.0
2017-06-27,12.85,12.89,12.81,12.89,57074,11.138876080716,11.1735496249361,11.1042025364959,11.1735496249361,65841.5530153611,0.0,1.0
2017-06-28,12.97,12.98,12.88,12.88,32650,11.2428967133764,11.2515650994314,11.1648812388811,11.1648812388811,37665.6044074629,0.0,1.0
2017-06-29,12.8,12.89,12.77,12.88,28677,11.0955341504408,11.1735496249361,11.0695289922757,11.1648812388811,33082.2829278045,0.0,1.0
2017-06-30,12.91,12.929,12.8298,12.91,21604,11.1908863970462,11.2073563305507,11.1213659408848,11.1908863970462,24922.7478596885,0.0,1.0
2017-07-03,12.96,12.97,12.925,12.97,18800,11.2342283273213,11.2428967133764,11.2038889761287,11.2428967133764,21688.0049880645,0.0,1.0
2017-07-05,12.9,12.93,12.83,12.92,38754,11.1822180109912,11.2082231691562,11.1215393086059,11.1995547831012,44707.2843248641,0.0,1.0
2017-07-06,12.89,12.95,12.85,12.91,20479,11.1735496249361,11.2255599412663,11.138876080716,11.1908863970462,23624.9284122645,0.0,1.0
2017-07-07,12.91,12.92,12.8632,12.9,21255,11.1908863970462,11.1995547831012,11.1503183503086,11.1822180109912,24520.1354266654,0.0,1.0
2017-07-10,12.9,12.93,12.9,12.92,58700,11.1822180109912,11.2082231691562,11.1822180109912,11.1995547831012,67717.3347233711,0.0,1.0
2017-07-11,12.89,12.925,12.825,12.87,32718,11.1735496249361,11.2038889761287,11.1172051155784,11.1562128528261,37744.0503829518,0.0,1.0
2017-07-12,13.07,13.07,12.94,12.94,119687,11.3295805739267,11.3295805739267,11.2168915552113,11.2168915552113,138072.992181195,0.0,1.0
2017-07-13,13.03,13.11,13.0,13.07,72751,11.2949070297066,11.3642541181468,11.2689018715415,11.3295805739267,83926.8112173761,0.0,1.0
2017-07-14,13.2,13.21,13.0766,13.13,32737,11.4422695926421,11.4509379786971,11.335301708723,11.3815908902569,37765.9691113971,0.0,1.0
2017-07-17,13.13,13.1584,13.11,13.14,63755,11.3815908902569,11.4062091066532,11.3642541181468,11.3902592763119,73548.8701071301,0.0,1.0
2017-07-18,13.13,13.19,13.11,13.14,33802,11.3815908902569,11.4336012065871,11.3642541181468,11.3902592763119,38994.5715216252,0.0,1.0
2017-07-19,13.16,13.1967,13.12,13.15,60499,11.407596048422,11.439409025244,11.3729225042019,11.398927662367,69792.6922219632,0.0,1.0
2017-07-20,13.25,13.2899,13.2,13.2,41911,11.4856115229173,11.5201983832768,11.4422695926421,11.4422695926421,48349.2540986578,0.0,1.0
2017-07-21,13.32,13.33,13.21,13.26,78741,11.5462902253025,11.5549586113575,11.4509379786971,11.4942799089723,90836.9787641053,0.0,1.0
2017-07-24,13.2,13.282,13.16,13.28,45397,11.4422695926421,11.5133503582934,11.407596048422,11.5116166810824,52370.7639597426,0.0,1.0
2017-07-25,13.32,13.34,13.24,13.34,51435,11.5462902253025,11.5636269974126,11.4769431368622,11.5636269974126,59336.3051362284,0.0,1.0
2017-07-26,13.39,13.45,13.33,13.37,28492,11.6069689276877,11.6589792440179,11.5549586113575,11.5896321555777,32868.8637297836,0.0,1.0
2017-07-27,13.17,13.27,13.15,13.26,52309,11.416264434477,11.5029482950273,11.398927662367,11.4942799089723,60344.5666447161,0.0,1.0
2017-07-28,13.19,13.2,13.13,13.14,34586,11.4336012065871,11.4422695926421,11.3815908902569,11.3902592763119,39899.0074743189,0.0,1.0
2017-07-31,13.19,13.22,13.12,13.22,66251,11.4336012065871,11.4596063647522,11.3729225042019,11.4596063647522,76428.2988544816,0.0,1.0
2017-08-01,13.16,13.21,13.15,13.21,28151,11.407596048422,11.4509379786971,11.398927662367,11.4509379786971,32475.4802350532,0.0,1.0
2017-08-02,13.25,13.25,13.1702,13.25,28708,11.4856115229173,11.4856115229173,11.4164378021981,11.4856115229173,33118.0450636889,0.0,1.0
2017-08-03,13.32,13.32,13.24,13.26,39854,11.5462902253025,11.5462902253025,11.4769431368622,11.4942799089723,45976.2633401234,0.0,1.0
2017-08-04,13.34,13.39,13.32,13.39,37747,11.5636269974126,11.6069689276877,11.5462902253025,11.6069689276877,43545.5917172588,0.0,1.0
2017-08-07,13.36,13.37,13.3169,13.34,44192,11.5809637695226,11.5896321555777,11.5436030256254,11.5636269974126,50980.6551293907,0.0,1.0
2017-08-08,13.336,13.4146,13.325,13.36,25100,11.5601596429905,11.6282931573831,11.55062441833,11.5809637695226,28955.7938936393,0.0,1.0
2017-08-09,13.31,13.33,13.26,13.26,15436,11.5376218392475,11.5549586113575,11.4942799089723,11.4942799089723,17807.2364359448,0.0,1.0
2017-08-10,13.11,13.27,13.11,13.27,40168,11.3642541181468,11.5029482950273,11.3642541181468,11.5029482950273,46338.4991681156,0.0,1.0
2017-08-11,13.17,13.24,13.12,13.16,62591,11.416264434477,11.4769431368622,11.3729225042019,11.407596048422,72206.0595855288,0.0,1.0
2017-08-14,13.26,13.27,13.2,13.2,24287,11.4942799089723,11.5029482950273,11.4422695926421,11.4422695926421,28017.9030396341,0.0,1.0
2017-08-15,13.21,13.262,13.0,13.13,46717,11.4509379786971,11.4960135861833,11.2689018715415,11.3815908902569,53893.5387780537,0.0,1.0
2017-08-16,13.34,13.346,13.26,13.26,17946,11.5636269974126,11.5688280290456,11.4942799089723,11.4942799089723,20702.8158253087,0.0,1.0
2017-08-17,13.09,13.21,13.06,13.19,29184,11.3469173460368,11.4509379786971,11.3209121878717,11.4336012065871,33667.1668921101,0.0,1.0
2017-08-18,13.22,13.22,13.1,13.1,65210,11.4596063647522,11.4596063647522,11.3555857320918,11.3555857320918,75227.3832591318,0.0,1.0
2017-08-21,13.14,13.1908,13.11,13.17,43887,11.3902592763119,11.4342946774715,11.3642541181468,11.416264434477,50628.8018569779,0.0,1.0
2017-08-22,13.21,13.239,13.1752,13.2,30476,11.4509379786971,11.4760762982567,11.4207719952256,11.4422695926421,35157.6404263965,0.0,1.0
2017-08-23,13.22,13.225,13.17,13.18,16298,11.4596063647522,11.4639405577797,11.416264434477,11.424932820532,18801.6545369933,0.0,1.0
2017-08-24,13.14,13.1799,13.09,13.16,22046,11.3902592763119,11.4248461366715,11.3469173460368,11.407596048422,25432.6467003654,0.0,1.0
2017-08-25,13.28,13.28,13.1702,13.2,17795,11.5116166810824,11.5116166810824,11.4164378021981,11.4422695926421,20528.6196150322,0.0,1.0
2017-08-28,13.29,13.2998,13.25,13.29,7869,11.5202850671374,11.5287800854713,11.4856115229173,11.5202850671374,9077.81442824888,0.0,1.0
2017-08-29,13.25,13.25,13.1538,13.19,15886,11.4856115229173,11.4856115229173,11.4022216490679,11.4336012065871,18326.3642149144,0.0,1.0
2017-08-30,13.15,13.18,13.1,13.11,52771,11.398927662367,11.424932820532,11.3555857320918,11.3642541181468,60877.5378311246,0.0,1.0
2017-08-31,13.23,13.24,13.12,13.19,24361,11.4682747508072,11.4769431368622,11.3729225042019,11.4336012065871,28103.2707188424,0.0,1.0
2017-09-01,13.17,13.24,13.17,13.2,138349,11.416264434477,11.4769431368622,11.416264434477,11.4422695926421,159601.797983709,0.0,1.0
2017-09-05,13.11,13.1896,13.085,13.15,21908,11.3642541181468,11.4332544711449,11.3425831530092,11.398927662367,25273.4475148147,0.0,1.0
2017-09-06,13.208,13.2299,13.17,13.19,19904,11.4492043014861,11.4681880669467,11.416264434477,11.4336012065871,22961.59847247,0.0,1.0
2017-09-07,13.29,13.29,13.23,13.23,38591,11.5202850671374,11.5202850671374,11.4682747508072,11.4682747508072,44519.2447071486,0.0,1.0
2017-09-08,13.23,13.3,13.19,13.3,20347,11.4682747508072,11.5289534531924,11.4336012065871,11.5289534531924,23472.6509304334,0.0,1.0
2017-09-11,13.37,13.39,13.29,13.3,162605,11.5896321555777,11.6069689276877,11.5202850671374,11.5289534531924,187583.938887458,0.0,1.0
2017-09-12,13.33,13.43,13.31,13.43,29603,11.5549586113575,11.6416424719078,11.5376218392475,11.6416424719078,34150.5325351954,0.0,1.0
2017-09-13,13.15,13.23,13.15,13.23,42773,11.398927662367,11.4682747508072,11.398927662367,11.4682747508072,49343.6721997061,0.0,1.0
2017-09-14,13.22,13.23,13.16,13.19,33910,11.4596063647522,11.4682747508072,11.407596048422,11.4336012065871,39119.1621885778,0.0,1.0
2017-09-15,13.13,13.22,13.11,13.19,38579,11.3815908902569,11.4596063647522,11.3642541181468,11.4336012065871,44505.4012997094,0.0,1.0
2017-09-18,13.09,13.1926,13.09,13.15,135640,11.3469173460368,11.4358549869614,11.3469173460368,11.398927662367,156476.648754311,0.0,1.0
2017-09-19,13.24,13.29,13.12,13.15,49132,11.4769431368622,11.5202850671374,11.3729225042019,11.398927662367,56679.5245251907,0.0,1.0
2017-09-20,13.2562,13.316,13.19,13.27,147236,11.4909859222714,11.5428228708805,11.4336012065871,11.5029482950273,169853.994809715,0.0,1.0
2017-09-21,13.14,13.169,13.12,13.125,21339,11.4382821350568,11.4635264411387,11.4208722687934,11.4252247353592,24513.6862939085,0.0554,1.0
2017-09-22,13.1,13.13,13.1,13.1,62167,11.40346240253,11.4295772019251,11.40346240253,11.40346240253,71415.8271631007,0.0,1.0
2017-09-25,13.01,13.109,12.99,13.09,24239,11.3251180043447,11.4112968423485,11.3077081380813,11.3947574693983,27845.1306095902,0.0,1.0
2017-09-26,13.0,13.045,12.98,13.02,15376,11.316413071213,11.3555852703056,11.2990032049496,11.3338229374764,17663.5475165254,0.0,1.0
2017-09-27,13.06,13.06,13.0,13.06,21730,11.3686426700032,11.3686426700032,11.316413071213,11.3686426700032,24962.8568895745,0.0,1.0
2017-09-28,13.11,13.118,13.05,13.08,24042,11.4121673356617,11.4191312821671,11.3599377368715,11.3860525362666,27618.8221509043,0.0,1.0
2017-09-29,13.17,13.22,13.12,13.17,20072,11.4643969344519,11.5079216001104,11.4208722687934,11.4643969344519,23058.1897601261,0.0,1.0
2017-10-02,13.23,13.25,13.16,13.2,16786,11.5166265332421,11.5340363995055,11.4556920013202,11.490511733847,19283.318718288,0.0,1.0
2017-10-03,13.28,13.2805,13.2227,13.27,10182,11.5601511989006,11.5605864455572,11.510271932056,11.5514462657689,11696.8158697491,0.0,1.0
2017-10-04,13.25,13.269,13.199,13.2,21241,11.5340363995055,11.5505757724558,11.4896412405338,11.490511733847,24401.1064515165,0.0,1.0
2017-10-05,13.28,13.33,13.2,13.25,72466,11.5601511989006,11.6036758645591,11.490511733847,11.5340363995055,83247.0495793794,0.0,1.0
2017-10-06,13.23,13.2699,13.2,13.25,29357,11.5166265332421,11.5513592164376,11.490511733847,11.5340363995055,33724.5554398178,0.0,1.0
2017-10-09,13.32,13.349,13.26,13.31,30388,11.5949709314274,11.6202152375094,11.5427413326372,11.5862659982957,34908.9413327379,0.0,1.0
2017-10-10,13.43,13.44,13.35,13.35,61268,11.6907251958762,11.6994301290079,11.6210857308225,11.6210857308225,70383.0794252392,0.0,1.0
2017-10-11,13.55,13.56,13.4496,13.48,135786,11.7951843934566,11.8038893265883,11.7077868648143,11.7342498615347,155987.413051439,0.0,1.0
2017-10-12,13.48,13.55,13.48,13.49,38299,11.7342498615347,11.7951843934566,11.7342498615347,11.7429547946664,43996.8916711373,0.0,1.0
2017-10-13,13.53,13.57,13.49,13.56,37484,11.7777745271932,11.81259425972,11.7429547946664,11.8038893265883,43060.6409410405,0.0,1.0
2017-10-16,13.3935,13.42,13.36,13.41,42068,11.6589521899454,11.6820202627445,11.6297906639542,11.6733153296128,48326.620507622,0.0,1.0
2017-10-17,13.4,13.45,13.36,13.39,56718,11.6646103964811,11.7081350621396,11.6297906639542,11.6559054633494,65156.1581713246,0.0,1.0
2017-10-18,13.41,13.468,13.3831,13.44,26575,11.6733153296128,11.7238039417766,11.6498990594885,11.6994301290079,30528.666444567,0.0,1.0
2017-10-19,13.42,13.43,13.3621,13.39,59067,11.6820202627445,11.6907251958762,11.6316186999119,11.6559054633494,67854.6280670269,0.0,1.0
2017-10-20,13.36,13.41,13.32,13.39,23706,11.6297906639542,11.6733153296128,11.5949709314274,11.6559054633494,27232.8341198461,0.0,1.0
2017-10-23,13.31,13.39,13.3,13.38,26585,11.5862659982957,11.6559054633494,11.577561065164,11.6472005302177,30540.1541835868,0.0,1.0
2017-10-24,13.26,13.3,13.2552,13.28,18814,11.5427413326372,11.577561065164,11.538562964734,11.5601511989006,21613.0321914614,0.0,1.0
2017-10-25,13.17,13.27,13.09,13.27,102474,11.4643969344519,11.5514462657689,11.3947574693983,11.5514462657689,117719.456829372,0.0,1.0
2017-10-26,13.24,13.31,13.2396,13.31,63583,11.5253314663738,11.5862659982957,11.5249832690486,11.5862659982957,73042.4910082752,0.0,1.0
2017-10-27,13.16,13.18,13.07,13.12,103848,11.4556920013202,11.4731018675836,11.3773476031349,11.4208722687934,119297.872170664,0.0,1.0
2017-10-30,13.19,13.2,13.16,13.16,32985,11.4818068007153,11.490511733847,11.4556920013202,11.4556920013202,37892.307156126,0.0,1.0
2017-10-31,13.26,13.28,13.2212,13.228,18754,11.5427413326372,11.5601511989006,11.5089661920862,11.5148855466158,21544.1057573439,0.0,1.0
2017-11-01,13.25,13.28,13.25,13.27,45480,11.5340363995055,11.5601511989006,11.5340363995055,11.5514462657689,52246.2370611069,0.0,1.0
2017-11-02,13.215,13.23,13.19,13.23,17996,11.5035691335446,11.5166265332421,11.4818068007153,11.5166265332421,20673.3351396586,0.0,1.0
2017-11-03,13.035,13.11,13.001,13.11,53757,11.3468803371739,11.4121673356617,11.3172835645261,11.4121673356617,61754.6386476236,0.0,1.0
2017-11-06,13.1,13.1,13.04,13.09,70212,11.40346240253,11.40346240253,11.3512328037398,11.3947574693983,80657.7132043629,0.0,1.0
2017-11-07,12.95,13.0,12.94,13.0,33852,11.2728884055545,11.316413071213,11.2641834724228,11.316413071213,38888.2941291244,0.0,1.0
2017-11-08,13.105,13.14,13.06,13.14,35933,11.4078148690958,11.4382821350568,11.3686426700032,11.4382821350568,41278.8926191019,0.0,1.0
2017-11-09,12.74,12.7976,12.68,12.79,294007,11.0900848097887,11.1402252246273,11.0378552109985,11.1336094754472,337747.568593334,0.0,1.0
2017-11-10,12.65,12.69,12.62,12.69,214092,11.0117404116034,11.0465601441302,10.9856256122083,11.0465601441302,245943.30221826,0.0,1.0
2017-11-13,12.67,12.6749,12.6103,12.62,35237,11.0291502778668,11.0334156951013,10.9771818270705,10.9856256122083,40479.3459833381,0.0,1.0
2017-11-14,12.59,12.64,12.57,12.64,67497,10.9595108128132,11.0030354784717,10.9421009465498,11.0030354784717,77538.7920605434,0.0,1.0
2017-11-15,12.56,12.64,12.55,12.63,523393,10.9333960134181,11.0030354784717,10.9246910802864,10.99433054534,601260.218868157,0.0,1.0
2017-11-16,12.7,12.7011,12.59,12.61,135193,11.0552650772619,11.0562226199064,10.9595108128132,10.9769206790766,155306.190127577,0.0,1.0
2017-11-17,12.56,12.59,12.55,12.59,105636,10.9333960134181,10.9595108128132,10.9246910802864,10.9595108128132,121351.879907367,0.0,1.0
2017-11-20,12.41,12.5,12.41,12.5,156552,10.8028220164425,10.8811664146279,10.8028220164425,10.8811664146279,179842.851899525,0.0,1.0
2017-11-21,12.48,12.5074,12.46,12.46,42474,10.8637565483644,10.8876080651453,10.846346682101,10.846346682101,48793.0227118175,0.0,1.0
2017-11-22,12.55,12.58,12.5,12.54,162151,10.9246910802864,10.9508058796815,10.8811664146279,10.9159861471547,186274.836976594,0.0,1.0
2017-11-24,12.55,12.57,12.53,12.53,21127,10.9246910802864,10.9421009465498,10.907281214023,10.907281214023,24270.146226693,0.0,1.0
2017-11-27,12.5103,12.55,12.5,12.55,23123,10.8901324957535,10.9246910802864,10.8811664146279,10.9246910802864,26563.0989350038,0.0,1.0
2017-11-28,12.6448,12.66,12.6096,12.63,42305,11.0072138463749,11.0204453447351,10.9765724817513,10.99433054534,48598.8799223862,0.0,1.0
2017-11-29,12.72,12.74,12.68,12.68,34800,11.0726749435253,11.0900848097887,11.0378552109985,11.0378552109985,39977.331788182,0.0,1.0
2017-11-30,12.72,12.77,12.72,12.74,52654,11.0726749435253,11.1161996091838,11.0726749435253,11.0900848097887,60487.5410337625,0.0,1.0
2017-12-01,12.67,12.7,12.63,12.65,16468,11.0291502778668,11.0552650772619,10.99433054534,11.0117404116034,18918.0086174649,0.0,1.0
2017-12-04,12.55,12.6399,12.55,12.61,28847,10.9246910802864,11.0029484291404,10.9246910802864,10.9769206790766,33138.6807498184,0.0,1.0
2017-12-05,12.53,12.57,12.51,12.57,27444,10.907281214023,10.9421009465498,10.8898713477596,10.9421009465498,31526.9509653696,0.0,1.0
2017-12-06,12.48,12.4821,12.43,12.48,55906,10.8637565483644,10.8655845843221,10.8202318827059,10.8637565483644,64223.3537629342,0.0,1.0
2017-12-07,12.6,12.63,12.5582,12.56,28483,10.9682157459449,10.99433054534,10.9318291254544,10.9333960134181,32720.5270495053,0.0,1.0
2017-12-08,12.67,12.68,12.62,12.63,36114,11.0291502778668,11.0378552109985,10.9856256122083,10.99433054534,41486.8206953564,0.0,1.0
2017-12-11,12.75,12.76,12.7,12.7,61538,11.0987897429204,11.1074946760521,11.0552650772619,11.0552650772619,70693.2483787685,0.0,1.0
2017-12-12,12.74,12.75,12.7,12.7,32864,11.0900848097887,11.0987897429204,11.0552650772619,11.0552650772619,37753.3055139889,0.0,1.0
2017-12-13,12.82,12.83,12.76,12.78,24963,11.1597242748423,11.168429207974,11.1074946760521,11.1249045423155,28676.8429146089,0.0,1.0
2017-12-14,12.82,12.89,12.82,12.89,14662,11.1597242748423,11.2206588067642,11.1597242748423,11.2206588067642,16843.3229505266,0.0,1.0
2017-12-15,12.77,12.8,12.75,12.8,24744,11.1161996091838,11.1423144085789,11.0987897429204,11.1423144085789,28425.2614300798,0.0,1.0
2017-12-18,12.86,12.93,12.86,12.91,22051,11.1945440073691,11.255478539291,11.1945440073691,11.2380686730276,25331.6133121035,0.0,1.0
2017-12-19,12.82,12.87,12.79,12.87,30782,11.1597242748423,11.2032489405008,11.1336094754472,11.2032489405008,35361.5582501098,0.0,1.0
2017-12-20,12.84,12.89,12.84,12.89,31062,11.1771341411057,11.2206588067642,11.1771341411057,11.2206588067642,35683.2149426584,0.0,1.0
2017-12-21,12.95,12.97,12.9,12.92,42327,11.2728884055545,11.2902982718179,11.2293637398959,11.2467736061593,48624.152948229,0.0,1.0
2017-12-22,13.05,13.06,12.99,12.99,17753,11.3599377368715,11.3686426700032,11.3077081380813,11.3077081380813,20394.1830814826,0.0,1.0
2017-12-26,13.06,13.08,13.01,13.01,27561,11.3686426700032,11.3860525362666,11.3251180043447,11.3251180043447,31661.3575118989,0.0,1.0
2017-12-27,13.06,13.13,13.05,13.06,54543,11.3686426700032,11.4295772019251,11.3599377368715,11.3686426700032,62657.5749345634,0.0,1.0
2017-12-28,13.17,13.18,13.14,13.14,15894,11.4643969344519,11.4731018675836,11.4382821350568,11.4382821350568,18258.6123977404,0.0,1.0
2017-12-29,13.25,13.3,13.25,13.25,61926,11.5340363995055,11.577561065164,11.5340363995055,11.5340363995055,71138.9726527288,0.0,1.0
2018-01-02,13.36,13.39,13.29,13.34,24003,11.6297906639542,11.6559054633494,11.5688561320323,11.6123807976908,27574.019968728,0.0,1.0
2018-01-03,13.33,13.37,13.29,13.35,104962,11.6036758645591,11.6384955970859,11.5688561320323,11.6210857308225,120577.606297447,0.0,1.0
2018-01-04,13.34,13.36,13.33,13.36,54240,11.6123807976908,11.6297906639542,11.6036758645591,11.6297906639542,62309.4964422701,0.0,1.0
2018-01-05,13.36,13.38,13.33,13.33,135327,11.6297906639542,11.6472005302177,11.6036758645591,11.6036758645591,155460.12583044,0.0,1.0
2018-01-08,13.48,13.48,13.42,13.42,33787,11.7342498615347,11.7342498615347,11.6820202627445,11.6820202627445,38813.6238254972,0.0,1.0
2018-01-09,13.46,13.5,13.43,13.5,37122,11.7168399952713,11.7516597277981,11.6907251958762,11.7516597277981,42644.7847885312,0.0,1.0
2018-01-10,13.35,13.43,13.35,13.43,63815,11.6210857308225,11.6907251958762,11.6210857308225,11.6907251958762,73309.00655353,0.0,1.0
2018-01-11,13.49,13.49,13.46,13.47,43635,11.7429547946664,11.7429547946664,11.7168399952713,11.725544928403,50126.7492119919,0.0,1.0
2018-01-12,13.59,13.6,13.51,13.53,94872,11.8300041259834,11.8387090591151,11.7603646609298,11.7777745271932,108986.477626678,0.0,1.0
2018-01-16,13.74,13.79,13.7,13.74,54866,11.9605781229589,12.0041027886174,11.9257583904321,11.9605781229589,63028.6289048965,0.0,1.0
2018-01-17,13.77,13.79,13.69,13.73,16959,11.986692922354,12.0041027886174,11.9170534573004,11.9518731898272,19482.056603327,0.0,1.0
2018-01-18,13.77,13.82,13.76,13.79,29641,11.986692922354,12.0302175880126,11.9779879892223,12.0041027886174,34050.8072279743,0.0,1.0
2018-01-19,13.81,13.84,13.79,13.84,16087,12.0215126548808,12.047627454276,12.0041027886174,12.047627454276,18480.3257608186,0.0,1.0
2018-01-22,13.92,13.94,13.89,13.89,72342,12.1172669193296,12.134676785593,12.0911521199345,12.0911521199345,83104.601615536,0.0,1.0
2018-01-23,13.9,13.92,13.87,13.91,141134,12.0998570530662,12.1172669193296,12.0737422536711,12.1085619861979,162131.055879117,0.0,1.0
2018-01-24,13.83,13.91,13.79,13.91,64634,12.0389225211443,12.1085619861979,12.0041027886174,12.1085619861979,74249.852379234,0.0,1.0
2018-01-25,13.74,13.86,13.73,13.86,82180,11.9605781229589,12.0650373205394,11.9518731898272,12.0650373205394,94406.2392630116,0.0,1.0
2018-01-26,13.75,13.77,13.72,13.74,22818,11.9692830560906,11.986692922354,11.9431682566955,11.9605781229589,26212.7228949063,0.0,1.0
2018-01-29,13.66,13.71,13.64,13.71,14820,11.8909386579053,11.9344633235638,11.8735287916419,11.9344633235638,17024.8292270361,0.0,1.0
2018-01-30,13.73,13.78,13.69,13.76,42689,11.9518731898272,11.9953978554857,11.9170534573004,11.9779879892223,49040.0091007386,0.0,1.0
2018-01-31,13.78,13.85,13.73,13.85,33149,11.9953978554857,12.0563323874077,11.9518731898272,12.0563323874077,38080.7060760474,0.0,1.0
2018-02-01,13.64,13.67,13.61,13.65,24880,11.8735287916419,11.899643591037,11.8474139922468,11.8822337247736,28581.4946807462,0.0,1.0
2018-02-02,13.26,13.43,13.25,13.43,43855,11.5427413326372,11.6907251958762,11.5340363995055,11.6907251958762,50379.4794704231,0.0,1.0
2018-02-05,12.79,13.17,12.79,13.13,97705,11.1336094754472,11.4643969344519,11.1336094754472,11.4295772019251,112240.954090929,0.0,1.0
2018-02-06,13.04,13.08,12.71,12.74,44305,11.3512328037398,11.3860525362666,11.0639700103936,11.0900848097887,50896.4277263045,0.0,1.0
2018-02-07,12.93,13.06,12.91,13.03,131780,11.255478539291,11.3686426700032,11.2380686730276,11.3425278706081,151385.424800191,0.0,1.0
2018-02-08,12.58,12.93,12.58,12.93,21595,10.9508058796815,11.255478539291,10.9508058796815,11.255478539291,24807.77241281,0.0,1.0
2018-02-09,12.76,12.76,12.43,12.68,31251,11.1074946760521,11.1074946760521,10.8202318827059,11.0378552109985,35900.3332101286,0.0,1.0
2018-02-12,12.89,12.93,12.76,12.85,17894,11.2206588067642,11.255478539291,11.1074946760521,11.1858390742374,20556.1602016589,0.0,1.0
2018-02-13,12.86,12.86,12.81,12.83,20178,11.1945440073691,11.1945440073691,11.1510193417106,11.168429207974,23179.9597937339,0.0,1.0
2018-02-14,13.1,13.11,12.85,12.86,40698,11.40346240253,11.4121673356617,11.1858390742374,11.1945440073691,46752.8002619376,0.0,1.0
2018-02-15,13.17,13.17,13.11,13.17,9009,11.4643969344519,11.4643969344519,11.4121673356617,11.4643969344519,10349.3040827509,0.0,1.0
2018-02-16,13.2,13.25,13.16,13.17,35582,11.490511733847,11.5340363995055,11.4556920013202,11.4643969344519,40875.6729795141,0.0,1.0
2018-02-20,13.19,13.27,13.19,13.19,18208,11.4818068007153,11.5514462657689,11.4818068007153,11.4818068007153,20916.8752068741,0.0,1.0
2018-02-21,13.12,13.28,13.12,13.22,11326,11.4208722687934,11.5601511989006,11.4208722687934,11.5079216001104,13011.0132135905,0.0,1.0
2018-02-22,13.135,13.225,13.12,13.15,23465,11.4339296684909,11.5122740666763,11.4208722687934,11.4469870681885,26955.979609474,0.0,1.0
2018-02-23,13.28,13.31,13.17,13.17,22461,11.5601511989006,11.5862659982957,11.4643969344519,11.4643969344519,25802.6106119068,0.0,1.0
2018-02-26,13.4,13.42,13.27,13.31,45707,11.6646103964811,11.6820202627445,11.5514462657689,11.5862659982957,52507.0087368513,0.0,1.0
2018-02-27,13.23,13.37,13.23,13.35,35694,11.5166265332421,11.6384955970859,11.5166265332421,11.6210857308225,41004.3356565336,0.0,1.0
2018-02-28,13.13,13.27,13.13,13.27,27718,11.4295772019251,11.5514462657689,11.4295772019251,11.5514462657689,31841.7150145065,0.0,1.0
2018-03-01,13.0,13.12,12.94,13.1,39061,11.316413071213,11.4208722687934,11.2641834724228,11.40346240253,44872.2573844302,0.0,1.0
2018-03-02,12.98,12.98,12.87,12.93,11246,11.2990032049496,11.2990032049496,11.2032489405008,11.255478539291,12919.1113014337,0.0,1.0
2018-03-05,13.04,13.04,12.87,12.87,14900,11.3512328037398,11.3512328037398,11.2032489405008,11.2032489405008,17116.7311391928,0.0,1.0
2018-03-06,13.08,13.12,13.08,13.09,8543,11.3860525362666,11.4208722687934,11.3860525362666,11.3947574693983,9813.97544443787,0.0,1.0
2018-03-07,13.12,13.12,13.04,13.06,17481,11.4208722687934,11.4208722687934,11.3512328037398,11.3686426700032,20081.7165801497,0.0,1.0
2018-03-08,13.17,13.22,13.15,13.15,26903,11.4643969344519,11.5079216001104,11.4469870681885,11.4469870681885,30905.4642844098,0.0,1.0
2018-03-09,13.29,13.29,13.21,13.21,12118,11.5688561320323,11.5688561320323,11.4992166669787,11.4992166669787,13920.8421439423,0.0,1.0
2018-03-12,13.39,13.39,13.31,13.31,26959,11.6559054633494,11.6559054633494,11.5862659982957,11.5862659982957,30969.7956229193,0.0,1.0
2018-03-13,13.26,13.42,13.22,13.4,9960,11.5427413326372,11.6820202627445,11.5079216001104,11.6646103964811,11441.7880635142,0.0,1.0
2018-03-14,13.43,13.44,13.37,13.42,8811,11.6907251958762,11.6994301290079,11.6384955970859,11.6820202627445,10121.8468501629,0.0,1.0
2018-03-15,13.37,13.41,13.35,13.41,29363,11.6384955970859,11.6733153296128,11.6210857308225,11.6733153296128,33731.4480832297,0.0,1.0
2018-03-16,13.35,13.37,13.32,13.32,264406,11.6210857308225,11.6384955970859,11.5949709314274,11.5949709314274,303742.712321439,0.0,1.0
2018-03-19,13.31,13.33,13.25,13.3,17941,11.5862659982957,11.6036758645591,11.5340363995055,11.577561065164,20610.152575051,0.0,1.0
2018-03-20,13.41,13.43,13.35,13.38,18676,11.6733153296128,11.6907251958762,11.6210857308225,11.6472005302177,21454.5013929909,0.0,1.0
2018-03-21,13.48,13.5,13.43,13.45,24323,11.7342498615347,11.7516597277981,11.6907251958762,11.7081350621396,27941.6276173548,0.0,1.0
2018-03-22,13.15,13.27,13.14,13.24,14781,11.48145860339,11.586232370113,11.4727274561631,11.5600389284323,16929.0467974697,0.0396,1.0
2018-03-23,13.07,13.23,13.07,13.21,9937,11.4116094255747,11.5513077812053,11.4116094255747,11.5338454867515,11381.0931619279,0.0,1.0
2018-03-26,13.36,13.36,13.23,13.29,30663,11.6648126951552,11.6648126951552,11.5513077812053,11.6036946645668,35119.0962689135,0.0,1.0
2018-03-27,13.25,13.41,13.19,13.34,18112,11.5687700756592,11.7084684312898,11.5163831922977,11.6473504007014,20744.1239155516,0.0,1.0
2018-03-28,13.3,13.38,13.25,13.3,6724,11.6124258117937,11.682274989609,11.5687700756592,11.6124258117937,7701.16437765956,0.0,1.0
2018-03-29,13.37,13.39,13.29,13.32,87295,11.6735438423821,11.6910061368359,11.6036946645668,11.6298881062476,99981.1339006232,0.0,1.0
2018-04-02,13.17,13.37,13.07,13.35,14869,11.4989208978439,11.6735438423821,11.4116094255747,11.6560815479283,17029.8353853985,0.0,1.0
2018-04-03,13.32,13.32,13.23,13.25,92921,11.6298881062476,11.6298881062476,11.5513077812053,11.5687700756592,106424.731578896,0.0,1.0
2018-04-04,13.38,13.38,13.16,13.16,46601,11.682274989609,11.682274989609,11.490189750617,11.490189750617,53373.2839326759,0.0,1.0
2018-04-05,13.47,13.53,13.43,13.43,32915,11.7608553146512,11.8132421980127,11.7259307257436,11.7259307257436,37698.3678600037,0.0,1.0
2018-04-06,13.46,13.58,13.4,13.46,27842,11.7521241674243,11.8568979341473,11.6997372840629,11.7521241674243,31888.1348308741,0.0,1.0
2018-04-09,13.67,13.72,13.61,13.61,28628,11.9354782591895,11.9791339953241,11.883091375828,11.883091375828,32788.3601730573,0.0,1.0
2018-04-10,13.69,13.72,13.66,13.69,28010,11.9529405536433,11.9791339953241,11.9267471119626,11.9529405536433,32080.5494078293,0.0,1.0
2018-04-11,13.67,13.7,13.62,13.62,303205,11.9354782591895,11.9616717008702,11.8918225230549,11.8918225230549,347268.225033947,0.0,1.0
2018-04-12,13.64,13.67,13.62,13.62,6776,11.9092848175088,11.9354782591895,11.8918225230549,11.8918225230549,7760.7212705266,0.0,1.0
2018-04-13,13.77,13.79,13.74,13.77,21598,12.0227897314586,12.0402520259124,11.9965962897779,12.0227897314586,24736.7263873722,0.0,1.0
2018-04-16,13.75,13.79,13.74,13.79,175399,12.0053274370048,12.0402520259124,11.9965962897779,12.0402520259124,200888.835615274,0.0,1.0
2018-04-17,13.77,13.79,13.72,13.75,23904,12.0227897314586,12.0402520259124,11.9791339953241,12.0053274370048,27377.845521055,0.0,1.0
2018-04-18,13.78,13.8,13.74,13.79,12267,12.0315208786855,12.0489831731394,11.9965962897779,12.0402520259124,14049.7000923185,0.0,1.0
2018-04-19,13.78,13.83,13.74,13.82,11467,12.0315208786855,12.0751766148201,11.9965962897779,12.0664454675932,13133.4402020556,0.0,1.0
2018-04-20,13.75,13.77,13.69,13.73,74023,12.0053274370048,12.0227897314586,11.9529405536433,11.987865142551,84780.3823211618,0.0,1.0
2018-04-23,13.59,13.68,13.58,13.68,34530,11.8656290813742,11.9442094064164,11.8568979341473,11.9442094064164,39548.0675134717,0.0,1.0
2018-04-24,13.59,13.69,13.56,13.62,10376,11.8656290813742,11.9529405536433,11.8394356396935,11.8918225230549,11883.8907767096,0.0,1.0
2018-04-25,13.57,13.57,13.51,13.54,113352,11.8481667869204,11.8481667869204,11.7957799035589,11.8219733452396,129824.863851348,0.0,1.0
2018-04-26,13.8,13.81,13.74,13.75,6512,12.0489831731394,12.0577143203663,11.9965962897779,12.0053274370048,7458.35550673985,0.0,1.0
2018-04-27,13.97,13.98,13.89,13.89,20821,12.1974126759969,12.2061438232238,12.1275634981816,12.1275634981816,23846.8089689543,0.0,1.0
2018-04-30,13.98,14.07,13.98,13.99,27318,12.2061438232238,12.284724148266,12.2061438232238,12.2148749704507,31287.9846027518,0.0,1.0
2018-05-01,13.94,13.98,13.85,13.98,29113,12.1712192343161,12.2061438232238,12.0926389092739,12.2061438232238,33343.8427315293,0.0,1.0
2018-05-02,13.98,14.05,13.98,14.05,47030,12.2061438232238,12.2672618538122,12.2061438232238,12.2672618538122,53864.6282988292,0.0,1.0
2018-05-03,14.04,14.05,13.9,14.05,14485,12.2585307065853,12.2672618538122,12.1362946454085,12.2672618538122,16590.0306380723,0.0,1.0
2018-05-04,14.06,14.08,13.92,13.93,48749,12.2759930010391,12.2934552954929,12.1537569398623,12.1624880870892,55833.4417380316,0.0,1.0
2018-05-07,14.06,14.09,14.03,14.07,37271,12.2759930010391,12.3021864427198,12.2497995593583,12.284724148266,42687.4029624849,0.0,1.0
2018-05-08,13.85,13.94,13.82,13.94,40214,12.0926389092739,12.1712192343161,12.0664454675932,12.1712192343161,46058.0940337896,0.0,1.0
2018-05-09,13.86,13.89,13.84,13.86,39217,12.1013700565008,12.1275634981816,12.083907762047,12.1013700565008,44916.2051455495,0.0,1.0
2018-05-10,14.03,14.03,13.88,13.97,34914,12.2497995593583,12.2497995593583,12.1188323509547,12.1974126759969,39987.8722607981,0.0,1.0
2018-05-11,13.96,14.02,13.95,14.01,30043,12.18868152877,12.2410684121314,12.179950381543,12.2323372649045,34408.9948539597,0.0,1.0
2018-05-14,14.0,14.04,13.98,13.99,30071,12.2236061176776,12.2585307065853,12.2061438232238,12.2148749704507,34441.063950119,0.0,1.0
2018-05-15,13.99,14.04,13.96,14.0,23184,12.2148749704507,12.2585307065853,12.18868152877,12.2236061176776,26553.2116198184,0.0,1.0
2018-05-16,13.92,13.93,13.86,13.93,43639,12.1537569398623,12.1624880870892,12.1013700565008,12.1624880870892,49980.8316889775,0.0,1.0
2018-05-17,13.97,14.02,13.97,14.0,22832,12.1974126759969,12.2410684121314,12.1974126759969,12.2236061176776,26150.0572681026,0.0,1.0
2018-05-18,14.0,14.01,13.96,13.96,10107,12.2236061176776,12.2323372649045,12.18868152877,12.18868152877,11575.7983886087,0.0,1.0
2018-05-21,14.07,14.12,14.05,14.08,14666,12.284724148266,12.3283798844006,12.2672618538122,12.2934552954929,16797.3344382443,0.0,1.0
2018-05-22,14.04,14.11,14.04,14.11,190131,12.2585307065853,12.3196487371736,12.2585307065853,12.3196487371736,217761.761494465,0.0,1.0
2018-05-23,14.0,14.02,13.96,13.98,12586,12.2236061176776,12.2410684121314,12.18868152877,12.2061438232238,14415.0587235608,0.0,1.0
2018-05-24,13.8,13.86,13.72,13.86,21643,12.0489831731394,12.1013700565008,11.9791339953241,12.1013700565008,24788.2660061994,0.0,1.0
2018-05-25,13.51,13.55,13.5,13.54,32772,11.7957799035589,11.8307044924665,11.787048756332,11.8219733452396,37534.586404619,0.0,1.0
2018-05-29,13.25,13.38,13.2,13.38,34054,11.5687700756592,11.682274989609,11.5251143395246,11.682274989609,39002.8928787652,0.0,1.0
2018-05-30,13.49,13.49,13.36,13.4,29981,11.7783176091051,11.7783176091051,11.6648126951552,11.6997372840629,34337.9847124643,0.0,1.0
2018-05-31,13.54,13.55,13.49,13.51,9597,11.8219733452396,11.8307044924665,11.7783176091051,11.7957799035589,10991.6827085661,0.0,1.0
2018-06-01,13.53,13.64,13.5,13.64,15408,11.8132421980127,11.9092848175088,11.787048756332,11.9092848175088,17647.1654864632,0.0,1.0
2018-06-04,13.43,13.51,13.43,13.47,27523,11.7259307257436,11.7957799035589,11.7259307257436,11.7608553146512,31522.7761996317,0.0,1.0
2018-06-05,13.43,13.47,13.42,13.43,19387,11.7259307257436,11.7608553146512,11.7171995785167,11.7259307257436,22204.4131156581,0.0,1.0
2018-06-06,13.45,13.45,13.41,13.41,47094,11.7433930201974,11.7433930201974,11.7084684312898,11.7084684312898,53937.9290900504,0.0,1.0
2018-06-07,13.33,13.43,13.32,13.41,45809,11.6386192534745,11.7259307257436,11.6298881062476,11.7084684312898,52466.1866413154,0.0,1.0
2018-06-08,13.24,13.32,13.24,13.32,185017,11.5600389284323,11.6298881062476,11.5600389284323,11.6298881062476,211904.570145959,0.0,1.0
2018-06-11,13.29,13.33,13.25,13.25,181126,11.6036946645668,11.6386192534745,11.5687700756592,11.5687700756592,207448.111104694,0.0,1.0
2018-06-12,13.3,13.36,13.28,13.3,19515,11.6124258117937,11.6648126951552,11.5949635173399,11.6124258117937,22351.0146981003,0.0,1.0
2018-06-13,13.28,13.35,13.26,13.35,15089,11.5949635173399,11.6560815479283,11.5775012228861,11.6560815479283,17281.8068552208,0.0,1.0
2018-06-14,13.22,13.31,13.22,13.31,166450,11.5425766339784,11.6211569590206,11.5425766339784,11.6211569590206,190639.323417822,0.0,1.0
2018-06-15,13.21,13.23,13.19,13.23,5152,11.5338454867515,11.5513077812053,11.5163831922977,11.5513077812053,5900.71369329298,0.0,1.0
2018-06-18,13.11,13.11,13.01,13.05,11785,11.4465340144824,11.4465340144824,11.3592225422133,11.3941471311209,13497.6535084351,0.0,1.0
2018-06-19,13.01,13.02,12.93,13.0,44760,11.3592225422133,11.3679536894402,11.289373364398,11.3504913949864,51264.7408602082,0.0,1.0
2018-06-20,13.03,13.03,12.95,13.01,259171,11.3766848366671,11.3766848366671,11.3068356588518,11.3592225422133,296834.990024152,0.0,1.0
2018-06-21,12.74,12.87,12.72,12.87,44146,11.2516548083777,11.3664676125448,11.2339913000443,11.3664676125448,49985.5398675434,0.1468,1.0
2018-06-22,12.84,12.87,12.81,12.81,4631,11.3399723500447,11.3664676125448,11.3134770875446,11.3134770875446,5243.57892281506,0.0,1.0
2018-06-25,12.69,12.8,12.68,12.8,35552,11.2074960375442,11.3046453333779,11.1986642833775,11.3046453333779,40254.7436544852,0.0,1.0
2018-06-26,12.58,12.63,12.58,12.63,20200,11.1103467417105,11.154505512544,11.1103467417105,11.154505512544,22872.0134400484,0.0,1.0
2018-06-27,12.45,12.62,12.45,12.59,25636,10.9955339375434,11.1456737583773,10.9955339375434,11.1191784958772,29027.0760667861,0.0,1.0
2018-06-28,12.43,12.43,12.37,12.37,41930,10.97787042921,10.97787042921,10.9248799042097,10.9248799042097,47476.4120564963,0.0,1.0
2018-06-29,12.64,12.67,12.6,12.62,14574,11.1633372667107,11.1898325292108,11.1280102500439,11.1456737583773,16501.818013627,0.0,1.0
2018-07-02,12.53,12.53,12.45,12.51,24191,11.066187970877,11.066187970877,10.9955339375434,11.0485244625436,27390.9345112975,0.0,1.0
2018-07-03,12.66,12.72,12.66,12.67,10879,11.1810007750441,11.2339913000443,11.1810007750441,11.1898325292108,12318.051198727,0.0,1.0
2018-07-05,12.67,12.79,12.655,12.79,45117,11.1898325292108,11.2958135792112,11.1765848979607,11.2958135792112,51084.981701716,0.0,1.0
2018-07-06,12.85,12.87,12.79,12.79,106774,11.3488041042114,11.3664676125448,11.2958135792112,11.2958135792112,120897.839754838,0.0,1.0
2018-07-09,12.99,13.05,12.98,13.01,11348,11.4724486625452,11.5254391875454,11.4636169083785,11.4901121708786,12849.0895305777,0.0,1.0
2018-07-10,12.94,12.97,12.94,12.97,12614,11.4282898917117,11.4547851542118,11.4282898917117,11.4547851542118,14282.5533432065,0.0,1.0
2018-07-11,12.8,12.88,12.79,12.85,18825,11.3046453333779,11.3752993667115,11.2958135792112,11.3488041042114,21315.1313370748,0.0,1.0
2018-07-12,12.88,12.91,12.79,12.87,14784,11.3752993667115,11.4017946292116,11.2958135792112,11.3664676125448,16739.5963711721,0.0,1.0
2018-07-13,12.9,12.9,12.83,12.89,10485,11.3929628750449,11.3929628750449,11.331140595878,11.3841311208782,11871.9337088568,0.0,1.0
2018-07-16,12.9,12.91,12.85,12.91,29908,11.3929628750449,11.4017946292116,11.3488041042114,11.4017946292116,33864.1672259886,0.0,1.0
2018-07-17,12.95,12.96,12.85,12.85,5444,11.4371216458784,11.4459534000451,11.3488041042114,11.3488041042114,6164.12084988237,0.0,1.0
2018-07-18,12.92,12.94,12.9,12.92,10928,11.4106263833783,11.4282898917117,11.3929628750449,11.4106263833783,12373.5328154876,0.0,1.0
2018-07-19,12.87,12.92,12.85,12.87,27641,11.3664676125448,11.4106263833783,11.3488041042114,11.3664676125448,31297.293242395,0.0,1.0
2018-07-20,13.0,13.03,12.98,12.98,61479,11.4812804167119,11.507775679212,11.4636169083785,11.4636169083785,69611.3125881555,0.0,1.0
2018-07-23,13.01,13.02,12.99,13.0,17776,11.4901121708786,11.4989439250453,11.4724486625452,11.4812804167119,20127.3718272427,0.0,1.0
2018-07-24,12.94,13.02,12.91,12.99,45646,11.4282898917117,11.4989439250453,11.4017946292116,11.4724486625452,51683.9567071511,0.0,1.0
2018-07-25,13.05,13.05,12.92,13.01,12098,11.5254391875454,11.5254391875454,11.4106263833783,11.4901121708786,13698.2979503815,0.0,1.0
2018-07-26,13.01,13.02,12.98,13.02,8864,11.4901121708786,11.4989439250453,11.4636169083785,11.4989439250453,10036.5112441876,0.0,1.0
2018-07-27,13.01,13.12,13.01,13.12,15751,11.4901121708786,11.5872614667124,11.4901121708786,11.5872614667124,17834.5090937725,0.0,1.0
2018-07-30,13.03,13.1,13.02,13.02,13837,11.507775679212,11.569597958379,11.4989439250453,11.4989439250453,15667.3292064332,0.0,1.0
2018-07-31,13.16,13.17,13.08,13.08,26046,11.6225884833792,11.6314202375459,11.5519344500456,11.5519344500456,29491.3100029455,0.0,1.0
2018-08-01,13.02,13.08,13.01,13.08,10187,11.4989439250453,11.5519344500456,11.4901121708786,11.5519344500456,11534.5148967215,0.0,1.0
2018-08-02,12.92,12.92,12.88,12.89,10269,11.4106263833783,11.4106263833783,11.3752993667115,11.3841311208782,11627.3616839533,0.0,1.0
2018-08-03,12.9,12.9,12.86,12.87,12008,11.3929628750449,11.3929628750449,11.3576358583781,11.3664676125448,13596.392940005,0.0,1.0
2018-08-06,12.75,12.79,12.71,12.79,15739,11.2604865625444,11.2958135792112,11.2251595458776,11.2958135792112,17820.9217590555,0.0,1.0
2018-08-07,12.79,12.82,12.79,12.81,15346,11.2958135792112,11.3223088417113,11.2958135792112,11.3134770875446,17375.9365470784,0.0,1.0
2018-08-08,12.82,12.82,12.75,12.78,7037,11.3223088417113,11.3223088417113,11.2604865625444,11.2869818250445,7967.83953354558,0.0,1.0
2018-08-09,12.83,12.87,12.82,12.82,9305,11.331140595878,11.3664676125448,11.3223088417113,11.3223088417113,10535.8457950322,0.0,1.0
2018-08-10,12.56,12.63,12.55,12.63,29785,11.0926832333771,11.154505512544,11.0838514792104,11.154505512544,33724.8970451406,0.0,1.0
2018-08-13,12.5,12.6,12.49,12.6,12163,11.0396927083769,11.1280102500439,11.0308609542102,11.1280102500439,13771.8960134311,0.0,1.0
2018-08-14,12.45,12.49,12.43,12.49,15658,10.9955339375434,11.0308609542102,10.97787042921,11.0308609542102,17729.2072497167,0.0,1.0
2018-08-15,12.31,12.36,12.25,12.36,13400,10.8718893792095,10.916048150043,10.8188988542093,10.916048150043,15172.5237671609,0.0,1.0
2018-08-16,12.3,12.35,12.26,12.26,10765,10.8630576250428,10.9072163958763,10.827730608376,10.827730608376,12188.9715189169,0.0,1.0
2018-08-17,12.45,12.46,12.35,12.35,9271,10.9955339375434,11.0043656917101,10.9072163958763,10.9072163958763,10497.3483466677,0.0,1.0
2018-08-20,12.54,12.57,12.5,12.5,44411,11.0750197250437,11.1015149875438,11.0396927083769,11.0396927083769,50285.5935092073,0.0,1.0
2018-08-21,12.76,12.78,12.7,12.73,12065,11.2693183167111,11.2869818250445,11.2163277917109,11.242823054211,13660.9327799101,0.0,1.0
2018-08-22,12.71,12.75,12.71,12.71,10086,11.2251595458776,11.2604865625444,11.2251595458776,11.2251595458776,11420.1548295212,0.0,1.0
2018-08-23,12.62,12.68,12.62,12.65,7546,11.1456737583773,11.1986642833775,11.1456737583773,11.1721690208774,8544.16898111906,0.0,1.0
2018-08-24,12.76,12.77,12.69,12.69,7535,11.2693183167111,11.2781500708778,11.2074960375442,11.2074960375442,8531.71392429529,0.0,1.0
2018-08-27,12.91,12.92,12.82,12.82,5576,11.4017946292116,11.4106263833783,11.3223088417113,11.3223088417113,6313.58153176783,0.0,1.0
2018-08-28,12.96,12.99,12.95,12.99,26534,11.4459534000451,11.4724486625452,11.4371216458784,11.4724486625452,30043.8616147647,0.0,1.0
2018-08-29,12.96,12.99,12.88,12.88,17699,11.4459534000451,11.4724486625452,11.3752993667115,11.3752993667115,20040.1864294761,0.0,1.0
2018-08-30,12.82,12.86,12.71,12.71,3464,11.3223088417113,11.3576358583781,11.2251595458776,11.2251595458776,3922.21062160038,0.0,1.0
2018-08-31,12.75,12.81,12.71,12.73,11026,11.2604865625444,11.3134770875446,11.2251595458776,11.242823054211,12484.4960490086,0.0,1.0
2018-09-04,12.67,12.67,12.6,12.64,10644,11.1898325292108,11.1898325292108,11.1280102500439,11.1633372667107,12051.9658938552,0.0,1.0
2018-09-05,12.6,12.6,12.56,12.59,14144,11.1280102500439,11.1280102500439,11.0926832333771,11.1191784958772,16014.9385196061,0.0,1.0
2018-09-06,12.59,12.63,12.55,12.59,141000,11.1191784958772,11.154505512544,11.0838514792104,11.1191784958772,159651.18292311,0.0,1.0
2018-09-07,12.47,12.54,12.45,12.49,12382,11.0131974458768,11.0750197250437,10.9955339375434,11.0308609542102,14019.8648720138,0.0,1.0
2018-09-10,12.59,12.62,12.56,12.57,13552,11.1191784958772,11.1456737583773,11.0926832333771,11.1015149875438,15344.6300069077,0.0,1.0
2018-09-11,12.54,12.54,12.47,12.5,10124,11.0750197250437,11.0750197250437,11.0131974458768,11.0396927083769,11463.1813894579,0.0,1.0
2018-09-12,12.55,12.55,12.48,12.49,11618,11.0838514792104,11.0838514792104,11.0220292000435,11.0308609542102,13154.804561707,0.0,1.0
2018-09-13,12.49,12.54,12.49,12.5,15499,11.0308609542102,11.0750197250437,11.0308609542102,11.0396927083769,17549.1750647183,0.0,1.0
2018-09-14,12.39,12.45,12.36,12.45,14885,10.9980951462517,11.0513546869115,10.9714653759218,11.0513546869115,16768.8265601934,0.0629,1.0
2018-09-17,12.44,12.48,12.42,12.42,9137,11.0424780968015,11.0779844572414,11.0247249165816,11.0247249165816,10293.3670326159,0.0,1.0
2018-09-18,12.52,12.54,12.48,12.48,6332,11.1134908176813,11.1312439979012,11.0779844572414,11.0779844572414,7133.36982056734,0.0,1.0
2018-09-19,12.53,12.54,12.49,12.49,16653,11.1223674077913,11.1312439979012,11.0868610473514,11.0868610473514,18760.5823786967,0.0,1.0
2018-09-20,12.56,12.57,12.53,12.54,16819,11.1489971781212,11.1578737682311,11.1223674077913,11.1312439979012,18947.5911263616,0.0,1.0
2018-09-21,12.6,12.65,12.6,12.6,27947,11.1845035385611,11.2288864891109,11.1845035385611,11.1845035385611,31483.9365722354,0.0,1.0
2018-09-24,12.55,12.59,12.52,12.56,12959,11.1401205880112,11.1756269484511,11.1134908176813,11.1489971781212,14599.0744637922,0.0,1.0
2018-09-25,12.45,12.51,12.45,12.5,5973,11.0513546869115,11.1046142275713,11.0513546869115,11.0957376374614,6728.93523977397,0.0,1.0
2018-09-26,12.45,12.53,12.45,12.46,26930,11.0513546869115,11.1223674077913,11.0513546869115,11.0602312770215,30338.2263531078,0.0,1.0
2018-09-27,12.46,12.51,12.43,12.43,11915,11.0602312770215,11.1046142275713,11.0336015066916,11.0336015066916,13422.9471592008,0.0,1.0
2018-09-28,12.43,12.46,12.41,12.41,11764,11.0336015066916,11.0602312770215,11.0158483264716,11.0158483264716,13252.836792349,0.0,1.0
2018-10-01,12.33,12.44,12.33,12.41,23005,10.9448356055919,11.0424780968015,10.9448356055919,11.0158483264716,25916.4833736815,0.0,1.0
2018-10-02,12.22,12.25,12.21,12.24,9234,10.8471931143822,10.8738228847121,10.8383165242723,10.8649462946022,10402.6432285406,0.0,1.0
2018-10-03,12.23,12.3,12.23,12.29,26848,10.8560697044922,10.918205835262,10.8560697044922,10.909329245152,30245.8485379962,0.0,1.0
2018-10-04,12.08,12.17,12.02,12.17,50144,10.7229208528427,10.8028101638324,10.6696613121828,10.8028101638324,56490.1604994516,0.0,1.0
2018-10-05,11.94,12.01,11.92,12.0,50110,10.5986485913031,10.6607847220729,10.5808954110832,10.6519081319629,56451.857502942,0.0,1.0
2018-10-08,11.85,11.86,11.78,11.79,28935,10.5187592803134,10.5276358704233,10.4566231495436,10.4654997396536,32596.9765884579,0.0,1.0
2018-10-09,11.82,11.86,11.75,11.77,33806,10.4921295099835,10.5276358704233,10.4299933792137,10.4477465594336,38084.4441178298,0.0,1.0
2018-10-10,11.56,11.75,11.56,11.75,28497,10.2613381671243,10.4299933792137,10.2613381671243,10.4299933792137,32103.5438687155,0.0,1.0
2018-10-11,11.44,11.58,11.38,11.55,36015,10.1548190858046,10.2790913473442,10.1015595451448,10.2524615770143,40573.0123322384,0.0,1.0
2018-10-12,11.39,11.46,11.31,11.46,40454,10.1104361352548,10.1725722660246,10.039423414375,10.1725722660246,45573.8064941931,0.0,1.0
2018-10-15,11.46,11.49,11.39,11.43,13209,10.1725722660246,10.1992020363545,10.1104361352548,10.1459424956947,14880.7141440104,0.0,1.0
2018-10-16,11.65,11.65,11.57,11.57,12462,10.341227478114,10.341227478114,10.2702147572342,10.2702147572342,14039.1747795183,0.0,1.0
2018-10-17,11.63,11.68,11.59,11.63,6148,10.3234742978941,10.3678572484439,10.2879679374542,10.3234742978941,6926.08301592669,0.0,1.0
2018-10-18,11.49,11.61,11.44,11.6,13993,10.1992020363545,10.3057211176741,10.1548190858046,10.2968445275641,15763.9361811748,0.0,1.0
2018-10-19,11.56,11.61,11.49,11.5,8242,10.2613381671243,10.3057211176741,10.1992020363545,10.2080786264645,9285.09697743459,0.0,1.0
2018-10-22,11.56,11.65,11.54,11.58,34048,10.2613381671243,10.341227478114,10.2435849869043,10.2790913473442,38357.0713282811,0.0,1.0
2018-10-23,11.45,11.48,11.33,11.39,13742,10.1636956759146,10.1903254462445,10.057176594595,10.1104361352548,15481.1699422357,0.0,1.0
2018-10-24,11.29,11.46,11.29,11.46,12540,10.0216702341551,10.1725722660246,10.0216702341551,10.1725722660246,14127.0463597464,0.0,1.0
2018-10-25,11.34,11.41,11.3,11.31,13965,10.0660531847049,10.1281893154747,10.0305468242651,10.039423414375,15732.3925369904,0.0,1.0
2018-10-26,11.23,11.33,11.15,11.23,16081,9.96841069349529,10.057176594595,9.89739797261554,9.96841069349529,18116.1907903574,0.0,1.0
2018-10-29,11.13,11.32,11.09,11.29,32633,9.8796447923956,10.048300004485,9.84413843195572,10.0216702341551,36762.990738246,0.0,1.0
2018-10-30,11.12,11.13,11.04,11.09,20351,9.87076820228563,9.8796447923956,9.79975548140587,9.84413843195572,22926.5965284848,0.0,1.0
2018-10-31,11.22,11.25,11.19,11.19,29420,9.95953410338532,9.98616387371523,9.93290433305541,9.93290433305541,33143.3575680813,0.0,1.0
2018-11-01,11.56,11.58,11.46,11.46,18846,10.2613381671243,10.2790913473442,10.1725722660246,10.1725722660246,21231.125653571,0.0,1.0
2018-11-02,11.53,11.62,11.46,11.61,13021,10.2347083967944,10.3145977077841,10.1725722660246,10.3057211176741,14668.9211044863,0.0,1.0
2018-11-05,11.5,11.57,11.49,11.5,63118,10.2080786264645,10.2702147572342,10.1992020363545,10.2080786264645,71106.1333440567,0.0,1.0
2018-11-06,11.8,11.8,11.7,11.7,17315,10.4743763297635,10.4743763297635,10.3856104286638,10.3856104286638,19506.3642519147,0.0,1.0
2018-11-07,12.19,12.19,12.03,12.03,19871,10.8205633440523,10.8205633440523,10.6785379022928,10.6785379022928,22385.8483424659,0.0,1.0
2018-11-08,12.1,12.22,12.1,12.19,19992,10.7406740330626,10.8471931143822,10.7406740330626,10.8205633440523,22522.1619476914,0.0,1.0
2018-11-09,12.05,12.1,12.0,12.1,7573,10.6962910825128,10.7406740330626,10.6519081319629,10.7406740330626,8531.42919317059,0.0,1.0
2018-11-12,11.95,12.03,11.95,11.97,9462,10.6075251814131,10.6785379022928,10.6075251814131,10.625278361633,10659.4986168995,0.0,1.0
2018-11-13,11.93,12.0,11.91,11.95,4940,10.5897720011931,10.6519081319629,10.5720188209732,10.6075251814131,5565.20008111224,0.0,1.0
2018-11-14,11.89,11.97,11.87,11.97,11852,10.5542656407532,10.625278361633,10.5365124605333,10.625278361633,13351.9739597859,0.0,1.0
2018-11-15,11.91,11.92,11.79,11.85,13131,10.5720188209732,10.5808954110832,10.4654997396536,10.5187592803134,14792.8425637823,0.0,1.0
2018-11-16,11.96,11.97,11.85,11.85,20676,10.616401771523,10.625278361633,10.5187592803134,10.5187592803134,23292.7281127686,0.0,1.0
2018-11-19,11.83,11.95,11.8,11.95,19974,10.5010061000934,10.6075251814131,10.4743763297635,10.6075251814131,22501.8838907158,0.0,1.0
2018-11-20,11.67,11.75,11.65,11.68,27221,10.3589806583339,10.4299933792137,10.341227478114,10.3678572484439,30666.0549408819,0.0,1.0
2018-11-21,11.81,11.88,11.77,11.78,30923,10.4832529198735,10.5453890506433,10.4477465594336,10.4566231495436,34836.5753255533,0.0,1.0
2018-11-23,11.79,11.81,11.73,11.73,1424,10.4654997396536,10.4832529198735,10.4122401989937,10.4122401989937,1604.21961852303,0.0,1.0
2018-11-26,11.94,11.94,11.9,11.91,7556,10.5986485913031,10.5986485913031,10.5631422308632,10.5720188209732,8512.27769491579,0.0,1.0
2018-11-27,12.0,12.0,11.93,11.94,18454,10.6519081319629,10.6519081319629,10.5897720011931,10.5986485913031,20789.5146349889,0.0,1.0
2018-11-28,12.17,12.19,11.98,12.0,24846,10.8028101638324,10.8205633440523,10.634154951743,10.6519081319629,27990.4779788086,0.0,1.0
2018-11-29,12.09,12.12,12.05,12.06,14678,10.7317974429526,10.7584272132825,10.6962910825128,10.7051676726227,16535.6289049728,0.0,1.0
2018-11-30,12.14,12.14,12.07,12.09,16121,10.7761803935025,10.7761803935025,10.7140442627327,10.7317974429526,18161.2531391923,0.0,1.0
2018-12-03,12.23,12.23,12.18,12.2,24843,10.8560697044922,10.8560697044922,10.8116867539424,10.8294399341623,27987.098302646,0.0,1.0
2018-12-04,12.01,12.2,12.0,12.2,53395,10.6607847220729,10.8294399341623,10.6519081319629,10.8294399341623,60152.6029010095,0.0,1.0
2018-12-06,11.97,11.97,11.81,11.81,29618,10.625278361633,10.625278361633,10.4832529198735,10.4832529198735,33366.4161948142,0.0,1.0
2018-12-07,11.93,12.05,11.93,12.05,7232,10.5897720011931,10.6962910825128,10.5897720011931,10.6962910825128,8147.27266935298,0.0,1.0
2018-12-10,11.84,11.87,11.73,11.87,9374,10.5098826902034,10.5365124605333,10.4122401989937,10.5365124605333,10560.3614494628,0.0,1.0
2018-12-11,11.86,11.94,11.81,11.94,15360,10.5276358704233,10.5986485913031,10.4832529198735,10.5986485913031,17303.9419526081,0.0,1.0
2018-12-12,11.92,12.0,11.89,11.89,14764,10.5808954110832,10.6519081319629,10.5542656407532,10.5542656407532,16632.5129549677,0.0,1.0
2018-12-13,12.04,12.07,11.98,11.98,18299,10.6874144924028,10.7140442627327,10.634154951743,10.634154951743,20614.8980332536,0.0,1.0
2018-12-14,11.95,11.98,11.92,11.92,17069,10.6075251814131,10.634154951743,10.5808954110832,10.5808954110832,19229.2308065798,0.0,1.0
2018-12-17,11.9,12.01,11.8537,12.01,12984,10.5631422308632,10.6607847220729,10.5220436186541,10.6607847220729,14627.238431814,0.0,1.0
2018-12-18,11.72,11.83,11.7,11.83,23246,10.4541377043128,10.5522567441997,10.4362978788788,10.5522567441997,26060.7931238179,0.0572,1.0
2018-12-19,11.62,11.81,11.6,11.79,35084,10.3649385771429,10.5344169187657,10.3470987517089,10.5165770933317,39332.2234343984,0.0,1.0
2018-12-20,11.45,11.6,11.44,11.6,86697,10.2133000609541,10.3470987517089,10.2043801482371,10.3470987517089,97194.8972492311,0.0,1.0
2018-12-21,11.24,11.4,11.23,11.4,69060,10.0259818938973,10.1687004973691,10.0170619811803,10.1687004973691,77422.2822477352,0.0,1.0
2018-12-24,11.09,11.24,11.09,11.22,51233,9.8921832031424,10.0259818938973,9.8921832031424,10.0081420684633,57436.6606776461,0.0,1.0
2018-12-26,11.35,11.37,11.05,11.17,20246,10.1241009337842,10.1419407592181,9.85650355227444,9.96354250487832,22697.5315144461,0.0,1.0
2018-12-27,11.28,11.28,11.08,11.18,51505,10.0616615447652,10.0616615447652,9.88326329042541,9.97246241759531,57741.5963968959,0.0,1.0
2018-12-28,11.34,11.4085,11.32,11.32,10394,10.1151810210672,10.1762824231785,10.0973411956332,10.0973411956332,11652.5803892696,0.0,1.0
2018-12-31,11.46,11.53,11.4039,11.53,22830,10.222219973671,10.28465936269,10.1721792633287,10.28465936269,25594.4208473184,0.0,1.0
2019-01-02,11.42,11.42,11.32,11.36,6911,10.1865403228031,10.1865403228031,10.0973411956332,10.1330208465011,7747.83366078917,0.0,1.0
2019-01-03,11.3,11.39,11.27,11.39,23016,10.0795013701992,10.1597805846521,10.0527416320482,10.1597805846521,25802.9430670994,0.0,1.0
2019-01-04,11.52,11.53,11.42,11.42,10239,10.275739449973,10.28465936269,10.1865403228031,10.1865403228031,11478.8118727855,0.0,1.0
2019-01-07,11.65,11.68,11.56,11.56,27607,10.3916983152939,10.4184580534448,10.311419100841,10.311419100841,30949.854416641,0.0,1.0
2019-01-08,11.81,11.81,11.76,11.81,3971,10.5344169187657,10.5344169187657,10.4898173551808,10.5344169187657,4451.83728360496,0.0,1.0
2019-01-09,11.92,11.96,11.89,11.89,34106,10.6325359586526,10.6682156095206,10.6057762205016,10.6057762205016,38235.8001497433,0.0,1.0
2019-01-10,12.01,12.01,11.92,11.95,5968,10.7128151731055,10.7128151731055,10.6325359586526,10.6592956968036,6690.64842824337,0.0,1.0
2019-01-11,11.95,11.98,11.91,11.98,15265,10.6592956968036,10.6860554349546,10.6236160459356,10.6860554349546,17113.3961556861,0.0,1.0
2019-01-14,11.89,11.89,11.86,11.89,11571,10.6057762205016,10.6057762205016,10.5790164823507,10.6057762205016,12972.1000273465,0.0,1.0
2019-01-15,11.89,11.94,11.85,11.85,19238,10.6057762205016,10.6503757840866,10.5700965696337,10.5700965696337,21567.4756136974,0.0,1.0
2019-01-16,11.92,11.93,11.89,11.89,5643,10.6325359586526,10.6414558713696,10.6057762205016,10.6057762205016,6326.29508722809,0.0,1.0
2019-01-17,11.99,12.01,11.86,11.86,14600,10.6949753476715,10.7128151731055,10.5790164823507,10.5790164823507,16367.8731656088,0.0,1.0
2019-01-18,12.09,12.11,12.08,12.08,10564,10.7841744748414,10.8020143002754,10.7752545621245,10.7752545621245,11843.1652138008,0.0,1.0
2019-01-22,12.0506,12.11,12.04,12.1,7529,10.7490300187365,10.8020143002754,10.7395749112565,10.7930943875584,8440.66555231974,0.0,1.0
2019-01-23,12.17,12.17,12.12,12.15,19310,10.8555337765774,10.8555337765774,10.8109342129924,10.8376939511434,21648.1938923222,0.0,1.0
2019-01-24,12.33,12.33,12.24,12.24,16935,10.9982523800492,10.9982523800492,10.9179731655963,10.9179731655963,18985.611784903,0.0,1.0
2019-01-25,12.4,12.44,12.39,12.42,16156,11.0606917690681,11.0963714199361,11.0517718563512,11.0785315945021,18112.2848536696,0.0,1.0
2019-01-28,12.37,12.38,12.34,12.35,13330,11.0339320309172,11.0428519436342,11.0071722927662,11.0160922054832,14944.0924176414,0.0,1.0
2019-01-29,12.59,12.6,12.5,12.5,9655,11.230170110691,11.239090023408,11.1498908962381,11.1498908962381,10824.0969461611,0.0,1.0
2019-01-30,12.65,12.69,12.54,12.57,14929,11.2836895869929,11.3193692378609,11.185570547106,11.212330285257,16736.7108554365,0.0,1.0
2019-01-31,12.83,12.85,12.7,12.7,116731,11.4442480158987,11.4620878413327,11.3282891505779,11.3282891505779,130865.630307855,0.0,1.0
2019-02-01,12.93,12.95,12.89,12.9,71184,11.5334471430686,11.5512869685026,11.4977674922007,11.5066874049177,79803.471467171,0.0,1.0
2019-02-04,12.87,12.89,12.83,12.87,44690,11.4799276667667,11.4977674922007,11.4442480158987,11.4799276667667,50101.3871076065,0.0,1.0
2019-02-05,12.94,12.98,12.91,12.96,20455,11.5423670557856,11.5780467066536,11.5156073176347,11.5602068812196,22931.8387398992,0.0,1.0
2019-02-06,12.87,12.97,12.86,12.9,180003,11.4799276667667,11.5691267939366,11.4710077540497,11.5066874049177,201799.059823909,0.0,1.0
2019-02-07,12.7,12.79,12.67,12.79,92812,11.3282891505779,11.4085683650308,11.3015294124269,11.4085683650308,104050.345496334,0.0,1.0
2019-02-08,12.64,12.67,12.58,12.58,9340,11.2747696742759,11.3015294124269,11.221250197974,11.221250197974,10470.9544771771,0.0,1.0
2019-02-11,12.68,12.69,12.64,12.67,16156,11.3104493251439,11.3193692378609,11.2747696742759,11.3015294124269,18112.2848536695,0.0,1.0
2019-02-12,12.77,12.78,12.73,12.75,8044,11.3907285395968,11.3996484523138,11.3550488887288,11.3728887141628,9018.02546192854,0.0,1.0
2019-02-13,12.81,12.84,12.79,12.79,12762,11.4264081904648,11.4531679286157,11.4085683650308,11.4085683650308,14307.314886267,0.0,1.0
2019-02-14,12.87,12.9,12.8,12.8,9965,11.4799276667667,11.5066874049177,11.4174882777478,11.4174882777478,11171.6339791295,0.0,1.0
2019-02-15,12.89,12.92,12.87,12.87,7518,11.4977674922007,11.5245272303516,11.4799276667667,11.4799276667667,8428.33359308536,0.0,1.0
2019-02-19,12.99,13.0,12.89,12.89,11625,11.5869666193706,11.5958865320876,11.4977674922007,11.4977674922007,13032.6387363152,0.0,1.0
2019-02-20,12.96,13.01,12.96,12.99,46168,11.5602068812196,11.6048064448046,11.5602068812196,11.5869666193706,51758.3539938236,0.0,1.0
2019-02-21,12.965,12.9899,12.96,12.9631,12609,11.5646668375781,11.5868774202434,11.5602068812196,11.5629720541619,14135.7885441891,0.0,1.0
2019-02-22,13.03,13.03,12.97,12.97,16547,11.6226462702385,11.6226462702385,11.5691267939366,11.5691267939366,18550.629950091,0.0,1.0
2019-02-25,13.04,13.1171,13.04,13.07,14947,11.6315661829555,11.7003387100035,11.6315661829555,11.6583259211065,16756.8904250928,0.0,1.0
2019-02-26,13.11,13.14,13.05,13.05,7612,11.6940055719745,11.7207653101254,11.6404860956725,11.6404860956725,8533.715790179,0.0,1.0
2019-02-27,13.04,13.08,13.02,13.08,10100,11.6315661829555,11.6672458338235,11.6137263575216,11.6672458338235,11322.9807515513,0.0,1.0
2019-02-28,12.99,13.02,12.96,13.0,113033,11.5869666193706,11.6137263575216,11.5602068812196,11.5958865320876,126719.849830702,0.0,1.0
2019-03-01,12.99,13.03,12.91,13.03,86077,11.5869666193706,11.6226462702385,11.5156073176347,11.6226462702385,96499.8231832946,0.0,1.0
2019-03-04,12.95,13.03,12.91,13.01,32213,11.5512869685026,11.6226462702385,11.5156073176347,11.6048064448046,36113.5820742298,0.0,1.0
2019-03-05,13.02,13.04,13.0,13.0,31058,11.6137263575216,11.6315661829555,11.5958865320876,11.5958865320876,34818.7263546215,0.0,1.0
2019-03-06,12.97,12.99,12.97,12.97,154457,11.5691267939366,11.5869666193706,11.5691267939366,11.5691267939366,173159.766132906,0.0,1.0
2019-03-07,12.9,12.95,12.89,12.9,25640,11.5066874049177,11.5512869685026,11.4977674922007,11.5066874049177,28744.6758880964,0.0,1.0
2019-03-08,12.83,12.83,12.78,12.81,8263,11.4442480158987,11.4442480158987,11.3996484523138,11.4264081904648,9263.5435594127,0.0,1.0
2019-03-11,12.99,12.99,12.86,12.86,7607,11.5869666193706,11.5869666193706,11.4710077540497,11.4710077540497,8528.11035416339,0.0,1.0
2019-03-12,13.16,13.17,13.06,13.06,36729,11.7386051355594,11.7475250482764,11.6494060083895,11.6494060083895,41176.4118835373,0.0,1.0
2019-03-13,13.2,13.21,13.16,13.2,19921,11.7742847864274,11.7832046991444,11.7386051355594,11.7742847864274,22333.1781734309,0.0,1.0
2019-03-14,13.23,13.23,13.18,13.21,14815,11.8010445245784,11.8010445245784,11.7564449609934,11.7832046991444,16608.9069142803,0.0,1.0
2019-03-15,13.21,13.28,13.21,13.28,13989,11.7832046991444,11.8456440881633,11.7832046991444,11.8456440881633,15682.8888845,0.0,1.0
2019-03-18,13.26,13.28,13.22,13.22,14100,11.8278042627293,11.8456440881633,11.7921246118614,11.7921246118614,15807.3295640468,0.0,1.0
2019-03-19,13.16,13.27,13.1599,13.27,4706,11.7386051355594,11.8367241754463,11.7385159364323,11.8367241754463,5275.83637790102,0.0,1.0
2019-03-20,13.25,13.31,13.15,13.15,10239,11.8188843500123,11.8724038263143,11.7296852228424,11.7296852228424,11478.8118727855,0.0,1.0
2019-03-21,13.14,13.16,13.12,13.14,7094,11.8026501088674,11.8206145686983,11.7846856490366,11.8026501088674,7897.81609555356,0.0918,1.0
2019-03-22,12.9,13.01,12.9,13.0,15216,11.5870765908972,11.6858811199669,11.5870765908972,11.6768988900515,16940.1141401104,0.0,1.0
2019-03-25,12.89,12.9,12.86,12.87,38965,11.5780943609818,11.5870765908972,11.5511476712355,11.560129901151,43380.0964425211,0.0,1.0
2019-03-26,12.92,12.97,12.91,12.91,7147,11.6050410507281,11.6499522003052,11.5960588208127,11.5960588208127,7956.82148786597,0.0,1.0
2019-03-27,13.02,13.04,12.94,13.02,9824,11.6948633498823,11.7128278097132,11.6230055105589,11.6948633498823,10937.1504542879,0.0,1.0
2019-03-28,13.02,13.04,12.99,13.02,3362,11.6948633498823,11.7128278097132,11.667916660136,11.6948633498823,3742.94582932776,0.0,1.0
2019-03-29,13.04,13.07,13.01,13.07,14386,11.7128278097132,11.7397744994594,11.6858811199669,11.7397744994594,16016.067430312,0.0,1.0
2019-04-01,13.1,13.1,13.05,13.05,34224,11.7667211892057,11.7667211892057,11.7218100396286,11.7218100396286,38101.8971037814,0.0,1.0
2019-04-02,13.14,13.14,13.07,13.09,12989,11.8026501088674,11.8026501088674,11.7397744994594,11.7577389592903,14460.7743536996,0.0,1.0
2019-04-03,13.25,13.26,13.16,13.16,17313,11.9014546379371,11.9104368678525,11.8206145686983,11.8206145686983,19274.7237189623,0.0,1.0
2019-04-04,13.23,13.24,13.19,13.22,24350,11.8834901781062,11.8924724080217,11.8475612584445,11.8745079481908,27109.0811850479,0.0,1.0
2019-04-05,13.26,13.27,13.18,13.18,12096,11.9104368678525,11.9194190977679,11.8385790285291,11.8385790285291,13466.5891586997,0.0,1.0
2019-04-08,13.26,13.28,13.24,13.28,11443,11.9104368678525,11.9284013276834,11.8924724080217,11.9284013276834,12739.5981930391,0.0,1.0
2019-04-09,13.22,13.27,13.22,13.27,11435,11.8745079481908,11.9194190977679,11.8745079481908,11.9194190977679,12730.6917187278,0.0,1.0
2019-04-10,13.26,13.27,13.24,13.25,7436,11.9104368678525,11.9194190977679,11.8924724080217,11.9014546379371,8278.56787236203,0.0,1.0
2019-04-11,13.16,13.19,13.14,13.18,16858,11.8206145686983,11.8475612584445,11.8026501088674,11.8385790285291,18768.1679925065,0.0,1.0
2019-04-12,13.16,13.18,13.16,13.18,7361,11.8206145686983,11.8385790285291,11.8206145686983,11.8385790285291,8195.06967569348,0.0,1.0
2019-04-15,13.24,13.24,13.17,13.17,8825,11.8924724080217,11.8924724080217,11.8295967986137,11.8295967986137,9824.95447466308,0.0,1.0
2019-04-16,13.22,13.24,13.2143,13.24,14425,11.8745079481908,11.8924724080217,11.869388077139,11.8924724080217,16059.4864925797,0.0,1.0
2019-04-17,13.21,13.26,13.2,13.26,6625,11.8655257182754,11.9104368678525,11.85654348836,11.9104368678525,7375.67403905304,0.0,1.0
2019-04-18,13.2,13.2,13.15,13.15,3816,11.85654348836,11.85654348836,11.8116323387828,11.8116323387828,4248.38824649454,0.0,1.0
2019-04-22,13.21,13.21,13.17,13.19,7641,11.8655257182754,11.8655257182754,11.8295967986137,11.8475612584445,8506.79627658932,0.0,1.0
2019-04-23,13.22,13.22,13.17,13.2,10628,11.8745079481908,11.8745079481908,11.8295967986137,11.85654348836,11832.2511225745,0.0,1.0
2019-04-24,13.18,13.19,13.15,13.17,6111,11.8385790285291,11.8475612584445,11.8116323387828,11.8295967986137,6803.43306455143,0.0,1.0
2019-04-25,13.14,13.17,13.11,13.17,21235,11.8026501088674,11.8295967986137,11.7757034191211,11.8295967986137,23641.1227500818,0.0,1.0
2019-04-26,13.1577,13.1767,13.1294,13.16,15885,11.8185486558177,11.835614892657,11.7931289451571,11.8206145686983,17684.9180543936,0.0,1.0
2019-04-29,13.2,13.2,13.15,13.17,21364,11.85654348836,11.85654348836,11.8116323387828,11.8295967986137,23784.7396483515,0.0,1.0
2019-04-30,13.36,13.36,13.24,13.24,467336,12.0002591670067,12.0002591670067,11.8924724080217,11.8924724080217,520289.50984376,0.0,1.0
2019-05-01,13.29,13.41,13.29,13.39,21749,11.9373835575988,12.0451703165839,11.9373835575988,12.027205856753,24213.3637245833,0.0,1.0
2019-05-02,13.04,13.2,13.04,13.2,10252,11.7128278097132,11.85654348836,11.7128278097132,11.85654348836,11413.6468299429,0.0,1.0
2019-05-03,13.21,13.21,13.12,13.13,15875,11.8655257182754,11.8655257182754,11.7846856490366,11.793667878952,17673.7849615044,0.0,1.0
2019-05-06,13.06,13.09,12.9,12.98,41243,11.730792269544,11.7577389592903,11.5870765908972,11.6589344302206,45916.2150026665,0.0,1.0
2019-05-07,12.94,12.99,12.92,12.95,26888,11.6230055105589,11.667916660136,11.6050410507281,11.6319877404744,29934.6601603108,0.0,1.0
2019-05-08,12.96,13.01,12.95,12.95,6900,11.6409699703898,11.6858811199669,11.6319877404744,11.6319877404744,7681.83409350429,0.0,1.0
2019-05-09,12.87,12.88,12.78,12.82,15587,11.560129901151,11.5691121310664,11.4792898319121,11.5152187515738,17353.1518862973,0.0,1.0
2019-05-10,12.96,12.97,12.86,12.92,9817,11.6409699703898,11.6499522003052,11.5511476712355,11.6050410507281,10929.3572892655,0.0,1.0
2019-05-13,12.69,12.74,12.65,12.68,12456,11.3984497626733,11.4433609122504,11.3625208430116,11.3894675327579,13867.3805027087,0.0,1.0
2019-05-14,12.82,12.84,12.69,12.79,6857,11.5152187515738,11.5331832114047,11.3984497626733,11.4882720618276,7633.96179408104,0.0,1.0
2019-05-15,12.87,12.89,12.73,12.76,66163,11.560129901151,11.5780943609818,11.434378682335,11.4613253720813,73659.8824823947,0.0,1.0
2019-05-16,12.9,12.93,12.86,12.9,33725,11.5870765908972,11.6140232806435,11.5511476712355,11.5870765908972,37546.3557686135,0.0,1.0
2019-05-17,12.85,12.86,12.81,12.82,18430,11.5421654413201,11.5511476712355,11.5062365216584,11.5152187515738,20518.2901946789,0.0,1.0
2019-05-20,12.69,12.75,12.68,12.7,17751,11.3984497626733,11.4523431421659,11.3894675327579,11.4074319925887,19762.3531875066,0.0,1.0
2019-05-21,12.89,12.89,12.81,12.81,18997,11.5780943609818,11.5780943609818,11.5062365216584,11.5062365216584,21149.536561493,0.0,1.0
2019-05-22,12.92,12.95,12.88,12.88,7183,11.6050410507281,11.6319877404744,11.5691121310664,11.5691121310664,7996.90062226686,0.0,1.0
2019-05-23,12.74,12.77,12.67,12.67,18768,11.4433609122504,11.4703076019967,11.3804853028425,11.3804853028425,20894.5887343318,0.0,1.0
2019-05-24,12.88,12.89,12.86,12.89,2140,11.5691121310664,11.5780943609818,11.5511476712355,11.5780943609818,2382.48187827524,0.0,1.0
2019-05-28,12.88,12.96,12.88,12.91,17888,11.5691121310664,11.6409699703898,11.5691121310664,11.5960588208127,19914.8765600877,0.0,1.0
2019-05-29,12.73,12.73,12.69,12.73,12094,11.434378682335,11.434378682335,11.3984497626733,11.434378682335,13464.3625401219,0.0,1.0
2019-05-30,12.74,12.79,12.72,12.72,18311,11.4433609122504,11.4882720618276,11.4253964524196,11.4253964524196,20385.8063892982,0.0,1.0
2019-05-31,12.66,12.67,12.6,12.63,447116,11.371503072927,11.3804853028425,11.3176096934345,11.3445563831808,497778.396021926,0.0,1.0
2019-06-03,12.8,12.81,12.67,12.67,7077,11.497254291743,11.5062365216584,11.3804853028425,11.3804853028425,7878.88983764202,0.0,1.0
2019-06-04,12.9305,12.9305,12.85,12.9,14481,11.6144723921393,11.6144723921393,11.5421654413201,11.5870765908972,16121.8318127588,0.0,1.0
2019-06-05,13.0,13.0,12.95,12.96,37726,11.6768988900515,11.6768988900515,11.6319877404744,11.6409699703898,42000.7062335569,0.0,1.0
2019-06-06,13.0,13.03,13.0,13.0,52443,11.6768988900515,11.7038455797977,11.6768988900515,11.6768988900515,58385.2790384993,0.0,1.0
2019-06-07,13.2162,13.25,13.16,13.16,11368,11.8710947008229,11.9014546379371,11.8206145686983,11.8206145686983,12656.0999963706,0.0,1.0
2019-06-10,13.23,13.266,13.21,13.21,3055,11.8834901781062,11.9158262058018,11.8655257182754,11.8655257182754,3401.15987763126,0.0,1.0
2019-06-11,13.29,13.33,13.25,13.33,12817,11.9373835575988,11.9733124772605,11.9014546379371,11.9733124772605,14269.2851560064,0.0,1.0
2019-06-12,13.25,13.31,13.25,13.25,7512,11.9014546379371,11.9553480174296,11.9014546379371,11.9014546379371,8363.17937831946,0.0,1.0
2019-06-13,13.31,13.33,13.29,13.31,6025,11.9553480174296,11.9733124772605,11.9373835575988,11.9553480174296,6707.68846570486,0.0,1.0
2019-06-14,13.13,13.14,13.11,13.12,5959,11.8853764463885,11.8944285228899,11.8672722933856,11.876324369887,6583.01992813821,0.1021,1.0
2019-06-17,13.09,13.13,13.08,13.1,5752,11.8491681403827,11.8853764463885,11.8401160638813,11.8582202168842,6354.3431157327,0.0,1.0
2019-06-18,13.21,13.24,13.21,13.23,12793,11.9577930584,11.9849492879043,11.9577930584,11.9758972114029,14132.6688942226,0.0,1.0
2019-06-19,13.2895,13.305,13.19,13.24,63760,12.0297570665864,12.0437877851636,11.9396889053971,11.9849492879043,70436.8770965084,0.0,1.0
2019-06-20,13.42,13.45,13.37,13.4095,20307,12.1478866649302,12.1750428944345,12.102626282423,12.1383819846037,22433.5267126536,0.0,1.0
2019-06-21,13.46,13.48,13.4,13.4,7910,12.1840949709359,12.2021991239388,12.1297825119273,12.1297825119273,8738.32650303298,0.0,1.0
2019-06-24,13.54,13.55,13.51,13.55,27502,12.2565115829474,12.2655636594489,12.2293553534431,12.2655636594489,30381.9792018221,0.0,1.0
2019-06-25,13.48,13.54,13.44,13.54,17421,12.2021991239388,12.2565115829474,12.1659908179331,12.2565115829474,19245.3079657822,0.0,1.0
2019-06-26,13.4,13.46,13.4,13.45,25631,12.1297825119273,12.1840949709359,12.1297825119273,12.1750428944345,28315.0501389681,0.0,1.0
2019-06-27,13.34,13.35,13.31,13.35,3132,12.0754700529187,12.0845221294201,12.0483138234144,12.0845221294201,3459.97959639686,0.0,1.0
2019-06-28,13.35,13.38,13.33,13.36,13185,12.0845221294201,12.1116783589244,12.0664179764172,12.0935742059215,14565.7187032225,0.0,1.0
2019-07-01,13.46,13.48,13.4,13.48,27229,12.1840949709359,12.2021991239388,12.1297825119273,12.2021991239388,30080.3909419829,0.0,1.0
2019-07-02,13.55,13.55,13.47,13.47,24884,12.2655636594489,12.2655636594489,12.1931470474374,12.1931470474374,27489.8251202872,0.0,1.0
2019-07-03,13.73,13.73,13.61,13.61,21040,12.4285010364748,12.4285010364748,12.3198761184575,12.3198761184575,23243.2856667273,0.0,1.0
2019-07-05,13.58,13.58,13.47,13.55,44679,12.2927198889532,12.2927198889532,12.1931470474374,12.2655636594489,49357.7357558798,0.0,1.0
2019-07-08,13.53,13.56,13.52,13.54,7349,12.247459506446,12.2746157359503,12.2384074299446,12.2565115829474,8118.57919984693,0.0,1.0
2019-07-09,13.5,13.51,13.48,13.51,16102,12.2203032769417,12.2293553534431,12.2021991239388,12.2293553534431,17788.1837360097,0.0,1.0
2019-07-10,13.62,13.67,13.56,13.56,69757,12.3289281949589,12.3741885774661,12.2746157359503,12.2746157359503,77061.8763428662,0.0,1.0
2019-07-11,13.6,13.66,13.59,13.62,6567,12.3108240419561,12.3651365009647,12.3017719654546,12.3289281949589,7254.6890196482,0.0,1.0
2019-07-12,13.57,13.57,13.54,13.56,7285,12.2836678124518,12.2836678124518,12.2565115829474,12.2746157359503,8047.87719021427,0.0,1.0
2019-07-15,13.56,13.58,13.55,13.55,11075,12.2746157359503,12.2927198889532,12.2655636594489,12.2655636594489,12234.7618231467,0.0,1.0
2019-07-16,13.56,13.59,13.55,13.58,7758,12.2746157359503,12.3017719654546,12.2655636594489,12.2927198889532,8570.40923015547,0.0,1.0
2019-07-17,13.55,13.61,13.55,13.56,10873,12.2655636594489,12.3198761184575,12.2655636594489,12.2746157359503,12011.6086052436,0.0,1.0
2019-07-18,13.6,13.6,13.5,13.5,12542,12.3108240419561,12.3108240419561,12.2203032769417,12.2203032769417,13855.3844501946,0.0,1.0
2019-07-19,13.59,13.62,13.58,13.62,11856,12.3017719654546,12.3289281949589,12.2927198889532,12.3289281949589,13097.5472844449,0.0,1.0
2019-07-22,13.59,13.6,13.55,13.6,15051,12.3017719654546,12.3108240419561,12.2655636594489,12.3108240419561,16627.1241715739,0.0,1.0
2019-07-23,13.61,13.61,13.55,13.59,22707,12.3198761184575,12.3198761184575,12.2655636594489,12.3017719654546,25084.8520738773,0.0,1.0
2019-07-24,13.57,13.57,13.55,13.57,4386,12.2836678124518,12.2836678124518,12.2655636594489,12.2836678124518,4845.29709763621,0.0,1.0
2019-07-25,13.42,13.53,13.42,13.52,24019,12.1478866649302,12.247459506446,12.1478866649302,12.2384074299446,26534.2432713462,0.0,1.0
2019-07-26,13.42,13.45,13.41,13.45,6161,12.1478866649302,12.1750428944345,12.1388345884287,12.1750428944345,6806.17314604121,0.0,1.0
2019-07-29,13.46,13.47,13.42,13.42,11198,12.1840949709359,12.1931470474374,12.1478866649302,12.1478866649302,12370.6422479094,0.0,1.0
2019-07-30,13.09,13.2,13.07,13.17,28346,11.8491681403827,11.9487409818985,11.8310639873798,11.9215847523942,31314.3619538524,0.0,1.0
2019-07-31,12.98,13.11,12.97,13.11,31011,11.7495952988669,11.8672722933856,11.7405432223655,11.8672722933856,34258.4378237111,0.0,1.0
2019-08-01,12.96,13.11,12.94,13.0,9713,11.731491145864,11.8672722933856,11.7133869928611,11.7676994518698,10730.1346806522,0.0,1.0
2019-08-02,12.97,13.0,12.93,13.0,16642,11.7405432223655,11.7676994518698,11.7043349163597,11.7676994518698,18384.7319422849,0.0,1.0
2019-08-05,12.7,12.82,12.63,12.82,19700,11.4961371568266,11.6047620748439,11.4327726213166,11.6047620748439,21762.9623400442,0.0,1.0
2019-08-06,12.87,12.87,12.77,12.77,19581,11.6500224573511,11.6500224573511,11.5595016923367,11.5595016923367,21631.5007908834,0.0,1.0
2019-08-07,12.89,12.93,12.8,12.8,44745,11.668126610354,11.7043349163597,11.586657921841,11.586657921841,49430.6472033133,0.0,1.0
2019-08-08,12.92,12.95,12.84,12.93,12655,11.6952828398583,11.7224390693626,11.6228662278468,11.7043349163597,13980.2176859522,0.0,1.0
2019-08-09,12.92,12.93,12.89,12.91,5555,11.6952828398583,11.7043349163597,11.668126610354,11.6862307633568,6136.71349233223,0.0,1.0
2019-08-12,12.76,12.89,12.75,12.86,10766,11.5504496158353,11.668126610354,11.5413975393338,11.6409703808496,11893.4036828891,0.0,1.0
2019-08-13,12.88,12.9,12.73,12.73,8093,11.6590745338525,11.6771786868554,11.5232933863309,11.5232933863309,8940.49006182627,0.0,1.0
2019-08-14,12.68,12.77,12.67,12.74,21940,11.4780330038237,11.5595016923367,11.4689809273223,11.5323454628324,24237.5326771863,0.0,1.0
2019-08-15,12.58,12.67,12.56,12.67,51530,11.3875122388094,11.4689809273223,11.3694080858065,11.4689809273223,56926.1649432727,0.0,1.0
2019-08-16,12.7432,12.7436,12.61,12.61,12200,11.5352421273128,11.5356042103729,11.4146684683137,11.4146684683137,13477.5705862203,0.0,1.0
2019-08-19,12.78,12.83,12.78,12.8,8671,11.5685537688381,11.6138141513453,11.5685537688381,11.586657921841,9579.01758632098,0.0,1.0
2019-08-20,12.73,12.76,12.72,12.72,7213,11.5232933863309,11.5504496158353,11.5142413098295,11.5142413098295,7968.33742937761,0.0,1.0
2019-08-21,12.83,12.84,12.79,12.81,14426,11.6138141513453,11.6228662278468,11.5776058453396,11.5957099983424,15936.6748587552,0.0,1.0
2019-08-22,12.8,12.83,12.73,12.83,15544,11.586657921841,11.6138141513453,11.5232933863309,11.6138141513453,17171.7505895252,0.0,1.0
2019-08-23,12.64,12.8,12.64,12.8,21032,11.441824697818,11.586657921841,11.441824697818,11.586657921841,23234.4479155233,0.0,1.0
2019-08-26,12.79,12.82,12.74,12.82,13036,11.5776058453396,11.6047620748439,11.5323454628324,11.6047620748439,14401.1155870464,0.0,1.0
2019-08-27,12.85,12.91,12.85,12.91,6487,11.6319183043482,11.6862307633568,11.6319183043482,11.6862307633568,7166.31150760743,0.0,1.0
2019-08-28,12.83,12.85,12.76,12.76,13685,11.6138141513453,11.6319183043482,11.5504496158353,11.5504496158353,15118.0781534774,0.0,1.0
2019-08-29,12.81,12.84,12.77,12.84,5760,11.5957099983424,11.6228662278468,11.5595016923367,11.6228662278468,6363.18086693679,0.0,1.0
2019-08-30,12.87,12.91,12.85,12.86,5418,11.6500224573511,11.6862307633568,11.6319183043482,11.6409703808496,5985.36700296238,0.0,1.0
2019-09-03,12.97,12.98,12.84,12.84,25314,11.7405432223655,11.7495952988669,11.6228662278468,11.6228662278468,27964.8542475064,0.0,1.0
2019-09-04,13.12,13.12,13.02,13.02,25760,11.876324369887,11.876324369887,11.7858036048726,11.7858036048726,28457.5588771339,0.0,1.0
2019-09-05,13.18,13.23,13.14,13.23,30061,11.9306368288957,11.9758972114029,11.8944285228899,11.9758972114029,33208.9548682266,0.0,1.0
2019-09-06,13.14,13.18,13.12,13.18,9585,11.8944285228899,11.9306368288957,11.876324369887,11.9306368288957,10588.730661387,0.0,1.0
2019-09-09,13.13,13.18,13.1,13.18,12182,11.8853764463885,11.9306368288957,11.8582202168842,11.9306368288957,13457.685646011,0.0,1.0
2019-09-10,13.23,13.23,13.09,13.16,17026,11.9758972114029,11.9758972114029,11.8491681403827,11.9125326758928,18808.9440000807,0.0,1.0
2019-09-11,13.39,13.39,13.28,13.33,152046,12.1207304354259,12.1207304354259,12.02115759391,12.0664179764172,167968.089946921,0.0,1.0
2019-09-12,13.45,13.47,13.35,13.35,23521,12.1750428944345,12.1931470474374,12.0845221294201,12.0845221294201,25984.0932588923,0.0,1.0
2019-09-13,13.45,13.5,13.44,13.49,12864,12.1750428944345,12.2203032769417,12.1659908179331,12.2112512004402,14211.1039361588,0.0,1.0
2019-09-16,13.43,13.45,13.41,13.45,18452,12.1569387414316,12.1750428944345,12.1388345884287,12.1750428944345,20384.2731522079,0.0,1.0
2019-09-17,13.5,13.5,13.42,13.44,11610,12.2203032769417,12.2203032769417,12.1478866649302,12.1659908179331,12825.7864349194,0.0,1.0
2019-09-18,13.49,13.5,13.42,13.47,17102,12.2112512004402,12.2203032769417,12.1478866649302,12.1931470474374,18892.9026365196,0.0,1.0
2019-09-19,13.58,13.61,13.5,13.5,33075,12.2927198889532,12.3198761184575,12.2203032769417,12.2203032769417,36538.5776343634,0.0,1.0
2019-09-20,13.48,13.53,13.46,13.49,12504,12.2021991239388,12.247459506446,12.1840949709359,12.2112512004402,13813.4051319752,0.0,1.0
2019-09-23,13.38,13.46,13.35,13.46,37341,12.1116783589244,12.1840949709359,12.0845221294201,12.1840949709359,41251.3084639386,0.0,1.0
2019-09-24,13.43,13.5,13.42,13.5,29898,12.1569387414316,12.2203032769417,12.1478866649302,12.2203032769417,33028.8856874437,0.0,1.0
2019-09-25,13.3,13.35,13.24,13.35,7939,12.0905870206761,12.1360403553403,12.036043019079,12.1360403553403,8733.13262783956,0.0567,1.0
2019-09-26,13.27,13.37,13.27,13.37,16020,12.0633150198776,12.1542216892059,12.0633150198776,12.1542216892059,17622.4694165499,0.0,1.0
2019-09-27,13.19,13.31,13.17,13.31,29519,11.9905896844148,12.0996776876089,11.9724083505492,12.0996776876089,32471.7649629925,0.0,1.0
2019-09-30,13.16,13.23,13.12,13.23,38975,11.9633176836163,12.0269523521462,11.926955015885,12.0269523521462,42873.642041825,0.0,1.0
2019-10-01,13.11,13.16,13.09,13.16,10956,11.9178643489521,11.9633176836163,11.8996830150865,11.9633176836163,12051.921031693,0.0,1.0
2019-10-02,12.94,13.06,12.9,13.06,69386,11.7633230110939,11.8724110142879,11.7269603433625,11.8724110142879,76326.6331421181,0.0,1.0
2019-10-03,12.99,13.0,12.89,12.94,11260,11.8087763457581,11.8178670126909,11.7178696764297,11.7633230110939,12386.3299394727,0.0,1.0
2019-10-04,13.15,13.16,13.06,13.07,25210,11.9542270166835,11.9633176836163,11.8724110142879,11.8815016812208,27731.7387010752,0.0,1.0
2019-10-07,13.12,13.16,13.12,13.16,20547,11.926955015885,11.9633176836163,11.926955015885,11.9633176836163,22602.3020662828,0.0,1.0
2019-10-08,12.94,13.04,12.94,13.04,11699,11.7633230110939,11.8542296804223,11.7633230110939,11.8542296804223,12869.2428030098,0.0,1.0
2019-10-09,13.07,13.1,13.04,13.1,27870,11.8815016812208,11.9087736820193,11.8542296804223,11.9087736820193,30657.8166441477,0.0,1.0
2019-10-10,13.09,13.11,13.01,13.11,26435,11.8996830150865,11.9178643489521,11.8269576796237,11.9178643489521,29079.2745959111,0.0,1.0
2019-10-11,13.25,13.28,13.23,13.23,14193,12.0451336860119,12.0724056868104,12.0269523521462,12.0269523521462,15612.7158819659,0.0,1.0
2019-10-14,13.2,13.24,13.13,13.2,12610,11.9996803513477,12.036043019079,11.9360456828178,11.9996803513477,13871.3694970471,0.0,1.0
2019-10-15,13.29,13.3,13.2,13.26,46938,12.0814963537432,12.0905870206761,11.9996803513477,12.0542243529447,51633.1753729104,0.0,1.0
2019-10-16,13.23,13.26,13.2,13.26,10647,12.0269523521462,12.0542243529447,11.9996803513477,12.0542243529447,11712.0119774037,0.0,1.0
2019-10-17,13.32,13.34,13.29,13.29,19624,12.1087683545418,12.1269496884074,12.0814963537432,12.0814963537432,21586.9750206227,0.0,1.0
2019-10-18,13.35,13.38,13.29,13.29,11766,12.1360403553403,12.1633123561388,12.0814963537432,12.0814963537432,12942.9447662376,0.0,1.0
2019-10-21,13.45,13.48,13.42,13.43,14913,12.2269470246687,12.2542190254672,12.1996750238701,12.208765690803,16404.7369793389,0.0,1.0
2019-10-22,13.49,13.51,13.45,13.45,26630,12.2633096924,12.2814910262657,12.2269470246687,12.2269470246687,29293.7803097831,0.0,1.0
2019-10-23,13.56,13.57,13.48,13.53,20271,12.3269443609299,12.3360350278627,12.2542190254672,12.2996723601314,22298.6939789566,0.0,1.0
2019-10-24,13.5171,13.56,13.5,13.56,13860,12.287945399788,12.3269443609299,12.2724003593329,12.3269443609299,15246.4061244309,0.0,1.0
2019-10-25,13.5,13.55,13.5,13.55,33739,12.2724003593329,12.3178536939971,12.2724003593329,12.3178536939971,37113.8886170398,0.0,1.0
2019-10-28,13.56,13.6,13.54,13.6,16639,12.3269443609299,12.3633070286612,12.3087630270642,12.3633070286612,18303.3875544304,0.0,1.0
2019-10-29,13.4,13.4,13.28,13.4,22601,12.1814936900045,12.1814936900045,12.0724056868104,12.1814936900045,24861.7622523998,0.0,1.0
2019-10-30,13.49,13.5,13.42,13.45,26153,12.2633096924,12.2724003593329,12.1996750238701,12.2269470246687,28769.0663327735,0.0,1.0
2019-10-31,13.54,13.55,13.49,13.49,31414,12.3087630270642,12.3178536939971,12.2633096924,12.2633096924,34556.3204901062,0.0,1.0
2019-11-01,13.67,13.67,13.62,13.65,19667,12.4269416971911,12.4269416971911,12.3814883625269,12.4087603633254,21634.2762806048,0.0,1.0
2019-11-04,13.72,13.79,13.71,13.76,27434,12.4723950318553,12.5360297003852,12.4633043649225,12.5087576995867,30178.2038685164,0.0,1.0
2019-11-05,13.43,13.47,13.41,13.47,27378,12.208765690803,12.2451283585343,12.1905843569373,12.2451283585343,30116.6022276095,0.0,1.0
2019-11-06,13.51,13.54,13.48,13.48,27908,12.2814910262657,12.3087630270642,12.2542190254672,12.2542190254672,30699.6177576202,0.0,1.0
2019-11-07,13.59,13.71,13.57,13.71,11226,12.3542163617284,12.4633043649225,12.3360350278627,12.4633043649225,12348.9289432079,0.0,1.0
2019-11-08,13.65,13.65,13.59,13.59,18396,12.4087603633254,12.4087603633254,12.3542163617284,12.3542163617284,20236.139037881,0.0,1.0
2019-11-11,13.71,13.71,13.69,13.69,11505,12.4633043649225,12.4633043649225,12.4451230310568,12.4451230310568,12655.8371184399,0.0,1.0
2019-11-12,13.68,13.72,13.67,13.72,26934,12.436032364124,12.4723950318553,12.4269416971911,12.4723950318553,29628.1892175627,0.0,1.0
2019-11-13,13.67,13.72,13.64,13.64,175274,12.4269416971911,12.4723950318553,12.3996696963926,12.3996696963926,192806.535862446,0.0,1.0
2019-11-14,13.76,13.78,13.65,13.65,16253,12.5087576995867,12.5269390334524,12.4087603633254,12.4087603633254,17878.7762438943,0.0,1.0
2019-11-15,13.87,13.87,13.78,13.8,39936,12.6087550358479,12.6087550358479,12.5269390334524,12.545120367318,43930.7702009575,0.0,1.0
2019-11-18,13.83,13.85,13.81,13.81,10357,12.5723923681165,12.5905737019822,12.5542110342509,12.5542110342509,11393.0034798507,0.0,1.0
2019-11-19,13.8,13.88,13.8,13.88,15568,12.545120367318,12.6178457027807,12.545120367318,12.6178457027807,17125.256172088,0.0,1.0
2019-11-20,13.76,13.8,13.73,13.77,27698,12.5087576995867,12.545120367318,12.4814856987882,12.5178483665195,30468.6116042197,0.0,1.0
2019-11-21,13.73,13.74,13.7,13.74,10748,12.4814856987882,12.490576365721,12.4542136979896,12.490576365721,11823.1149368963,0.0,1.0
2019-11-22,13.72,13.8,13.7,13.8,12670,12.4723950318553,12.545120367318,12.4542136979896,12.545120367318,13937.3712551616,0.0,1.0
2019-11-25,13.88,13.91,13.84,13.9,15974,12.6178457027807,12.6451177035793,12.5814830350494,12.6360270366464,17571.8680686623,0.0,1.0
2019-11-26,13.95,13.95,13.84,13.84,10898,12.6814803713106,12.6814803713106,12.5814830350494,12.5814830350494,11988.1193321824,0.0,1.0
2019-11-27,13.93,13.95,13.89,13.93,18131,12.6632990374449,12.6814803713106,12.6269363697136,12.6632990374449,19944.6312728757,0.0,1.0
2019-11-29,13.99,13.99,13.96,13.99,6442,12.717843039042,12.717843039042,12.6905710382435,12.717843039042,7086.38876288481,0.0,1.0
2019-12-02,13.96,13.99,13.94,13.98,30935,12.6905710382435,12.717843039042,12.6723897043778,12.7087523721091,34029.4064544926,0.0,1.0
2019-12-03,13.94,13.94,13.85,13.9,107384,12.6723897043778,12.6723897043778,12.5905737019822,12.6360270366464,118125.54655598,0.0,1.0
2019-12-04,13.99,14.03,13.97,13.97,57100,12.717843039042,12.7542057067733,12.6996617051763,12.6996617051763,62811.6731388889,0.0,1.0
2019-12-05,14.12,14.13,14.01,14.01,326018,12.8360217091689,12.8451123761017,12.7360243729077,12.7360243729077,358629.352949112,0.0,1.0
2019-12-06,14.17,14.17,14.14,14.16,18403,12.8814750438331,12.8814750438331,12.8542030430346,12.8723843769002,20243.8392429943,0.0,1.0
2019-12-09,14.13,14.26,14.11,14.16,16197,12.8451123761017,12.9632910462286,12.826931042236,12.8723843769002,17817.1746029875,0.0,1.0
2019-12-10,14.1,14.16,14.09,14.09,34345,12.8178403753032,12.8723843769002,12.8087497083704,12.8087497083704,37780.5063739955,0.0,1.0
2019-12-11,14.26,14.29,14.13,14.13,41236,12.9632910462286,12.9905630470272,12.8451123761017,12.8451123761017,45360.8082934367,0.0,1.0
2019-12-12,14.33,14.42,14.29,14.32,39268,13.0269257147585,13.1087417171541,12.9905630470272,13.0178350478257,43195.9506272837,0.0,1.0
2019-12-13,14.33,14.41,14.33,14.38,61717,13.1209232108441,13.1941733055313,13.1209232108441,13.1667045200236,67404.1449514058,0.1034,1.0
2019-12-16,14.56,14.57,14.51,14.53,37290,13.3315172330698,13.3406734949057,13.2857359238903,13.3040484475621,40726.2272183988,0.0,1.0
2019-12-17,14.54,14.57,14.53,14.57,23614,13.313204709398,13.3406734949057,13.3040484475621,13.3406734949057,25790.0007920426,0.0,1.0
2019-12-18,14.44,14.49,14.41,14.46,32056,13.221642091039,13.2674234002185,13.1941733055313,13.2399546147108,35009.9206144541,0.0,1.0
2019-12-19,14.46,14.48,14.41,14.41,22432,13.2399546147108,13.2582671383826,13.1941733055313,13.1941733055313,24499.080959054,0.0,1.0
2019-12-20,14.44,14.53,14.44,14.44,40993,13.221642091039,13.3040484475621,13.221642091039,13.221642091039,44770.454072508,0.0,1.0
2019-12-23,14.46,14.49,14.46,14.46,11513,13.2399546147108,13.2674234002185,13.2399546147108,13.2399546147108,12573.9086609125,0.0,1.0
2019-12-24,14.49,14.55,14.44,14.49,20789,13.2674234002185,13.3223609712339,13.221642091039,13.2674234002185,22704.6805482245,0.0,1.0
2019-12-26,14.54,14.55,14.49,14.52,65695,13.313204709398,13.3223609712339,13.2674234002185,13.2948921857262,71748.7127142051,0.0,1.0
2019-12-27,14.66,14.67,14.64,14.64,41276,13.4230798514288,13.4322361132647,13.404767327757,13.404767327757,45079.5321712692,0.0,1.0
2019-12-30,14.58,14.68,14.56,14.68,30068,13.3498297567416,13.4413923751006,13.3315172330698,13.4413923751006,32838.7288818132,0.0,1.0
2019-12-31,14.65,14.66,14.58,14.58,32105,13.4139235895929,13.4230798514288,13.3498297567416,13.3498297567416,35063.4359036389,0.0,1.0
2020-01-02,14.65,14.78,14.61,14.71,38691,13.4139235895929,13.5329549934595,13.3772985422493,13.4688611606082,42256.3276295808,0.0,1.0
2020-01-03,14.51,14.59,14.48,14.59,48164,13.2857359238903,13.3589860185775,13.2582671383826,13.3589860185775,52602.252822391,0.0,1.0
2020-01-06,14.5,14.55,14.45,14.48,30910,13.2765796620544,13.3223609712339,13.2307983528749,13.2582671383826,33758.3181367849,0.0,1.0
2020-01-07,14.42,14.49,14.4,14.49,34055,13.2033295673672,13.2674234002185,13.1850170436954,13.2674234002185,37193.1259834425,0.0,1.0
2020-01-08,14.37,14.42,14.35,14.35,21341,13.1575482581877,13.2033295673672,13.1392357345159,13.1392357345159,23307.5466631228,0.0,1.0
2020-01-09,14.39,14.41,14.36,14.36,26541,13.1758607818595,13.1941733055313,13.1483919963518,13.1483919963518,28986.7202092658,0.0,1.0
2020-01-10,14.44,14.48,14.41,14.41,29512,13.221642091039,13.2582671383826,13.1941733055313,13.1941733055313,32231.4941718795,0.0,1.0
2020-01-13,14.54,14.54,14.44,14.51,28291,13.313204709398,13.313204709398,13.221642091039,13.2857359238903,30897.9805372947,0.0,1.0
2020-01-14,14.58,14.59,14.48,14.48,188122,13.3498297567416,13.3589860185775,13.2582671383826,13.2582671383826,205457.208816831,0.0,1.0
2020-01-15,14.71,14.72,14.62,14.62,46321,13.4688611606082,13.4780174224441,13.3864548040852,13.3864548040852,50589.4226597872,0.0,1.0
2020-01-16,14.86,14.86,14.81,14.83,48396,13.6062050881467,13.6062050881467,13.5604237789672,13.578736302639,52855.63133445,0.0,1.0
2020-01-17,14.9,14.93,14.88,14.93,185215,13.6428301354903,13.670298920998,13.6245176118185,13.670298920998,202282.332374786,0.0,1.0
2020-01-21,14.9,14.97,14.9,14.97,61379,13.6428301354903,13.7069239683416,13.6428301354903,13.7069239683416,67034.9986709068,0.0,1.0
2020-01-22,14.96,15.0,14.94,15.0,58537,13.6977677065057,13.7343927538493,13.6794551828339,13.7343927538493,63931.1118981879,0.0,1.0
2020-01-23,14.99,15.0,14.91,14.98,39120,13.7252364920134,13.7343927538493,13.6519863973262,13.7160802301775,42724.8594471379,0.0,1.0
2020-01-24,15.04,15.1,15.0,15.04,24739,13.7710178011929,13.8259553722083,13.7343927538493,13.7710178011929,27018.6681457756,0.0,1.0
2020-01-27,14.86,15.04,14.8,15.04,60518,13.6062050881467,13.7710178011929,13.5512675171313,13.7710178011929,66094.6585895166,0.0,1.0
2020-01-28,14.99,14.99,14.87,14.9,20225,13.7252364920134,13.7252364920134,13.6153613499826,13.6428301354903,22088.7086482199,0.0,1.0
2020-01-29,15.11,15.13,15.03,15.07,32955,13.8351116340442,13.853424157716,13.761861539357,13.7984865867006,35991.7623486817,0.0,1.0
2020-01-30,14.915,14.96,14.8301,14.96,66145,13.6565645282442,13.6977677065057,13.5788278652574,13.6977677065057,72240.1796556985,0.0,1.0
2020-01-31,14.84,14.88,14.81,14.86,107722,13.5878925644749,13.6245176118185,13.5604237789672,13.6062050881467,117648.448603389,0.0,1.0
2020-02-03,14.9,14.95,14.86,14.86,58129,13.6428301354903,13.6886114446698,13.6062050881467,13.6062050881467,63485.5152045674,0.0,1.0
2020-02-04,15.22,15.24,15.04,15.09,259698,13.9358305142391,13.9541430379109,13.7710178011929,13.8167991103724,283628.848381973,0.0,1.0
2020-02-05,15.31,15.37,15.27,15.37,191676,14.0182368707622,14.0731744417776,13.9816118234186,14.0731744417776,209338.705505869,0.0,1.0
2020-02-06,15.28,15.29,15.2,15.28,34898,13.9907680852545,13.9999243470904,13.9175179905673,13.9907680852545,38113.8073871732,0.0,1.0
2020-02-07,15.15,15.24,15.14,15.22,44889,13.8717366813878,13.9541430379109,13.8625804195519,13.9358305142391,49025.46563708,0.0,1.0
2020-02-10,15.23,15.23,15.15,15.18,27934,13.944986776075,13.944986776075,13.8717366813878,13.8992054668955,30508.083430377,0.0,1.0
2020-02-11,15.42,15.42,15.35,15.35,63008,14.1189557509571,14.1189557509571,14.0548619181058,14.0548619181058,68814.1089991119,0.0,1.0
2020-02-12,15.35,15.44,15.3,15.44,33914,14.0548619181058,14.1372682746289,14.0090806089263,14.1372682746289,37039.1330084415,0.0,1.0
2020-02-13,15.36,15.37,15.27,15.3,72636,14.0640181799417,14.0731744417776,13.9816118234186,14.0090806089263,79329.3172495476,0.0,1.0
2020-02-14,15.41,15.43,15.4,15.42,60442,14.1097994891212,14.128112012793,14.1006432272853,14.1189557509571,66011.6552838421,0.0,1.0
2020-02-18,15.55,15.59,15.46,15.48,87337,14.2379871548238,14.2746122021674,14.1555807983007,14.1738933219725,95384.9961537493,0.0,1.0
2020-02-19,15.67,15.68,15.61,15.64,50152,14.3478622968546,14.3570185586905,14.2929247258392,14.3203935113469,54773.444555032,0.0,1.0
2020-02-20,15.61,15.66,15.55,15.66,89027,14.2929247258392,14.3387060350187,14.2379871548238,14.3387060350187,97230.7275562458,0.0,1.0
2020-02-21,15.62,15.66,15.6,15.63,37434,14.3020809876751,14.3387060350187,14.2837684640033,14.311237249511,40883.4966396768,0.0,1.0
2020-02-24,15.12,15.21,15.03,15.1,109939,13.8442678958801,13.9266742524032,13.761861539357,13.8259553722083,120069.742401812,0.0,1.0
2020-02-25,14.83,15.13,14.8,15.13,65939,13.578736302639,13.853424157716,13.5512675171313,13.853424157716,72015.1970113708,0.0,1.0
2020-02-26,14.85,15.13,14.83,14.94,74579,13.5970488263108,13.853424157716,13.578736302639,13.6794551828339,81451.3622880393,0.0,1.0
2020-02-27,14.47,14.8,14.46,14.72,61893,13.2491108765467,13.5512675171313,13.2399546147108,13.4780174224441,67596.3631329675,0.0,1.0
2020-02-28,14.34,14.34,14.0,14.16,183024,13.13007947268,13.13007947268,12.8187665702594,12.9652667596338,199889.434444093,0.0,1.0
2020-03-02,14.75,14.75,14.38,14.46,159756,13.5054862079518,13.5054862079518,13.1667045200236,13.2399546147108,174477.317122622,0.0,1.0
2020-03-03,14.73,15.07,14.68,14.81,111486,13.48717368428,13.7984865867006,13.4413923751006,13.5604237789672,121759.29653179,0.0,1.0
2020-03-04,15.42,15.42,15.04,15.04,140241,14.1189557509571,14.1189557509571,13.7710178011929,13.7710178011929,153164.034093202,0.0,1.0
2020-03-05,14.99,15.14,14.92,15.09,59940,13.7252364920134,13.8625804195519,13.6611426591621,13.8167991103724,65463.3966068876,0.0,1.0
2020-03-06,14.67,14.8,14.53,14.73,52019,13.4322361132647,13.5512675171313,13.3040484475621,13.48717368428,56812.4862878489,0.0,1.0
2020-03-09,13.5,14.26,13.5,14.0,83861,12.3609534784644,13.0568293779928,12.3609534784644,12.8187665702594,91588.6870679044,0.0,1.0
2020-03-10,13.67,13.91,13.41,13.89,163116,12.5166099296747,12.7363602137363,12.2785471219413,12.7180476900645,178146.936952437,0.0,1.0
2020-03-11,13.01,13.39,12.83,13.37,89044,11.9122966485053,12.2602345982695,11.7474839354591,12.2419220745977,97249.2940851468,0.0,1.0
2020-03-12,11.5,12.24,11.43,12.21,130668,10.5297011112845,11.2072644871411,10.4656072784332,11.1797957016334,142708.894024504,0.0,1.0
2020-03-13,12.25,12.31,11.6,12.22,44538,11.216420748977,11.2713583199924,10.6212637296435,11.1889519634693,48642.1214227151,0.0,1.0
2020-03-16,11.0,11.47,10.81,10.97,48631,10.0718880194895,10.5022323257768,9.89791904460742,10.0444192339818,53112.2862927852,0.0,1.0
2020-03-17,11.78,11.87,11.14,11.22,63858,10.7860764426897,10.8684827992128,10.2000756851921,10.2733257798793,69742.4354441543,0.0,1.0
2020-03-18,10.78,11.09,10.5,11.0,37157,9.87045025909972,10.1542943760126,9.61407492769453,10.0718880194895,40580.9714334688,0.0,1.0
2020-03-19,10.69,10.88,10.5,10.59,36566,9.78804390257663,9.96201287745872,9.61407492769453,9.69648128421763,39935.5115169744,0.0,1.0
2020-03-20,10.6,11.12,10.55,10.97,45543,9.70563754605353,10.1817631615203,9.65985623687403,10.0444192339818,49739.7309253833,0.0,1.0
2020-03-23,10.23,10.59,10.17,10.58,116673,9.36685585812525,9.69648128421763,9.31191828710985,9.68732502238173,127424.272144067,0.0,1.0
2020-03-24,11.29,11.31,10.88,10.88,30483,10.3374196127306,10.3557321364024,9.96201287745872,9.96201287745872,33291.9706167459,0.0,1.0
2020-03-25,12.01,12.24,11.49,11.52,27418,10.9966704649154,11.2072644871411,10.5205448494486,10.5480136349563,29944.534670798,0.0,1.0
2020-03-26,12.4,12.4,11.98,11.98,23756,11.3904812864774,11.3904812864774,11.004674662258,11.004674662258,25861.4533127511,0.0401,1.0
2020-03-27,11.94,12.15,11.79,12.0,37491,10.9679311742371,11.1608344863468,10.8301430941588,11.0230464062685,40813.762676728,0.0,1.0
2020-03-30,12.19,12.21,11.91,12.11,20463,11.1975779743677,11.2159497183782,10.9403735582214,11.1240909983259,22276.6004015333,0.0,1.0
2020-03-31,12.12,12.25,12.05,12.23,35802,11.1332768703311,11.2526932063991,11.0689757662946,11.2343214623886,38975.0695194105,0.0,1.0
2020-04-01,11.56,11.88,11.55,11.78,37690,10.6188680380386,10.9128159422058,10.6096821660334,10.8209572221535,41030.3997035523,0.0,1.0
2020-04-02,11.77,11.81,11.53,11.53,21335,10.8117713501483,10.8485148381692,10.5913104220229,10.5913104220229,23225.8842577683,0.0,1.0
2020-04-03,11.55,11.75,11.5,11.66,33792,10.6096821660334,10.7933996061379,10.5637528060073,10.7107267580909,36786.9266856576,0.0,1.0
2020-04-06,12.09,12.12,11.8,11.82,21303,11.1057192543155,11.1332768703311,10.839328966164,10.8577007101744,23191.0481529523,0.0,1.0
2020-04-07,12.17,12.49,12.13,12.49,20253,11.1792062303573,11.4731541345244,11.1424627423364,11.4731541345244,22047.9884636784,0.0,1.0
2020-04-08,12.36,12.38,12.2,12.32,20175,11.3537377984565,11.372109542467,11.2067638463729,11.3169943104356,21963.0754581896,0.0,1.0
2020-04-09,12.61,12.67,12.4,12.5,57221,11.5833845985871,11.6384998306184,11.3904812864774,11.4823400065296,62292.3985523206,0.0,1.0
2020-04-13,12.39,12.53,12.32,12.5,35845,11.3812954144722,11.5098976225453,11.3169943104356,11.4823400065296,39021.8805352568,0.0,1.0
2020-04-14,12.68,12.77,12.63,12.68,22688,11.6476857026237,11.7303585506707,11.6017563425976,11.6476857026237,24698.7983145182,0.0,1.0
2020-04-15,12.17,12.36,12.16,12.33,27847,11.1792062303573,11.3537377984565,11.170020358352,11.3261801824408,30315.0315878168,0.0,1.0
2020-04-16,12.17,12.28,12.06,12.28,18451,11.1792062303573,11.2802508224147,11.0781616382998,11.2802508224147,20086.2803112295,0.0,1.0
2020-04-17,12.49,12.52,12.38,12.46,15585,11.4731541345244,11.5007117505401,11.372109542467,11.4455965185088,16966.2716736499,0.0,1.0
2020-04-20,12.23,12.45,12.23,12.45,22528,11.2343214623886,11.4364106465035,11.2343214623886,11.4364106465035,24524.6177904385,0.0,1.0
2020-04-21,12.0,12.17,12.0,12.01,15690,11.0230464062685,11.1792062303573,11.0230464062685,11.0322322782737,17080.5776425771,0.0,1.0
2020-04-22,12.18,12.22,12.12,12.22,17135,11.1883921023625,11.2251355903834,11.1332768703311,11.2251355903834,18653.645500673,0.0,1.0
2020-04-23,12.14,12.35,12.13,12.28,13018,11.1516486143416,11.3445519264513,11.1424627423364,11.2802508224147,14171.7628904442,0.0,1.0
2020-04-24,12.23,12.26,12.14,12.26,13415,11.2343214623886,11.2618790784043,11.1516486143416,11.2618790784043,14603.9483158173,0.0,1.0
2020-04-27,12.48,12.48,12.28,12.34,14302,11.4639682625192,11.4639682625192,11.2802508224147,11.3353660544461,15569.5615961848,0.0,1.0
2020-04-28,12.55,12.71,12.55,12.65,11477,11.5282693665558,11.6752433186393,11.5282693665558,11.620128086608,12494.1867179004,0.0,1.0
2020-04-29,12.8,12.88,12.73,12.75,14243,11.7579161666864,11.8314031427281,11.6936150626498,11.7119868066602,15505.3325279303,0.0,1.0
2020-04-30,12.59,12.71,12.51,12.71,21506,11.5650128545767,11.6752433186393,11.4915258785349,11.6752433186393,23412.0396928785,0.0,1.0
2020-05-01,12.34,12.43,12.3,12.43,23162,11.3353660544461,11.4180389024931,11.2986225664252,11.4180389024931,25214.8081171047,0.0,1.0
2020-05-04,12.29,12.31,12.2,12.23,17362,11.2894366944199,11.3078084384304,11.2067638463729,11.2343214623886,18900.7641192114,0.0,1.0
2020-05-05,12.42,12.53,12.41,12.53,14287,11.4088530304879,11.5098976225453,11.3996671584826,11.5098976225453,15553.2321720522,0.0,1.0
2020-05-06,12.34,12.46,12.33,12.45,106958,11.3353660544461,11.4455965185088,11.3261801824408,11.4364106465035,116437.503090807,0.0,1.0
2020-05-07,12.52,12.55,12.47,12.52,48370,11.5007117505401,11.5282693665558,11.454782390514,11.5007117505401,52656.9496858801,0.0,1.0
2020-05-08,12.76,12.83,12.65,12.65,26032,11.7211726786655,11.785473782702,11.620128086608,11.620128086608,28339.1712677864,0.0,1.0
2020-05-11,12.79,12.79,12.67,12.71,28120,11.7487302946811,11.7487302946811,11.6384998306184,11.6752433186393,30612.2271070282,0.0,1.0
2020-05-12,12.66,12.88,12.66,12.83,17616,11.6293139586132,11.8314031427281,11.6293139586132,11.785473782702,19177.2757011881,0.0,1.0
2020-05-13,12.51,12.77,12.5,12.77,19502,11.4915258785349,11.7303585506707,11.4823400065296,11.7303585506707,21230.4286287788,0.0,1.0
2020-05-14,12.53,12.53,12.27,12.3,30912,11.5098976225453,11.5098976225453,11.2710649504095,11.2986225664252,33651.677252221,0.0,1.0
2020-05-15,12.5,12.54,12.41,12.51,17295,11.4823400065296,11.5190834945505,11.3996671584826,11.4915258785349,18827.826024753,0.0,1.0
2020-05-18,13.04,13.05,12.75,12.75,10715,11.9783770948117,11.987562966817,11.7119868066602,11.7119868066602,11664.6519719704,0.0,1.0
2020-05-19,12.82,12.94,12.82,12.94,18833,11.7762879106968,11.8865183747595,11.7762879106968,11.8865183747595,20502.1363124701,0.0,1.0
2020-05-20,12.99,13.05,12.98,13.02,12461,11.9324477347856,11.987562966817,11.9232618627804,11.9600053508013,13565.3969409914,0.0,1.0
2020-05-21,12.94,13.03,12.91,12.98,18109,11.8865183747595,11.9691912228065,11.8589607587438,11.9232618627804,19713.9694410089,0.0,1.0
2020-05-22,12.93,12.93,12.84,12.9,7259,11.8773325027543,11.8773325027543,11.7946596547073,11.8497748867386,7902.35265184624,0.0,1.0
2020-05-26,13.35,13.4,13.33,13.34,14826,12.2631391269737,12.3090684869998,12.2447673829632,12.2539532549684,16140.0028125461,0.0,1.0
2020-05-27,13.47,13.49,13.29,13.49,22533,12.3733695910363,12.3917413350468,12.2080238949423,12.3917413350468,24530.060931816,0.0,1.0
2020-05-28,13.66,13.76,13.54,13.54,25552,12.5479011591356,12.6397598791878,12.4376706950729,12.4376706950729,27816.629695547,0.0,1.0
2020-05-29,13.85,13.87,13.72,13.72,11932,12.7224327272348,12.7408044712453,12.6030163911669,12.6030163911669,12989.5125832525,0.0,1.0
2020-06-01,13.99,14.0,13.85,13.89,12949,12.851034935308,12.8602208073132,12.7224327272348,12.7591762152557,14096.6475394348,0.0,1.0
2020-06-02,14.19,14.19,14.04,14.04,23897,13.0347523754125,13.0347523754125,12.8969642953341,12.8969642953341,26014.9498995963,0.0,1.0
2020-06-03,14.51,14.54,14.34,14.34,30329,13.3287002795796,13.3562578955953,13.1725404554908,13.1725404554908,33017.0069676051,0.0,1.0
2020-06-04,14.51,14.55,14.44,14.46,10757,13.3287002795796,13.3654437676005,13.264399175543,13.2827709195535,11710.3743595413,0.0,1.0
2020-06-05,14.68,14.8,14.64,14.72,310809,13.4848601036684,13.5950905677311,13.4481166156475,13.5216035916893,338355.465679527,0.0,1.0
2020-06-08,14.81,14.82,14.7,14.73,36752,13.6042764397363,13.6134623117415,13.5032318476789,13.5307894636945,40009.2663811344,0.0,1.0
2020-06-09,14.66,14.7,14.54,14.64,50693,13.466488359658,13.5032318476789,13.3562578955953,13.4481166156475,55185.8331698639,0.0,1.0
2020-06-10,14.64,14.73,14.58,14.73,18505,13.4481166156475,13.5307894636945,13.3930013836162,13.5307894636945,20145.0662381065,0.0,1.0
2020-06-11,13.72,14.23,13.71,14.23,82448,12.6030163911669,13.0714958634334,12.5938305191617,13.0714958634334,89755.2240583307,0.0,1.0
2020-06-12,13.99,14.15,13.82,14.13,56746,12.851034935308,12.9980088873916,12.6948751112192,12.9796371433811,61775.3001214585,0.0,1.0
2020-06-15,14.22,14.26,13.64,13.82,22146,13.0623099914281,13.099053479449,12.5295294151252,12.6948751112192,24108.7617891979,0.0,1.0
2020-06-16,14.2,14.44,14.17,14.44,35663,13.0439382474177,13.264399175543,13.016380631402,13.264399175543,38823.750189116,0.0,1.0
2020-06-17,14.26,14.34,14.22,14.33,15158,13.099053479449,13.1725404554908,13.0623099914281,13.1633545834856,16501.4274000118,0.0,1.0
2020-06-18,14.2,14.2,14.11,14.17,9254,13.0439382474177,13.0439382474177,12.9612653993707,13.016380631402,10074.1660614665,0.0,1.0
2020-06-19,14.13,14.4,14.11,14.4,20475,12.9796371433811,13.2276556875222,12.9612653993707,13.2276556875222,22289.6639408393,0.0,1.0
2020-06-22,14.45,14.5,14.25,14.25,32152,13.2735850475483,13.3195144075744,13.0898676074438,13.0898676074438,35001.5763138394,0.0,1.0
2020-06-23,14.39,14.57,14.39,14.53,37422,13.2184698155169,13.383815511611,13.2184698155169,13.3470720235901,40738.6473257186,0.0,1.0
2020-06-24,14.16,14.34,14.07,14.34,16503,13.0071947593968,13.1725404554908,12.9245219113498,13.1725404554908,17965.6324305578,0.0,1.0
2020-06-25,14.19,14.19,13.91,14.0,38403,13.1205484199412,13.1205484199412,12.8616510585893,12.9448680675953,41533.2158808071,0.0934,1.0
2020-06-26,14.03,14.16,13.98,14.14,20223,12.9726070705973,13.0928094169393,12.9263753989273,13.0743167482713,21871.3700689414,0.0,1.0
2020-06-29,14.28,14.28,14.07,14.16,15123,13.2037654289472,13.2037654289472,13.0095924079333,13.0928094169393,16355.6707487812,0.0,1.0
2020-06-30,14.39,14.39,14.2,14.2,218466,13.3054751066212,13.3054751066212,13.1297947542752,13.1297947542752,236273.091701595,0.0,1.0
2020-07-01,14.36,14.39,14.31,14.33,25652,13.2777361036192,13.3054751066212,13.2315044319492,13.2499971006172,27742.8860707356,0.0,1.0
2020-07-02,14.59,14.63,14.53,14.53,40800,13.4904017933011,13.5273871306371,13.4349237872971,13.4349237872971,44125.5945612823,0.0,1.0
2020-07-06,14.9,14.93,14.78,14.83,103466,13.777038157655,13.804777160657,13.666082145647,13.712313817317,111899.479580334,0.0,1.0
2020-07-07,14.87,14.96,14.8,14.84,98550,13.749299154653,13.832516163659,13.684574814315,13.721560151651,106582.778039568,0.0,1.0
2020-07-08,15.22,15.23,14.97,14.97,21900,14.0729208563429,14.0821671906769,13.841762497993,13.841762497993,23685.0617865706,0.0,1.0
2020-07-09,15.09,15.28,15.02,15.24,47504,13.9527185100009,14.1283988623469,13.887994169663,14.0914135250109,51376.0353931166,0.0,1.0
2020-07-10,15.17,15.21,15.07,15.13,24212,14.0266891846729,14.0636745220089,13.9342258413329,13.9897038473369,26185.5121450433,0.0,1.0
2020-07-13,15.15,15.41,15.14,15.23,31261,14.0081965160049,14.2486012086888,13.9989501816709,14.0821671906769,33809.0738132414,0.0,1.0
2020-07-14,15.35,15.37,15.13,15.14,30649,14.1931232026849,14.2116158713528,13.9897038473369,13.9989501816709,33147.189894822,0.0,1.0
2020-07-15,15.74,15.82,15.62,15.62,58633,14.5537302417107,14.6277009163827,14.4427742297028,14.4427742297028,63412.1565174428,0.0,1.0
2020-07-16,15.8,15.86,15.74,15.74,36170,14.6092082477147,14.6646862537187,14.5537302417107,14.5537302417107,39118.2047863132,0.0,1.0
2020-07-17,16.04,16.04,15.85,15.85,39046,14.8311202717306,14.8311202717306,14.6554399193847,14.6554399193847,42228.6265990154,0.0,1.0
2020-07-20,16.24,16.27,16.15,16.19,48010,15.0160469584106,15.0437859614125,14.9328299494046,14.9698152867406,51923.2792864499,0.0,1.0
2020-07-21,16.38,16.43,16.3,16.42,84975,15.1454956390865,15.1917273107565,15.0715249644145,15.1824809764225,91901.284260906,0.0,1.0
2020-07-22,16.5099,16.51,16.42,16.49,63319,15.2656055220851,15.2656979854285,15.1824809764225,15.2472053167605,68480.1108339666,0.0,1.0
2020-07-23,16.49,16.62,16.4462,16.54,43864,15.2472053167605,15.3674076631024,15.2067063723776,15.2934369884305,47439.3401920608,0.0,1.0
2020-07-24,16.3111,16.39,16.29,16.39,55513,15.0817883955253,15.1547419734205,15.0622786300805,15.1547419734205,60037.8463451093,0.0,1.0
2020-07-27,16.415,16.43,16.355,16.38,23089,15.1778578092555,15.1917273107565,15.1223798032515,15.1454956390865,24970.9767849374,0.0,1.0
2020-07-28,16.34,16.4,16.32,16.37,111981,15.1085103017505,15.1639883077545,15.0900176330825,15.1362493047525,121108.534425661,0.0,1.0
2020-07-29,16.46,16.46,16.2692,16.31,676577,15.2194663137585,15.2194663137585,15.0430462546658,15.0807712987485,731724.568418839,0.0,1.0
2020-07-30,16.69,16.7,16.42,16.45,143987,15.4321320034404,15.4413783377744,15.1824809764225,15.2102199794245,155723.332943514,0.0,1.0
2020-07-31,16.6,16.74,16.4693,16.72,163059,15.3489149944344,15.4783636751104,15.2280654046891,15.4598710064424,176349.885381572,0.0,1.0
2020-08-03,16.87,16.87,16.7,16.76,155012,15.5985660214523,15.5985660214523,15.4413783377744,15.4968563437784,167646.977062096,0.0,1.0
2020-08-04,16.89,16.89,16.68,16.72,405266,15.6170586901203,15.6170586901203,15.4228856691064,15.4598710064424,438299.09817335,0.0,1.0
2020-08-05,17.09,17.18,17.0473,17.18,151139,15.8019853768003,15.8852023858062,15.7625035291941,15.8852023858062,163458.290107785,0.0,1.0
2020-08-06,17.05,17.075,16.88,17.04,151707,15.7650000394643,15.7881158752993,15.6078123557863,15.7557537051303,164072.587600697,0.0,1.0
2020-08-07,17.08,17.098,16.928,16.98,97296,15.7927390424663,15.8093824442675,15.6521947605895,15.7002756991263,105226.564912611,0.0,1.0
2020-08-10,17.14,17.14,17.0343,17.1,143083,15.8482170484703,15.8482170484703,15.7504832945599,15.8112317111343,154745.648201273,0.0,1.0
2020-08-11,17.24,17.47,17.2,17.47,81777,15.9406803918102,16.1533460814921,15.9036950544742,16.1533460814921,88442.6163342643,0.0,1.0
2020-08-12,17.45,17.51,17.3331,17.44,310236,16.1348534128241,16.1903314188281,16.0267637644597,16.1256070784902,335523.234174363,0.0,1.0
2020-08-13,17.55,17.554,17.415,17.46,72457,16.2273167561641,16.2310152898977,16.1024912426552,16.1440997471581,78362.946204089,0.0,1.0
2020-08-14,17.41,17.48,17.39,17.48,63897,16.0978680754882,16.1625924158261,16.0793754068202,16.1625924158261,69105.2234235845,0.0,1.0
2020-08-17,17.535,17.59,17.51,17.51,76249,16.2134472546631,16.2643020935001,16.1903314188281,16.1903314188281,82464.0308750788,0.0,1.0
2020-08-18,17.5,17.6,17.46,17.52,86763,16.1810850844941,16.2735484278341,16.1440997471581,16.1995777531621,93835.0235519741,0.0,1.0
2020-08-19,17.37,17.555,17.34,17.53,63566,16.0608827381522,16.2319399233311,16.0331437351502,16.2088240874961,68747.2437226094,0.0,1.0
2020-08-20,17.26,17.2799,17.145,17.19,74734,15.9591730604782,15.9775732658029,15.8528402156373,15.8944487201402,80825.54372409,0.0,1.0
2020-08-21,17.28,17.3,17.031,17.13,1122822,15.9776657291462,15.9961583978142,15.7474320042297,15.8389707141363,1214342.85138451,0.0,1.0
2020-08-24,17.48,17.5757,17.43,17.55,67849,16.1625924158261,16.2510798354025,16.1163607441562,16.2273167561641,73379.3496418737,0.0,1.0
2020-08-25,17.47,17.58,17.28,17.58,93314,16.1533460814921,16.2550557591661,15.9776657291462,16.2550557591661,100919.993404204,0.0,1.0
2020-08-26,17.57,17.57,17.45,17.49,96896,16.2458094248321,16.2458094248321,16.1348534128241,16.1718387501601,104793.961044363,0.0,1.0
2020-08-27,17.31,17.51,17.21,17.51,94993,16.0054047321482,16.1903314188281,15.9129413888082,16.1903314188281,102735.848141174,0.0,1.0
2020-08-28,17.47,17.475,17.371,17.45,48885,16.1533460814921,16.1579692486591,16.0618073715856,16.1348534128241,52869.6002482424,0.0,1.0
2020-08-31,17.48,17.57,17.48,17.52,103138,16.1625924158261,16.2458094248321,16.1625924158261,16.1995777531621,111544.744408371,0.0,1.0
2020-09-01,17.47,17.51,17.4,17.51,209914,16.1533460814921,16.1903314188281,16.0886217411542,16.1903314188281,227024.020998457,0.0,1.0
2020-09-02,17.68,17.709,17.54,17.55,101242,16.3475191025061,16.3743334720747,16.2180704218301,16.2273167561641,109494.202072876,0.0,1.0
2020-09-03,17.3,17.6647,17.2401,17.65,103614,15.9961583978142,16.3333722109751,15.9407728551536,16.3197800995041,112059.543011586,0.0,1.0
2020-09-04,17.09,17.285,16.82,17.25,147897,15.8019853768003,15.9822888963132,15.5523343497824,15.9499267261442,159952.035755636,0.0,1.0
2020-09-08,16.9,17.0395,16.78,16.85,72416,15.6263050244543,15.7552913884136,15.5153490124464,15.5800733527844,78318.6043075937,0.0,1.0
2020-09-09,17.35,17.4,17.1894,17.21,66159,16.0423900694842,16.0886217411542,15.8938939400802,15.9129413888082,71551.5982985263,0.0,1.0
2020-09-10,17.11,17.39,17.08,17.38,209669,15.8204780454683,16.0793754068202,15.7927390424663,16.0701290724862,226759.051129154,0.0,1.0
2020-09-11,17.15,17.22,17.09,17.18,90311,15.8574633828042,15.9221877231422,15.8019853768003,15.8852023858062,97672.2198633327,0.0,1.0
2020-09-14,17.24,17.33,17.1837,17.33,56241,15.9406803918102,16.0238974008162,15.8886235295098,16.0238974008162,60825.1853853206,0.0,1.0
2020-09-15,17.46,17.52,17.41,17.46,66218,16.1440997471581,16.1995777531621,16.0978680754882,16.1440997471581,71615.4073690931,0.0,1.0
2020-09-16,17.52,17.62,17.5,17.5,102944,16.1995777531621,16.2920410965021,16.1810850844941,16.1810850844941,111334.931532271,0.0,1.0
2020-09-17,17.53,17.53,17.38,17.41,155380,16.2088240874961,16.2088240874961,16.0701290724862,16.0978680754882,168044.972620884,0.0,1.0
2020-09-18,17.48,17.53,17.3741,17.53,62103,16.1625924158261,16.2088240874961,16.0646737352291,16.2088240874961,67164.9950744931,0.0,1.0
2020-09-21,17.17,17.19,16.9716,17.07,87744,15.8759560514722,15.8944487201402,15.6925087782858,15.7834927081323,94895.984538852,0.0,1.0
2020-09-22,17.04,17.12,16.93,17.1,118656,15.7557537051303,15.8297243798023,15.6540440274563,15.8112317111343,128327.611477047,0.0,1.0
2020-09-23,16.886,17.15,16.85,17.15,60320,15.6133601563867,15.8574633828042,15.5800733527844,15.8574633828042,65236.6633317783,0.0,1.0
2020-09-24,16.85,16.927,16.7,16.77,57168,15.61178827955,15.6831299826672,15.4728109358151,15.537667029558,61702.1434541108,0.0343,1.0
2020-09-25,16.925,16.948,16.63,16.66,47020,15.6812769514174,15.7025868107901,15.4079548420722,15.4357503108191,50749.2790584295,0.0,1.0
2020-09-28,17.18,17.2,17.12,17.2,103107,15.9175384357667,15.9360687482647,15.8619474982727,15.9360687482647,111284.685577998,0.0,1.0
2020-09-29,17.44,17.4599,17.33,17.33,145324,16.1584324982404,16.1768701591759,16.0565157795015,16.0565157795015,156850.026156683,0.0,1.0
2020-09-30,17.53,17.5718,17.465,17.5,145187,16.2418189044814,16.2805472576021,16.1815953888629,16.2140234357344,156702.160328715,0.0,1.0
2020-10-01,17.96,17.97,17.77,17.77,348848,16.640220623188,16.649485779437,16.4641826544571,16.4641826544571,376516.046383985,0.0,1.0
2020-10-02,17.95,17.9615,17.631,17.7,158278,16.630955466939,16.6416103966253,16.3353969825962,16.3993265607142,170831.441744153,0.0,1.0
2020-10-05,18.295,18.295,18.08,18.08,258070,16.9506033575292,16.9506033575292,16.7514024981759,16.7514024981759,278538.206010397,0.0,1.0
2020-10-06,18.27,18.45,18.22,18.4,276125,16.9274404669067,17.0942132793885,16.8811146856617,17.0478874981436,298025.195236258,0.0,1.0
2020-10-07,18.8,18.8,18.6,18.6,395743,17.4184937481032,17.4184937481032,17.2331906231234,17.2331906231234,427130.411365804,0.0,1.0
2020-10-08,18.975,19.03,18.91,19.0,407719,17.5806339824606,17.63159234183,17.5204104668421,17.603796873083,440056.25921786,0.0,1.0
2020-10-09,18.9891,19.0199,18.84,18.94,255591,17.5936978527716,17.6222345340185,17.4555543730992,17.5482059355891,275862.590043026,0.0,1.0
2020-10-12,19.17,19.19,19.03,19.08,121026,17.7613045293159,17.7798348418139,17.63159234183,17.677918123075,130624.888288505,0.0,1.0
2020-10-13,18.94,19.03,18.88,19.0,181102,17.5482059355891,17.63159234183,17.4926149980952,17.603796873083,195465.672820921,0.0,1.0
2020-10-14,19.21,19.29,19.15,19.16,158593,17.7983651543119,17.8724864043038,17.7427742168179,17.7520393730669,171171.425217216,0.0,1.0
2020-10-15,19.11,19.13,18.8823,18.93,182016,17.7057135918219,17.7242439043199,17.4947459840324,17.5389407793401,196452.164549109,0.0,1.0
2020-10-16,19.12,19.16,18.98,19.05,131733,17.7149787480709,17.7520393730669,17.5852665605851,17.650122654328,142181.088434796,0.0,1.0
2020-10-19,18.87,19.18,18.846,19.15,194517,17.4833498418462,17.7705696855649,17.4611134668486,17.7427742168179,209944.651522937,0.0,1.0
2020-10-20,18.95,19.0831,18.94,19.02,74756,17.5574710918381,17.6807903215122,17.5482059355891,17.622327185581,80685.093689748,0.0,1.0
2020-10-21,18.78,18.98,18.76,18.9,140899,17.3999634356052,17.5852665605851,17.3814331231073,17.5111453105931,152074.067844612,0.0,1.0
2020-10-22,18.62,18.77,18.53,18.77,206480,17.2517209356214,17.3906982793563,17.1683345293805,17.3906982793563,222856.468311028,0.0,1.0
2020-10-23,18.75,18.75,18.61,18.74,113043,17.3721679668583,17.3721679668583,17.2424557793724,17.3629028106093,122008.735699746,0.0,1.0
2020-10-26,18.32,18.5001,18.2,18.47,326158,16.9737662481517,17.140631712196,16.8625843731638,17.1127435918865,352026.443197346,0.0,1.0
2020-10-27,18.26,18.41,18.26,18.34,127710,16.9181753106577,17.0571526543926,16.9181753106577,16.9922965606496,137839.01379311,0.0,1.0
2020-10-28,17.73,18.0,17.73,17.96,264228,16.4271220294612,16.6772812481839,16.4271220294612,16.640220623188,285184.613080619,0.0,1.0
2020-10-29,18.11,18.16,17.85,17.95,238097,16.7791979669228,16.8255237481678,16.5383039044491,16.630955466939,256981.095193001,0.0,1.0
2020-10-30,18.08,18.095,17.92,18.09,111297,16.7514024981759,16.7653002325494,16.603159998192,16.7606676544249,120124.255877627,0.0,1.0
2020-11-02,18.35,18.355,18.18,18.25,230673,17.0015617168986,17.0061942950231,16.8440540606658,16.9089101544087,248968.278354852,0.0,1.0
2020-11-03,18.77,18.8599,18.65,18.65,279940,17.3906982793563,17.4739920340347,17.2795164043684,17.2795164043684,302142.77285446,0.0,1.0
2020-11-04,18.69,18.82,18.5531,18.69,360848,17.3165770293643,17.4370240606012,17.1897370403156,17.3165770293643,389467.797738754,0.0,1.0
2020-11-05,19.32,19.43,19.25,19.25,251631,17.9002818730508,18.0021985917897,17.8354257793078,17.8354257793078,271588.512095952,0.0,1.0
2020-11-06,19.43,19.5,19.35,19.4,171779,18.0021985917897,18.0670546855326,17.9280773417977,17.9744031230427,185403.241330879,0.0,1.0
2020-11-09,19.59,20.28,19.56,20.15,506099,18.1504410917735,18.7897368729539,18.1226456230265,18.669289841717,546239.034074695,0.0,1.0
2020-11-10,19.66,19.835,19.66,19.76,336545,18.2152971855165,18.3774374198738,18.2152971855165,18.3079487480064,363237.26330751,0.0,1.0
2020-11-11,20.05,20.13,19.91,20.03,517854,18.5766382792271,18.650759529219,18.4469260917412,18.5581079667291,558926.353839302,0.0,1.0
2020-11-12,19.9,20.05,19.785,20.04,158445,18.4376609354922,18.5766382792271,18.3311116386288,18.5673731229781,171011.686950508,0.0,1.0
2020-11-13,19.89,19.98,19.85,19.93,180006,18.4283957792433,18.5117821854842,18.3913351542473,18.4654564042392,194282.746197185,0.0,1.0
2020-11-16,19.89,20.02,19.77,20.0,141977,18.4283957792433,18.5488428104801,18.3172139042554,18.5303124979822,153237.566841315,0.0,1.0
2020-11-17,19.88,19.93,19.84,19.89,147712,18.4191306229943,18.4654564042392,18.3820699979983,18.4283957792433,159427.424676281,0.0,1.0
2020-11-18,19.75,19.96,19.75,19.94,292856,18.2986835917574,18.4932518729862,18.2986835917574,18.4747215604882,316083.174562642,0.0,1.0
2020-11-19,19.98,20.01,19.86,19.92,204674,18.5117821854842,18.5395776542311,18.4006003104963,18.4561912479902,220907.229732135,0.0,1.0
2020-11-20,20.24,20.27,20.04,20.04,177074,18.7526762479579,18.7804717167049,18.5673731229781,18.5673731229781,191118.201616171,0.0,1.0
2020-11-23,20.34,20.46,20.2633,20.39,304237,18.8453278104478,18.9565096854357,18.7742640620181,18.8916535916928,328366.831410027,0.0,1.0
2020-11-24,20.38,20.42,20.2695,20.37,267161,18.8823884354438,18.9194490604398,18.7800084588925,18.8731232791948,288350.236974247,0.0,1.0
2020-11-25,20.58,20.59,20.3983,20.41,234624,19.0676915604236,19.0769567166726,18.8993436713795,18.9101839041908,253232.642488409,0.0,1.0
2020-11-27,20.89,20.91,20.69,20.69,94623,19.3549114041424,19.3734417166403,19.1696082791625,19.1696082791625,102127.797370178,0.0,1.0
2020-11-30,20.8,21.18,20.75,21.09,229493,19.2715249979014,19.6236009353631,19.2251992166565,19.5402145291222,247694.689471633,0.0,1.0
2020-12-01,21.0,21.035,20.93,20.99,313804,19.4568281228813,19.4892561697527,19.3919720291383,19.4475629666323,338692.615177613,0.0,1.0
2020-12-02,20.81,20.89,20.76,20.89,184210,19.2807901541504,19.3549114041424,19.2344643729055,19.3549114041424,198820.176421806,0.0,1.0
2020-12-03,20.83,20.98,20.8001,20.9,212397,19.2993204666484,19.4382978103833,19.2716176494639,19.3641765603913,229242.761041541,0.0,1.0
2020-12-04,20.82,20.88,20.78,20.84,129519,19.2900553103994,19.3456462478934,19.2529946854035,19.3085856228974,139791.490309841,0.0,1.0
2020-12-07,20.84,20.97,20.84,20.85,144208,19.3085856228974,19.4290326541343,19.3085856228974,19.3178507791464,155645.513280689,0.0,1.0
2020-12-08,20.92,20.94,20.81,20.81,175748,19.3827068728893,19.4012371853873,19.2807901541504,19.2807901541504,189687.033091469,0.0,1.0
2020-12-09,20.83,21.0,20.71,21.0,150665,19.2993204666484,19.4568281228813,19.1881385916605,19.4568281228813,162614.634822167,0.0,1.0
2020-12-10,20.81,20.9,20.731,20.75,184626,19.2807901541504,19.3641765603913,19.2075954197834,19.2251992166565,199269.170468771,0.0,1.0
2020-12-11,20.88,20.89,20.7,20.72,168175,19.3456462478934,19.3549114041424,19.1788734354115,19.1974037479095,181513.398673998,0.0,1.0
2020-12-14,21.02,21.085,21.0,21.03,179228,19.4753584353792,19.5355819509977,19.4568281228813,19.4846235916282,193443.040984352,0.0,1.0
2020-12-15,21.33,21.33,21.09,21.14,174037,19.762578279098,19.762578279098,19.5402145291222,19.5865403103671,187840.329210801,0.0,1.0
2020-12-16,21.36,21.45,21.225,21.42,198607,19.7903737478449,19.8737601540859,19.6652941384836,19.8459646853389,214359.040109688,0.0,1.0
2020-12-17,21.61,21.63,21.51,21.51,302677,20.0220026540697,20.0405329665677,19.9293510915798,19.9293510915798,326683.103733906,0.0,1.0
2020-12-18,21.82,21.87,21.76,21.8,213219,20.2165709352985,20.2628967165435,20.1609799978046,20.1980406228005,230129.956009343,0.0,1.0
2020-12-21,21.815,21.86,21.3504,21.49,247983,20.211938357174,20.2536315602945,19.7814791978459,19.9108207790818,267651.179684103,0.0,1.0
2020-12-22,22.12,22.125,21.85,21.87,312409,20.4945256227683,20.4991582008928,20.2443664040455,20.2628967165435,337186.974082622,0.0,1.0
2020-12-23,22.51,22.57,22.29,22.41,445529,20.8558667164789,20.9114576539729,20.6520332790011,20.763215153989,480865.069111507,0.0,1.0
2020-12-24,22.61,22.61,22.49,22.5,144536,20.9737195039661,20.9737195039661,20.8624038763466,20.8716801786482,155812.084708296,0.0272,1.0
2020-12-28,23.14,23.2019,23.045,23.12,473729,21.465363525952,21.5227838371991,21.3772386540866,21.4468109213488,510687.324104558,0.0,1.0
2020-12-29,23.22,23.33,23.17,23.28,345894,21.539573944365,21.6416132696828,21.4931924328569,21.5952317581747,372879.180467781,0.0,1.0
2020-12-30,23.38,23.445,23.35,23.36,315066,21.6879947811909,21.7482907461515,21.6601658742861,21.6694421765877,339646.110869984,0.0,1.0
2020-12-31,23.3,23.39,23.22,23.38,133263,21.613784362778,21.6972710834926,21.539573944365,21.6879947811909,143659.613137776,0.0,1.0
2021-01-04,23.97,24.17,23.8104,24.1,637871,22.2352966169866,22.420822663019,22.0872468322527,22.3558885469077,687634.985643475,0.0,1.0
2021-01-05,24.17,24.19,23.9501,24.01,457109,22.420822663019,22.4393752676223,22.2168367754064,22.2724018261931,492770.702308937,0.0,1.0
2021-01-06,25.08,25.37,24.65,24.83,723967,23.2649661724666,23.5339789392136,22.8660851734969,23.033058614926,780447.8298141,0.0,1.0
2021-01-07,26.02,26.035,25.6845,25.8,660304,24.136938588819,24.1508530422714,23.8257186465996,23.9328599381833,711818.113004556,0.0,1.0
2021-01-08,25.96,26.14,25.73,26.0,546827,24.0812807750093,24.2482542164385,23.867925822072,24.1183859842157,589488.119532734,0.0,1.0
2021-01-11,25.5,25.51,25.15,25.31,438740,23.6545708691347,23.6638471714363,23.3299002885779,23.4783211254039,472968.630963342,0.0,1.0
2021-01-12,25.08,25.2156,24.91,25.21,510630,23.2649661724666,23.3907528316766,23.107269033339,23.3855581023877,550467.183363294,0.0,1.0
2021-01-13,25.18,25.24,25.1,25.21,340466,23.3577291954828,23.4133870092925,23.2835187770698,23.3855581023877,367027.710966781,0.0,1.0
2021-01-14,24.87,25.11,24.8,25.11,523716,23.0701638241325,23.2927950793714,23.0052297080212,23.2927950793714,564574.097491905,0.0,1.0
2021-01-15,24.08,24.4,23.96,24.4,516565,22.3373359423044,22.6341776159563,22.226020314685,22.6341776159563,556865.20685048,0.0,1.0
2021-01-19,24.61,24.64,24.405,24.5,515748,22.8289799642904,22.8568088711952,22.6388157671071,22.7269406389725,555984.467981223,0.0,1.0
2021-01-20,25.1,25.1,24.8765,25.01,429574,23.2835187770698,23.2835187770698,23.0761934206286,23.2000320563552,463087.538581956,0.0,1.0
2021-01-21,25.37,25.4,25.15,25.22,420560,23.5339789392136,23.5618078461185,23.3299002885779,23.3948344046893,453370.304594848,0.0,1.0
2021-01-22,25.48,25.4945,25.1575,25.25,274483,23.6360182645314,23.6494689028688,23.3368575153041,23.4226633115941,295896.997612963,0.0,1.0
2021-01-25,25.4,25.57,25.25,25.48,451236,23.5618078461185,23.719504985246,23.4226633115941,23.6360182645314,486439.515798365,0.0,1.0
2021-01-26,25.04,25.3,24.965,25.28,256162,23.2278609632601,23.4690448231022,23.1582886959979,23.450492218499,276146.671023458,0.0,1.0
2021-01-27,23.77,24.08,23.64,24.0,546654,22.0497705709542,22.3373359423044,21.9291786410331,22.2631255238915,589301.622807665,0.0,1.0
2021-01-28,24.08,24.11,23.85,23.93,380856,22.3373359423044,22.3651648492093,22.1239809893671,22.1981914077801,410568.767183697,0.0,1.0
2021-01-29,23.48,23.87,23.44,23.81,568326,21.7807578042071,22.1425335939704,21.7436525950007,22.0868757801607,612664.380181596,0.0,1.0
2021-02-01,23.78,23.87,23.695,23.87,258385,22.0590468732558,22.1425335939704,21.980198303692,22.1425335939704,278543.100039803,0.0,1.0
2021-02-02,24.16,24.16,23.905,24.07,332626,22.4115463607174,22.4115463607174,22.1750006520261,22.3280596400028,358576.067472337,0.0,1.0
2021-02-03,24.34,24.44,24.21,24.43,384968,22.5785198021466,22.6712828251628,22.4579278722255,22.6620065228612,415001.567955272,0.0,1.0
2021-02-04,24.31,24.31,24.11,24.31,356863,22.5506908952417,22.5506908952417,22.3651648492093,22.5506908952417,384703.935249742,0.0,1.0
2021-02-05,24.41,24.41,24.1,24.35,257101,22.6434539182579,22.6434539182579,22.3558885469077,22.5877961044482,277158.927814438,0.0,1.0
2021-02-08,24.46,24.58,24.38,24.58,343435,22.689835429766,22.8011510573855,22.6156250113531,22.8011510573855,370228.339734002,0.0,1.0
2021-02-09,24.23,24.38,24.18,24.38,327953,22.4764804768288,22.6156250113531,22.4300989653206,22.6156250113531,353538.499863976,0.0,1.0
2021-02-10,23.98,24.23,23.84,24.23,414462,22.2445729192882,22.4764804768288,22.1147046870655,22.4764804768288,446796.564540113,0.0,1.0
2021-02-11,24.46,24.475,24.312,24.39,218591,22.689835429766,22.7037498832185,22.552546155702,22.6249013136547,235644.541210987,0.0,1.0
2021-02-12,24.42,24.43,24.2,24.33,415323,22.6527302205596,22.6620065228612,22.4486515699239,22.569243499845,447724.736102448,0.0,1.0
2021-02-16,24.69,24.96,24.42,24.79,701996,22.9031903827033,23.1536505448471,22.6527302205596,22.9959534057196,756762.745730372,0.0,1.0
2021-02-17,24.21,24.36,24.05,24.36,316964,22.4579278722255,22.5970724067498,22.3095070353996,22.5970724067498,341692.184766981,0.0,1.0
2021-02-18,23.65,23.86,23.51,23.86,353943,21.9384549433347,22.1332572916688,21.808586711112,22.1332572916688,381556.129254361,0.0,1.0
2021-02-19,23.55,23.7207,23.55,23.66,350582,21.8456919203185,22.0040384006072,21.8456919203185,21.9477312456363,377932.918312419,0.0,1.0
2021-02-22,22.9,23.28,22.86,23.28,440627,21.2427322707131,21.5952317581747,21.2056270615066,21.5952317581747,475002.84668707,0.0,1.0
2021-02-23,22.62,22.6899,22.1,22.47,635659,20.9829958062677,21.047837159356,20.5006280865834,20.8438512717434,685250.4148004,0.0,1.0
2021-02-24,22.38,22.479,22.2079,22.31,1522843,20.7603645510288,20.8521999438148,20.6007193884179,20.6954304349174,1641648.74158296,0.0,1.0
2021-02-25,22.2,22.6599,22.11,22.64,348582,20.5933911095996,21.0200082524512,20.509904388885,21.0015484108709,375776.886808734,0.0,1.0
2021-02-26,21.89,22.18,21.89,22.01,237333,20.3058257382493,20.5748385049964,20.3058257382493,20.4171413658688,255848.712432017,0.0,1.0
2021-03-01,22.35,22.4799,22.29,22.37,276868,20.7325356441239,20.853034811022,20.6768778303142,20.7510882487272,298468.065181107,0.0,1.0
2021-03-02,22.22,22.52,22.17,22.51,184390,20.6119437142028,20.8902327832515,20.5655622026947,20.8809564809499,198775.324482224,0.0,1.0
2021-03-03,21.2,21.67,21.2,21.67,216526,19.6657608794375,20.1017470876137,19.6657608794375,20.1017470876137,233418.438683431,0.0,1.0
2021-03-04,20.53,21.08,20.41,21.05,459318,19.0442486252288,19.554445251818,18.9329329976094,19.5266163449131,495152.039104757,0.0,1.0
2021-03-05,20.51,20.82,20.085,20.69,430103,19.0256960206256,19.3132613919758,18.6314531728067,19.1926694620548,463657.808914679,0.0,1.0
2021-03-08,20.21,20.44,20.1809,20.4,206798,18.7474069515769,18.9607619045142,18.7204129118792,18.9236566953077,222931.501449509,0.0,1.0
2021-03-09,21.21,21.24,20.81,20.81,242914,19.6750371817391,19.7028660886439,19.3039850896742,19.3039850896742,261865.118343049,0.0,1.0
2021-03-10,21.19,21.44,21.12,21.44,531948,19.6564845771358,19.8883921346764,19.5915504610245,19.8883921346764,573448.323161072,0.0,1.0
2021-03-11,21.85,21.86,21.5301,21.72,218007,20.2687205290429,20.2779968313445,19.971971618414,20.1481285991218,235014.98001191,0.0,1.0
2021-03-12,21.78,21.8099,21.52,21.63,141448,20.2037864129315,20.2315225568133,19.9626025530893,20.0646418784072,152483.172066606,0.0,1.0
2021-03-15,21.95,21.95,21.65,21.8,154760,20.3614835520591,20.3614835520591,20.0831944830104,20.2223390175347,166833.717755132,0.0,1.0
2021-03-16,21.95,22.03,21.83,21.95,137651,20.3614835520591,20.435693970472,20.2501679244396,20.3614835520591,148389.946256861,0.0,1.0
2021-03-17,21.62,21.643,21.38,21.57,239603,20.0553655761056,20.0767010713993,19.8327343208666,20.0089840645974,258295.808188699,0.0,1.0
2021-03-18,21.15,21.45,21.1,21.45,105174,19.6193793679293,19.897668436978,19.5729978564212,19.897668436978,113379.228684275,0.0,1.0
2021-03-19,21.42,21.4699,21.145,21.22,58021,19.8698395300731,19.9161282785582,19.6147412167785,19.6843134840407,62547.5519376491,0.0,1.0
2021-03-22,21.77,21.82,21.57,21.57,108186,20.1945101106299,20.240891622138,20.0089840645974,20.0089840645974,116626.212128824,0.0,1.0
2021-03-23,21.53,21.7499,21.506,21.71,127685,19.971878855391,20.1758647430036,19.9496157298671,20.1388522968202,137646.441273999,0.0,1.0
2021-03-24,21.24,21.47,21.21,21.47,102376,19.7028660886439,19.9162210415812,19.6750371817391,19.9162210415812,110362.94061062,0.0,1.0
2021-03-25,21.39,21.39,21.03,21.08,154554,19.8901546321137,19.8901546321137,19.5553974714049,19.6018915215033,166208.363944161,0.0519,1.0
2021-03-26,21.91,21.91,21.56,21.56,101667,20.3736927531375,20.3736927531375,20.0482344024484,20.0482344024484,109333.344572842,0.0,1.0
2021-03-29,22.01,22.0499,21.77,21.91,420245,20.4666808533344,20.5037831053129,20.2435094128618,20.3736927531375,451934.17126515,0.0,1.0
2021-03-30,22.11,22.11,21.9,22.02,226376,20.5596689535313,20.5596689535313,20.3643939431178,20.4759796633541,243446.203891348,0.0,1.0
2021-03-31,22.56,22.59,22.43,22.55,346006,20.9781154044172,21.0060118344763,20.8572308741613,20.9688165943975,372097.073999144,0.0,1.0
2021-04-01,22.7,22.7599,22.6,22.75,343307,21.1082987446929,21.1639986167108,21.015310644496,21.1547927947913,369194.552069685,0.0,1.0
2021-04-05,22.89,22.97,22.85,22.85,376771,21.284976135067,21.3593666152245,21.2477808949882,21.2477808949882,405181.952531837,0.0,1.0
2021-04-06,22.61,22.78,22.53,22.78,204188,21.0246094545157,21.1826892248504,20.9502189743582,21.1826892248504,219585.086228958,0.0,1.0
2021-04-07,22.38,22.6,22.31,22.59,234358,20.8107368240628,21.015310644496,20.745645153925,21.0060118344763,252030.09794134,0.0,1.0
2021-04-08,22.74,22.79,22.53,22.53,107735,21.1454939847716,21.1919880348701,20.9502189743582,20.9502189743582,115858.910733622,0.0,1.0
2021-04-09,22.72,22.73,22.57,22.72,80146,21.1268963647323,21.1361951747519,20.9874142144369,21.1268963647323,86189.5229930557,0.0,1.0
2021-04-12,22.4999,22.56,22.38,22.56,160765,20.9222295561989,20.9781154044172,20.8107368240628,20.9781154044172,172887.713223101,0.0,1.0
2021-04-13,22.54,22.55,22.3102,22.47,127567,20.9595177843779,20.9688165943975,20.7458311301254,20.89442611424,137186.370868854,0.0,1.0
2021-04-14,22.34,22.54,22.31,22.54,146479,20.7735415839841,20.9595177843779,20.745645153925,20.9595177843779,157524.457097046,0.0,1.0
2021-04-15,22.33,22.5,22.19,22.5,170647,20.7642427739644,20.9223225442991,20.6340594336888,20.9223225442991,183514.879472413,0.0,1.0
2021-04-16,22.49,22.5,22.37,22.46,365035,20.9130237342794,20.9223225442991,20.8014380140432,20.8851273042204,392560.982778557,0.0,1.0
2021-04-19,22.26,22.5,22.2045,22.46,114582,20.6991511038266,20.9223225442991,20.6475427082173,20.8851273042204,123222.218496124,0.0,1.0
2021-04-20,22.08,22.2155,22.0,22.2155,152785,20.5317725234722,20.657771399239,20.4573820433147,20.657771399239,164305.969985951,0.0,1.0
2021-04-21,22.31,22.32,21.9739,21.99,89918,20.745645153925,20.7549439639447,20.4331121491633,20.448083233295,96698.3945360918,0.0,1.0
2021-04-22,22.79,22.94,22.72,22.73,302706,21.1919880348701,21.3314701851654,21.1268963647323,21.1361951747519,325531.97598303,0.0,1.0
2021-04-23,23.03,23.08,22.86,22.93,479587,21.4151594753426,21.461653525441,21.2570797050079,21.3221713751457,515750.939082059,0.0,1.0
2021-04-26,22.96,23.05,22.8716,23.05,197450,21.3500678052048,21.433757095382,21.2678663246307,21.433757095382,212338.997766312,0.0,1.0
2021-04-27,22.98,22.99,22.88,22.99,135267,21.3686654252442,21.3779642352638,21.2756773250473,21.3779642352638,145467.000308208,0.0,1.0
2021-04-28,22.75,22.85,22.58,22.85,95510,21.1547927947913,21.2477808949882,20.9967130244566,21.2477808949882,102712.067240621,0.0,1.0
2021-04-29,22.34,22.68,22.21,22.68,128823,20.7735415839841,21.0897011246535,20.6526570537281,21.0897011246535,138537.081333247,0.0,1.0
2021-04-30,21.93,22.23,21.89,22.16,222226,20.3922903731769,20.6712546737675,20.3550951330981,20.6061630036297,238983.267245462,0.0,1.0
2021-05-03,21.77,21.97,21.76,21.97,306058,20.2435094128618,20.4294856132556,20.2342106028422,20.4294856132556,329136.738305203,0.0,1.0
2021-05-04,21.15,21.34,21.07,21.21,530494,19.6669831916412,19.8436605820152,19.5925927114837,19.7227760517593,570496.6537404,0.0,1.0
2021-05-05,21.37,21.54,21.33,21.47,755849,19.8715570120743,20.029636782409,19.8343617719955,19.9645451122712,812844.86767622,0.0,1.0
2021-05-06,21.17,21.32,20.97,21.23,231925,19.6855808116805,19.8250629619759,19.4996046112868,19.7413736717987,249413.634119788,0.0,1.0
2021-05-07,21.48,21.5572,21.29,21.29,176301,19.9738439222909,20.0456307356429,19.7971665319168,19.7971665319168,189595.227375025,0.0,1.0
2021-05-10,21.21,21.45,21.17,21.45,169244,19.7227760517593,19.9459474922318,19.6855808116805,19.9459474922318,182006.084264177,0.0,1.0
2021-05-11,20.87,20.89,20.5202,20.72,301357,19.4066165110899,19.4252141311293,19.0813441366012,19.2671343607946,324081.252721512,0.0,1.0
2021-05-12,20.29,20.7,20.24,20.7,190687,18.8672855299479,19.2485367407552,18.8207914798495,19.2485367407552,205066.02414315,0.0,1.0
2021-05-13,20.42,20.54,20.29,20.29,290043,18.9881700602039,19.0997557804402,18.8672855299479,18.8672855299479,311914.104477765,0.0,1.0
2021-05-14,21.0,21.0267,20.63,20.63,286055,19.5275010413458,19.5523288640984,19.1834450706174,19.1834450706174,307625.383672032,0.0,1.0
2021-05-17,20.85,20.98,20.76,20.98,163874,19.3880188910505,19.5089034213065,19.3043296008733,19.5089034213065,176231.151785043,0.0,1.0
2021-05-18,21.2,21.3,21.04,21.04,206249,19.7134772417396,19.8064653419365,19.5646962814246,19.5646962814246,221801.498862012,0.0,1.0
2021-05-19,21.09,21.1298,20.8384,20.89,253382,19.611190331523,19.6481995954014,19.3772322714277,19.4252141311293,272488.62968865,0.0,1.0
2021-05-20,21.46,21.52,21.2,21.2,100018,19.9552463022515,20.0110391623696,19.7134772417396,19.7134772417396,107559.999385116,0.0,1.0
2021-05-21,21.54,21.67,21.48,21.63,267997,20.029636782409,20.150521312665,19.9738439222909,20.1133260725862,288205.694527113,0.0,1.0
2021-05-24,21.65,21.68,21.6,21.6,141709,20.1319236926256,20.1598201226846,20.0854296425271,20.0854296425271,152394.768470329,0.0,1.0
2021-05-25,21.71,21.78,21.65,21.73,120514,20.1877165527437,20.2528082228815,20.1319236926256,20.2063141727831,129601.529383689,0.0,1.0
2021-05-26,21.78,21.79,21.69,21.76,107946,20.2528082228815,20.2621070329012,20.1691189327043,20.2342106028422,116085.821488389,0.0,1.0
2021-05-27,21.79,21.83,21.7477,21.8,59950,20.2621070329012,20.29930227298,20.2227730665179,20.2714058429209,64470.6149206911,0.0,1.0
2021-05-28,21.85,21.95,21.82,21.93,151292,20.3178998930194,20.4108879932162,20.2900034629603,20.3922903731769,162700.388199853,0.0,1.0
2021-06-01,21.75,22.02,21.75,22.02,123372,20.2249117928225,20.4759796633541,20.2249117928225,20.4759796633541,132675.040934036,0.0,1.0
2021-06-02,21.44,21.61,21.4,21.61,111986,19.9366486822121,20.0947284525468,19.8994534421334,20.0947284525468,120430.463427999,0.0,1.0
2021-06-03,21.2,21.29,21.07,21.29,91585,19.7134772417396,19.7971665319168,19.5925927114837,19.7971665319168,98491.097039391,0.0,1.0
2021-06-04,21.37,21.41,21.32,21.36,83206,19.8715570120743,19.9087522521531,19.8250629619759,19.8622582020546,89480.266640384,0.0,1.0
2021-06-07,21.38,21.41,21.2801,21.39,91345,19.880855822094,19.9087522521531,19.7879607099973,19.8901546321137,98232.999498424,0.0,1.0
2021-06-08,21.39,21.44,21.32,21.44,79119,19.8901546321137,19.9366486822121,19.8250629619759,19.9366486822121,85085.0805990017,0.0,1.0
2021-06-09,21.31,21.5,21.29,21.4,64505,19.8157641519562,19.9924415423303,19.7971665319168,19.8994534421334,69369.0911669586,0.0,1.0
2021-06-10,21.43,21.45,21.275,21.32,60628,19.9273498721924,19.9459474922318,19.7832183168873,19.8250629619759,65199.7404739226,0.0,1.0
2021-06-11,21.41,21.46,21.365,21.43,96556,19.9087522521531,19.9552463022515,19.8669076070645,19.9273498721924,103836.942356668,0.0,1.0
2021-06-14,21.85,21.85,21.63,21.63,82557,20.3178998930194,20.3178998930194,20.1133260725862,20.1133260725862,88782.3278733524,0.0,1.0
2021-06-15,21.79,21.83,21.7305,21.83,53763,20.2621070329012,20.29930227298,20.2067791132841,20.29930227298,57817.0753958485,0.0,1.0
2021-06-16,21.79,22.11,21.77,21.9,108057,20.2621070329012,20.5596689535313,20.2435094128618,20.3643939431178,116205.191601086,0.0,1.0
2021-06-17,21.56,21.65,21.49,21.64,104547,20.0482344024484,20.1319236926256,19.9831427323106,20.1226248826059,112430.515064445,0.0,1.0
2021-06-18,21.15,21.35,21.15,21.28,96112,19.6669831916412,19.8529593920349,19.6669831916412,19.7878677218971,103359.461905879,0.0,1.0
2021-06-21,21.39,21.41,21.19,21.19,63427,19.8901546321137,19.9087522521531,19.7041784317199,19.7041784317199,68209.803045449,0.0,1.0
2021-06-22,21.57,21.6,21.39,21.4,93610,20.0575332124681,20.0854296425271,19.8901546321137,19.8994534421334,100668.795041299,0.0,1.0
2021-06-23,21.37,21.5,21.35,21.5,126660,19.8715570120743,19.9924415423303,19.8529593920349,19.9924415423303,136210.977245283,0.0,1.0
2021-06-24,21.53,21.53,21.41,21.44,81416,20.1252285494114,20.1252285494114,20.0130582091453,20.0411007942118,87098.9601780829,0.1128,1.0
2021-06-25,21.42,21.56,21.41,21.56,95437,20.0224057375008,20.1532711344779,20.0130582091453,20.1532711344779,102098.647225554,0.0,1.0
2021-06-28,21.58,21.59,21.5,21.5,98890,20.171966191189,20.1813137195445,20.0971859643449,20.0971859643449,105792.671858242,0.0,1.0
2021-06-29,21.85,21.98,21.8,21.81,166283,20.4243494567877,20.5458673254093,20.3776118150102,20.3869593433657,177889.805385823,0.0,1.0
2021-06-30,21.51,21.59,21.45,21.59,141153,20.1065334927004,20.1813137195445,20.0504483225673,20.1813137195445,151005.693303735,0.0,1.0
2021-07-01,21.66,21.66,21.565,21.65,91953,20.246746418033,20.246746418033,20.1579448986557,20.2373988896775,98371.4587458886,0.0,1.0
2021-07-02,21.64,21.67,21.52,21.67,65726,20.228051361322,20.2560939463885,20.1158810210559,20.2560939463885,70313.7744014036,0.0,1.0
2021-07-06,21.75,21.77,21.65,21.75,68688,20.3308741732326,20.3495692299436,20.2373988896775,20.3308741732326,73482.5264900285,0.0,1.0
2021-07-07,21.99,22.01,21.875,21.92,79737,20.5552148537648,20.5739099104758,20.4477182776765,20.4897821552763,85302.7634337207,0.0,1.0
2021-07-08,21.6,21.65,21.49,21.5,81183,20.1906612479,20.2373988896775,20.0878384359894,20.0971859643449,86849.6964249937,0.0,1.0
2021-07-09,21.6,21.624,21.516,21.57,86709,20.1906612479,20.2130953159532,20.1121420097137,20.1626186628334,92761.4195991129,0.0,1.0
2021-07-12,21.79,21.79,21.6436,21.65,67564,20.3682642866546,20.3682642866546,20.23141647153,20.2373988896775,72280.0695867152,0.0,1.0
2021-07-13,21.6,21.73,21.6,21.67,61190,20.1906612479,20.3121791165216,20.1906612479,20.2560939463885,65461.1547275337,0.0,1.0
2021-07-14,21.4,21.65,21.38,21.65,93588,20.0037106807898,20.2373988896775,19.9850156240788,20.2373988896775,100120.584223573,0.0,1.0
2021-07-15,20.76,21.01,20.7,21.01,357452,19.4054688660372,19.6391570749249,19.3493836959041,19.6391570749249,382402.691283974,0.0,1.0
2021-07-16,20.74,20.9599,20.72,20.86,67057,19.3867738093262,19.5923259578638,19.3680787526152,19.4989441495923,71737.6802184054,0.0,1.0
2021-07-19,20.49,20.55,20.31,20.39,237566,19.1530856004384,19.2091707705715,18.9848300900393,19.0596103168834,254148.466808324,0.0,1.0
2021-07-20,20.57,20.64,20.35,20.42,74939,19.2278658272825,19.2932985257711,19.0222202034613,19.0876529019499,80169.8557628151,0.0,1.0
2021-07-21,21.19,21.19,20.85,20.85,118867,19.8074125853241,19.8074125853241,19.4895966212368,19.4895966212368,127164.096731455,0.0,1.0
2021-07-22,21.18,21.3,21.17,21.3,60714,19.7980650569686,19.9102353972347,19.7887175286131,19.9102353972347,64951.9292062017,0.0,1.0
2021-07-23,20.99,21.17,20.95,21.17,72169,19.6204620182139,19.7887175286131,19.5830719047919,19.7887175286131,77206.5055651477,0.0,1.0
2021-07-26,20.93,20.99,20.88,20.93,158196,19.5643768480809,19.6204620182139,19.5176392063033,19.5643768480809,169238.320530755,0.0,1.0
2021-07-27,20.87,20.899,20.73,20.86,117373,19.5082916779478,19.5353995101788,19.3774262809707,19.4989441495923,125565.813267443,0.0,1.0
2021-07-28,21.38,21.4,21.02,21.02,244168,19.9850156240788,20.0037106807898,19.6485046032804,19.6485046032804,261211.296413016,0.0,1.0
2021-07-29,21.37,21.43,21.32,21.41,68948,19.9756680957233,20.0317532658563,19.9289304539457,20.0130582091453,73760.6748840332,0.0,1.0
2021-07-30,21.36,21.5261,21.32,21.33,79355,19.9663205673677,20.1215830133528,19.9289304539457,19.9382779823012,84894.0992548367,0.0,1.0
2021-08-02,21.61,21.69,21.55,21.58,93489,20.2000087762555,20.2747890030996,20.1439236061224,20.171966191189,100014.673873548,0.0,1.0
2021-08-03,21.63,21.65,21.53,21.61,92430,20.2187038329665,20.2373988896775,20.1252285494114,20.2000087762555,98881.7540687358,0.0,1.0
2021-08-04,21.65,21.7497,21.585,21.64,76593,20.2373988896775,20.3305937473819,20.1766399553667,20.228051361322,81939.3074692923,0.0,1.0
2021-08-05,21.69,21.7198,21.61,21.61,52033,20.2747890030996,20.302644637599,20.2000087762555,20.2000087762555,55664.9822509848,0.0,1.0
2021-08-06,21.56,21.68,21.56,21.67,61665,20.1532711344779,20.265441474744,20.1532711344779,20.2560939463885,65969.3104473505,0.0,1.0
2021-08-09,21.61,21.72,21.59,21.68,84137,20.2000087762555,20.3028315881661,20.1813137195445,20.265441474744,90009.8901014954,0.0,1.0
2021-08-10,21.53,21.72,21.53,21.7,115777,20.1252285494114,20.3028315881661,20.1252285494114,20.2841365314551,123858.410048859,0.0,1.0
2021-08-11,21.67,21.7,21.601,21.69,72153,20.2560939463885,20.2841365314551,20.1915960007355,20.2747890030996,77189.3887409013,0.0,1.0
2021-08-12,21.27,21.47,21.2,21.47,93024,19.8821928121682,20.0691433792783,19.8167601136796,20.0691433792783,99517.2161688853,0.0,1.0
2021-08-13,21.43,21.5,21.34,21.39,72374,20.0317532658563,20.0971859643449,19.9476255106567,19.9943631524343,77425.8148758054,0.0,1.0
2021-08-16,21.24,21.3,21.2,21.24,79740,19.8541502271016,19.9102353972347,19.8167601136796,19.8541502271016,85305.9728382669,0.0,1.0
2021-08-17,21.05,21.0997,20.93,21.02,114736,19.676547188347,19.7230044042738,19.5643768480809,19.6485046032804,122744.746671324,0.0,1.0
2021-08-18,21.31,21.4,21.24,21.28,393076,19.9195829255902,20.0037106807898,19.8541502271016,19.8915403405237,420513.300468705,0.0,1.0
2021-08-19,21.23,21.3517,21.19,21.23,87003,19.8448026987461,19.9585621188327,19.8074125853241,19.8448026987461,93075.9412446418,0.0,1.0
2021-08-20,21.54,21.54,21.24,21.24,58306,20.1345760777669,20.1345760777669,19.8541502271016,19.8541502271016,62375.8471571104,0.0,1.0
2021-08-23,21.87,21.89,21.75,21.77,94172,20.4430445134987,20.4617395702097,20.3308741732326,20.3495692299436,100745.348308569,0.0,1.0
2021-08-24,21.99,22.02,21.88,21.94,63766,20.5552148537648,20.5832574388314,20.4523920418542,20.5084772119873,68216.963431213,0.0,1.0
2021-08-25,21.97,22.01,21.9,21.97,168422,20.5365197970538,20.5739099104758,20.4710870985652,20.5365197970538,180178.110827271,0.0,1.0
2021-08-26,21.68,21.85,21.68,21.85,59224,20.265441474744,20.4243494567877,20.265441474744,20.4243494567877,63357.9249482508,0.0,1.0
2021-08-27,21.78,21.84,21.5809,21.61,55699,20.3589167582991,20.4150019284322,20.1728074687409,20.2000087762555,59586.8746064538,0.0,1.0
2021-08-30,22.09,22.16,22.0,22.13,180379,20.6486901373199,20.7141228358085,20.5645623821203,20.686080250742,192969.727546949,0.0,1.0
2021-08-31,22.04,22.11,21.9656,22.08,70400,20.6019524955424,20.6673851940309,20.5324068845774,20.6393426089644,75314.026684399,0.0,1.0
2021-09-01,22.14,22.2099,22.04,22.05,74877,20.6954277790975,20.7607670023025,20.6019524955424,20.6113000238979,80103.5280688599,0.0,1.0
2021-09-02,22.45,22.5295,22.28,22.32,89884,20.9852011581183,21.0595140085446,20.8262931760746,20.8636832894966,96158.0394105186,0.0,1.0
2021-09-03,22.53,22.5899,22.46,22.49,135397,21.0599813849623,21.1159730798118,20.9945486864738,21.0225912715403,144847.915781074,0.0,1.0
2021-09-07,22.3,22.49,22.3,22.42,144248,20.8449882327856,21.0225912715403,20.8449882327856,20.9571585730517,154316.728993909,0.0,1.0
2021-09-08,22.03,22.29,22.02,22.14,112155,20.5926049671869,20.8356407044301,20.5832574388314,20.6954277790975,119983.588960068,0.0,1.0
2021-09-09,21.99,22.08,21.88,22.01,99389,20.5552148537648,20.6393426089644,20.4523920418542,20.5739099104758,106326.502814428,0.0,1.0
2021-09-10,21.65,21.93,21.65,21.93,99472,20.2373988896775,20.4991296836318,20.2373988896775,20.4991296836318,106415.296340207,0.0,1.0
2021-09-13,21.97,21.97,21.81,21.86,126104,20.5365197970538,20.5365197970538,20.3869593433657,20.4336969851432,134906.25029843,0.0,1.0
2021-09-14,21.79,21.95,21.76,21.95,54828,20.3682642866546,20.5178247403428,20.3402217015881,20.5178247403428,58655.0774865375,0.0,1.0
2021-09-15,21.65,21.69,21.5654,21.69,56677,20.2373988896775,20.2747890030996,20.1583187997899,20.2747890030996,60633.1404885183,0.0,1.0
2021-09-16,21.41,21.5,21.32,21.42,73498,20.0130582091453,20.0971859643449,19.9289304539457,20.0224057375008,78628.2717791187,0.0,1.0
2021-09-17,21.33,21.46,21.22,21.32,64516,19.9382779823012,20.0597958509228,19.8354551703906,19.9289304539457,69019.3145677655,0.0,1.0
2021-09-20,20.95,21.07,20.76,21.05,172975,19.5830719047919,19.695242245058,19.4054688660372,19.676547188347,185048.917126902,0.0,1.0
2021-09-21,21.29,21.41,21.23,21.29,90514,19.9008878688792,20.0130582091453,19.8448026987461,19.9008878688792,96832.0143652229,0.0,1.0
2021-09-22,21.52,21.63,21.3,21.33,88365,20.1158810210559,20.2187038329665,19.9102353972347,19.9382779823012,94533.010908621,0.0,1.0
2021-09-23,21.8,21.8352,21.69,21.69,100921,20.5108140940762,20.5439324727969,20.4073191605739,20.4073191605739,107264.28458222,0.1425,1.0
2021-09-24,21.42,21.65,21.42,21.6,66816,20.1532861419776,20.3696846393004,20.1532861419776,20.3226414877085,71015.6502476752,0.0,1.0
2021-09-27,21.46,21.55,21.3,21.3,68234,20.1909206632511,20.2755983361166,20.040382578157,20.040382578157,72522.7771641504,0.0,1.0
2021-09-28,21.17,21.3581,21.12,21.33,76064,19.918070384018,20.0950467203068,19.8710272324261,20.0686084691121,80844.9236775498,0.0,1.0
2021-09-29,20.99,21.25,20.94,21.19,281763,19.7487150382871,19.9933394265651,19.7016718866952,19.9368876446548,299472.920568961,0.0,1.0
2021-09-30,20.9,21.1,20.82,21.1,64858,19.6640373654216,19.8522099717893,19.5887683228746,19.8522099717893,68934.5821923451,0.0,1.0
2021-10-01,20.84,20.9887,20.645,20.87,94089,19.6075855835113,19.7474919163457,19.4241172923029,19.6358114744665,100002.866321742,0.0,1.0
2021-10-04,20.39,20.53,20.32,20.51,83207,19.1841972191841,19.3159180436414,19.1183368069554,19.2971007830047,88436.8895198501,0.0,1.0
2021-10-05,20.46,20.55,20.34,20.42,181975,19.2500576314128,19.3347353042782,19.1371540675922,19.2124231101392,193412.849524375,0.0,1.0
2021-10-06,20.42,20.44,20.1011,20.15,116903,19.2124231101392,19.231240370776,18.912381889286,18.9583900915429,124250.816584411,0.0,1.0
2021-10-07,20.58,20.64,20.5,20.5,204576,19.3629611952334,19.4194129771437,19.2876921526863,19.2876921526863,217434.411893385,0.0,1.0
2021-10-08,20.11,20.3,20.11,20.3,106701,18.9207555702693,19.0995195463186,18.9207555702693,19.0995195463186,113407.580475892,0.0,1.0
2021-10-11,19.88,20.03,19.85,19.91,124590,18.7043570729465,18.8454865277223,18.6761311819914,18.7325829639017,132420.97498141,0.0,1.0
2021-10-12,20.44,20.46,20.15,20.15,123259,19.231240370776,19.2500576314128,18.9583900915429,18.9583900915429,131006.316359528,0.0,1.0
2021-10-13,21.07,21.08,20.66,20.66,169272,19.8239840808342,19.8333927111525,19.4382302377804,19.4382302377804,179911.415659789,0.0,1.0
2021-10-14,20.97,21.15,20.95,21.1,135535,19.7298977776503,19.8992531233812,19.7110805170136,19.8522099717893,144053.911582835,0.0,1.0
2021-10-15,21.19,21.26,21.07,21.11,71579,19.9368876446548,20.0027480568834,19.8239840808342,19.8616186021077,76078.0236631695,0.0,1.0
2021-10-18,20.92,21.0,20.9,21.0,89242,19.6828546260584,19.7581236686055,19.6640373654216,19.7581236686055,94851.2131735368,0.0,1.0
2021-10-19,21.37,21.39,21.16,21.16,87940,20.1062429903857,20.1250602510224,19.9086617536996,19.9086617536996,93467.3773165192,0.0,1.0
2021-10-20,21.78,21.87,21.67,21.67,163498,20.4919968334394,20.5766745063048,20.3885018999372,20.3885018999372,173774.496889883,0.0,1.0
2021-10-21,21.78,21.86,21.73,21.73,121888,20.4919968334394,20.5672658759865,20.4449536818475,20.4449536818475,129549.143579212,0.0,1.0
2021-10-22,21.73,21.86,21.659,21.83,117382,20.4449536818475,20.5672658759865,20.3781524065869,20.5390399850313,124759.923631654,0.0,1.0
2021-10-25,21.75,21.8,21.62,21.67,52991,20.4637709424842,20.5108140940762,20.3414587483453,20.3885018999372,56321.6942390231,0.0,1.0
2021-10-26,21.69,21.84,21.66,21.84,82312,20.4073191605739,20.5484486153497,20.3790932696188,20.5484486153497,87485.6352248961,0.0,1.0
2021-10-27,21.78,21.91,21.78,21.89,118724,20.4919968334394,20.6143090275784,20.4919968334394,20.5954917669416,126186.273647105,0.0,1.0
2021-10-28,22.19,22.2411,21.95,21.97,222185,20.8777506764931,20.9258287774201,20.6519435488519,20.6707608094887,236150.207289867,0.0,1.0
2021-10-29,21.87,22.0,21.821,22.0,122354,20.5766745063048,20.6989867004438,20.5305722177448,20.6989867004438,130044.433524965,0.0,1.0
2021-11-01,22.2,22.22,21.93,21.98,227838,20.8871593068115,20.9059765674483,20.6331262882151,20.6801694398071,242158.520730511,0.0,1.0
2021-11-02,21.78,21.99,21.72,21.98,119037,20.4919968334394,20.6895780701254,20.4355450515291,20.6801694398071,126518.946936849,0.0,1.0
2021-11-03,21.17,21.23,21.0,21.2,260244,19.918070384018,19.9745221659283,19.7581236686055,19.9462962749731,276601.366185584,0.0,1.0
2021-11-04,21.06,21.25,21.04,21.12,212798,19.8145754505158,19.9933394265651,19.795758189879,19.8710272324261,226173.197159434,0.0,1.0
2021-11-05,20.8,20.89,20.76,20.8,171260,19.5699510622378,19.6546287351033,19.5323165409643,19.5699510622378,182024.369333945,0.0,1.0
2021-11-08,21.03,21.04,20.88,20.97,156794,19.7863495595606,19.795758189879,19.6452201047849,19.7298977776503,166649.123936393,0.0,1.0
2021-11-09,21.02,21.125,20.96,21.01,196904,19.7769409292422,19.8757315475853,19.7204891473319,19.7675322989239,209280.196305799,0.0,1.0
2021-11-10,20.76,20.98,20.74,20.95,154605,19.5323165409643,19.7393064079687,19.5134992803275,19.7110805170136,164322.536616107,0.0,1.0
2021-11-11,20.84,20.8719,20.66,20.76,207022,19.6075855835113,19.637599114227,19.4382302377804,19.5323165409643,220034.152681607,0.0,1.0
2021-11-12,21.05,21.05,20.89,20.89,68672,19.8051668201974,19.8051668201974,19.6546287351033,19.6546287351033,72988.3071989995,0.0,1.0
2021-11-15,20.82,21.1,20.82,20.91,91802,19.5887683228746,19.8522099717893,19.5887683228746,19.67344599574,97572.1193132943,0.0,1.0
2021-11-16,20.75,20.927,20.75,20.78,97595,19.5229079106459,19.6894406672813,19.5229079106459,19.551133801601,103729.232308457,0.0,1.0
2021-11-17,20.75,20.81,20.71,20.71,70398,19.5229079106459,19.5793596925562,19.4852733893723,19.4852733893723,74822.7931354142,0.0,1.0
2021-11-18,20.63,20.75,20.55,20.75,117631,19.4100043468253,19.5229079106459,19.3347353042782,19.5229079106459,125024.574267904,0.0,1.0
2021-11-19,20.57,20.58,20.44,20.49,143397,19.353552564915,19.3629611952334,19.231240370776,19.2782835223679,152410.069422981,0.0,1.0
2021-11-22,20.05,20.375,19.47,20.28,753921,18.864303788359,19.1700842737065,18.3186032298928,19.0807022856819,801307.921012597,0.0,1.0
2021-11-23,20.03,20.15,19.9501,20.0,218687,18.8454865277223,18.9583900915429,18.7703115714784,18.8172606367671,232432.344134838,0.0,1.0
2021-11-24,20.16,20.16,20.01,20.03,95753,18.9677987218613,18.9677987218613,18.8266692670855,18.8454865277223,101771.455312584,0.0,1.0
2021-11-26,20.27,20.324,20.11,20.11,109366,19.0712936553635,19.1221002590827,18.9207555702693,18.9207555702693,116240.086281538,0.0,1.0
2021-11-29,20.31,20.55,20.22,20.51,111569,19.108928176637,19.3347353042782,19.0242505037716,19.2971007830047,118581.553557275,0.0,1.0
2021-11-30,20.09,20.3975,19.99,20.25,138960,18.9019383096326,19.1912536919229,18.8078520064487,19.0524763947267,147694.186398721,0.0,1.0
2021-12-01,19.86,20.38,19.8,20.3,248316,18.6855398123097,19.1747885888657,18.6290880303994,19.0995195463186,263923.644140651,0.0,1.0
2021-12-02,19.86,19.95,19.76,19.76,103731,18.6855398123097,18.7702174851752,18.5914535091259,18.5914535091259,110250.904212189,0.0,1.0
2021-12-03,19.71,19.9649,19.57,19.89,118567,18.544410357534,18.7842363443496,18.4126895330766,18.7137657032649,126019.405575253,0.0,1.0
2021-12-06,19.95,20.0,19.68,19.72,146053,18.7702174851752,18.8172606367671,18.5161844665788,18.5538189878524,155233.009542979,0.0,1.0
2021-12-07,20.18,20.25,20.03,20.03,251402,18.986615982498,19.0524763947267,18.8454865277223,18.8454865277223,267203.611463812,0.0,1.0
2021-12-08,20.31,20.3202,20.21,20.3,77924,19.108928176637,19.1185249795618,19.0148418734532,19.0995195463186,82821.8320447175,0.0,1.0
2021-12-09,20.1,20.38,20.1,20.31,146623,18.911346939951,19.1747885888657,18.911346939951,19.108928176637,155838.836300659,0.0,1.0
2021-12-10,20.01,20.1,19.92,20.1,98238,18.8266692670855,18.911346939951,18.74199159422,18.911346939951,104412.647405279,0.0,1.0
2021-12-13,19.9,20.0,19.83,19.92,103151,18.7231743335833,18.8172606367671,18.6573139213546,18.74199159422,109634.4489149,0.0,1.0
2021-12-14,19.57,19.76,19.5,19.66,88301,18.4126895330766,18.5914535091259,18.3468291208479,18.4973672059421,93851.0675963838,0.0,1.0
2021-12-15,19.89,19.89,19.5,19.52,198001,18.7137657032649,18.7137657032649,18.3468291208479,18.3656463814847,210446.147100843,0.0,1.0
2021-12-16,19.91,20.15,19.86,19.9,136481,18.7325829639017,18.9583900915429,18.6855398123097,18.7231743335833,145059.371429791,0.0,1.0
2021-12-17,19.82,19.9,19.6801,19.69,94694,18.6479052910362,18.7231743335833,18.516278552882,18.5255930968972,100645.892968052,0.0,1.0
2021-12-20,19.51,19.54,19.39,19.54,147899,18.3562377511663,18.3844636421215,18.2433341873457,18.3844636421215,157195.037954695,0.0,1.0
2021-12-21,19.88,19.93,19.78,19.84,159709,18.7043570729465,18.7514002245384,18.6102707697627,18.666722551673,169747.343232249,0.0,1.0
2021-12-22,20.02,20.02,19.76,19.81,112031,18.8360778974039,18.8360778974039,18.5914535091259,18.6384966607178,119072.592087184,0.0,1.0
2021-12-23,20.15,20.21,19.98,19.98,119055,19.0109843350226,19.0675927251021,18.8505938964641,18.8505938964641,126188.008349498,0.0559,1.0
2021-12-27,20.28,20.31,20.2,20.31,87982,19.1336358468615,19.1619400419012,19.0581579934222,19.1619400419012,93253.3144395907,0.0,1.0
2021-12-28,20.05,20.21,20.05,20.21,102010,18.9166370182235,19.0675927251021,18.9166370182235,19.0675927251021,108121.781796079,0.0,1.0
2021-12-29,20.08,20.16,20.02,20.06,82274,18.9449412132632,19.0204190667025,18.8883328231838,18.9260717499034,87203.3278648236,0.0,1.0
2021-12-30,20.22,20.2775,20.07,20.07,90180,19.077027456782,19.1312771639415,18.9355064815833,18.9355064815833,95583.0044345696,0.0,1.0
2021-12-31,20.24,20.32,20.2295,20.27,158938,19.0958969201418,19.1713747735811,19.0859904518779,19.1242011151816,168460.540683318,0.0,1.0
2022-01-03,20.55,20.5746,20.32,20.32,192759,19.3883736022191,19.4115830421517,19.1713747735811,19.1713747735811,204307.877043726,0.0,1.0
2022-01-04,20.24,20.54,20.2154,20.54,180101,19.0958969201418,19.3789388705392,19.0726874802093,19.3789388705392,190891.491258266,0.0,1.0
2022-01-05,19.61,20.07,19.56,20.07,357271,18.5015088243074,18.9355064815833,18.4543351659078,18.9355064815833,378676.375885374,0.0,1.0
2022-01-06,19.37,19.52,19.2601,19.36,111791,18.2750752639895,18.4165962391882,18.1713875628273,18.2656405323096,118488.796282379,0.0,1.0
2022-01-07,19.35,19.36,19.17,19.24,60922,18.2562058006297,18.2656405323096,18.0863806303913,18.1524237521506,64572.0536278869,0.0,1.0
2022-01-10,19.18,19.21,19.01,19.21,124814,18.0958153620712,18.1241195571109,17.9354249235127,18.1241195571109,132292.050515595,0.0,1.0
2022-01-11,19.35,19.3785,19.13,19.15,219128,18.2562058006297,18.2830947859174,18.0486417036716,18.0675111670314,232256.737588582,0.0,1.0
2022-01-12,19.57,19.6,19.4,19.4,357785,18.4637698975877,18.4920740926275,18.3033794590292,18.3033794590292,379221.1714529,0.0,1.0
2022-01-13,19.56,19.76,19.5,19.69,105800,18.4543351659078,18.6430297995061,18.3977267758284,18.5769866777467,112138.854171407,0.0,1.0
2022-01-14,19.42,19.5,19.2751,19.35,66105,18.3222489223891,18.3977267758284,18.1855396603471,18.2562058006297,70065.5855860191,0.0,1.0
2022-01-18,19.13,19.2341,19.1,19.11,89601,18.0486417036716,18.1468572604595,18.0203375086319,18.0297722403118,94969.3144859378,0.0,1.0
2022-01-19,19.26,19.42,19.245,19.42,134499,18.1712932155105,18.3222489223891,18.1571411179906,18.3222489223891,142557.313300567,0.0,1.0
2022-01-20,19.3,19.78,19.3,19.47,225467,18.2090321422301,18.6618992628659,18.2090321422301,18.3694225807886,238975.529616867,0.0,1.0
2022-01-21,18.73,18.94,18.68,18.94,152946,17.6712524364751,17.8693818017533,17.6240787780756,17.8693818017533,162109.53865879,0.0,1.0
2022-01-24,18.64,18.67,18.0363,18.21,317661,17.5863398513559,17.6146440463957,17.0167650998396,17.1806463891197,336693.199952205,0.0,1.0
2022-01-25,18.12,18.255,17.95,18.09,196801,17.0957338040005,17.2231026816793,16.935343365442,17.0674296089608,208592.047635038,0.0,1.0
2022-01-26,18.3,18.662,18.23,18.66,454248,17.2655589742389,17.6070962610517,17.1995158524795,17.6052093147158,481463.612756647,0.0,1.0
2022-01-27,18.18,18.49,18.17,18.3,135476,17.15234219408,17.4448188761572,17.1429074624001,17.2655589742389,143592.848844286,0.0,1.0
2022-01-28,18.22,18.22,17.94,18.12,108116,17.1900811207996,17.1900811207996,16.9259086337621,17.0957338040005,114593.613965934,0.0,1.0
2022-01-31,18.78,18.81,18.26,18.28,114522,17.7184260948747,17.7467302899144,17.2278200475193,17.2466895108791,121383.420202437,0.0,1.0
2022-02-01,18.66,18.85,18.5501,18.85,57991,17.6052093147158,17.7844692166341,17.5015216135535,17.7844692166341,61465.4469967299,0.0,1.0
2022-02-02,18.83,18.87,18.73,18.74,106899,17.7655997532743,17.8033386799939,17.6712524364751,17.680687168155,113303.699168896,0.0,1.0
2022-02-03,18.41,18.7,18.41,18.7,167015,17.369341022718,17.6429482414354,17.369341022718,17.6429482414354,177021.462471053,0.0,1.0
2022-02-04,18.41,18.51,18.25,18.25,59804,17.369341022718,17.4636883395171,17.2183853158394,17.2183853158394,63387.070272843,0.0,1.0
2022-02-07,18.44,18.5,18.29,18.37,378814,17.3976452177577,17.4542536078372,17.256124242559,17.3316020959983,401510.09361141,0.0,1.0
2022-02-08,18.2,18.25,18.07,18.07,50331,17.1712116574398,17.2183853158394,17.0485601456009,17.0485601456009,53346.5091616358,0.0,1.0
2022-02-09,18.6,18.64,18.5,18.5,96447,17.5486009246363,17.5863398513559,17.4542536078372,17.4542536078372,102225.482686859,0.0,1.0
2022-02-10,18.28,18.63,18.21,18.25,197928,17.2466895108791,17.576905119676,17.1806463891197,17.2183853158394,209786.570212081,0.0,1.0
2022-02-11,17.97,18.34,17.85,18.27,137629,16.9542128288018,17.3032979009586,16.8409960486429,17.2372547791992,145874.842729268,0.0,1.0
2022-02-14,17.77,17.8799,17.6001,17.75,65898,16.7655181952036,16.8692058963658,16.6052221039619,16.7466487318438,69846.1834800317,0.0,1.0
2022-02-15,18.44,18.44,18.18,18.18,89571,17.3976452177577,17.3976452177577,17.15234219408,17.15234219408,94937.5170792728,0.0,1.0
2022-02-16,18.37,18.43,18.23,18.26,43441,17.3316020959983,17.3882104860778,17.1995158524795,17.2278200475193,46043.704764273,0.0,1.0
2022-02-17,18.21,18.4,18.19,18.27,50361,17.1806463891197,17.359906291038,17.1617769257599,17.2372547791992,53378.3065683007,0.0,1.0
2022-02-18,17.91,18.24,17.9,18.24,113918,16.8976044387224,17.2089505841594,16.8881697070424,17.2089505841594,120743.232414917,0.0,1.0
2022-02-22,17.73,17.84,17.62,17.8,56870,16.7277792684839,16.831561316963,16.6239972200049,16.7938223902433,60277.28390102,0.0,1.0
2022-02-23,17.6,17.97,17.6,17.92,48546,16.6051277566451,16.9542128288018,16.6051277566451,16.9070391704023,51454.5634650766,0.0,1.0
2022-02-24,18.63,18.69,17.39,17.39,226048,17.576905119676,17.6335135097555,16.4069983913669,16.4069983913669,239591.33939261,0.0,1.0
2022-02-25,19.17,19.17,18.82,18.89,432934,18.0863806303913,18.0863806303913,17.7561650215943,17.8222081433537,458872.615234817,0.0,1.0
2022-02-28,19.8,20.0,19.619,19.64,330049,18.6807687262257,18.869463359824,18.5100000828193,18.5298130193471,349823.409077681,0.0,1.0
2022-03-01,19.37,19.67,19.07,19.55,221330,18.2750752639895,18.5581172143869,17.9920333135921,18.4449004342279,234590.667237783,0.0,1.0
2022-03-02,19.21,19.47,19.1405,19.43,99808,18.1241195571109,18.3694225807886,18.0585481719355,18.331683654069,105787.852146879,0.0,1.0
2022-03-03,18.6,19.01,18.58,19.01,72428,17.5486009246363,17.9354249235127,17.5297314612765,17.9354249235127,76767.4189974162,0.0,1.0
2022-03-04,18.53,18.55,18.33,18.44,86044,17.4825578028769,17.5014272662367,17.2938631692787,17.3976452177577,91199.2019690408,0.0,1.0
2022-03-07,18.74,18.8974,18.6,18.84,480692,17.680687168155,17.8291898447969,17.5486009246363,17.7750344849542,509491.966818166,0.0,1.0
2022-03-08,19.72,19.89,19.17,19.17,339929,18.6052908727864,18.7656813113449,18.0863806303913,18.0863806303913,360295.355005975,0.0,1.0
2022-03-09,19.73,19.97,19.54,19.83,169290,18.6147256044663,18.8411591647842,18.435465702548,18.7090729212655,179432.765809806,0.0,1.0
2022-03-10,19.49,19.59,19.31,19.49,132625,18.3882920441484,18.4826393609476,18.21846687391,18.3882920441484,140571.035297569,0.0,1.0
2022-03-11,19.32,19.7,19.28,19.57,97943,18.2279016055899,18.5864214094266,18.1901626788703,18.4637698975877,103811.11336588,0.0,1.0
2022-03-14,18.9,19.35,18.85,19.35,82006,17.8316428750336,18.2562058006297,17.7844692166341,18.2562058006297,86919.2710319508,0.0,1.0
2022-03-15,19.03,19.05,18.74,18.74,75819,17.9542943868725,17.9731638502323,17.680687168155,17.680687168155,80361.5858641009,0.0,1.0
2022-03-16,19.64,19.64,19.1802,19.25,69459,18.5298130193471,18.5298130193471,18.0960040567048,18.1618584838306,73620.5356511507,0.0,1.0
2022-03-17,19.56,19.67,19.36,19.44,74459,18.4543351659078,18.5581172143869,18.2656405323096,18.3411183857489,78920.1034286274,0.0,1.0
2022-03-18,19.69,19.7,19.21,19.28,64869,18.5769866777467,18.5864214094266,18.1241195571109,18.1901626788703,68755.532431427,0.0,1.0
2022-03-21,19.38,19.62,19.32,19.62,59798,18.2845099956694,18.5109435559873,18.2279016055899,18.5109435559873,63380.7107915102,0.0,1.0
2022-03-22,19.57,19.57,19.38,19.4,43415,18.4637698975877,18.4637698975877,18.2845099956694,18.3033794590292,46016.1470118302,0.0,1.0
2022-03-23,19.06,19.16,19.02,19.16,83703,17.9825985819122,18.0769458987114,17.9448596551926,18.0769458987114,88717.9443356264,0.0,1.0
2022-03-24,19.21,19.21,19.0385,19.14,72493,18.1241195571109,18.1241195571109,17.9623139088004,18.0580764353515,76836.3133785235,0.0,1.0
2022-03-25,19.06,19.07,18.9,19.07,36410,18.0136388491391,18.0230898663737,17.8624225733856,18.0230898663737,38524.9535539104,0.0329,1.0
2022-03-28,19.17,19.1988,18.95,18.95,112722,18.1176000387197,18.1448189683553,17.9096776595586,17.9096776595586,119269.701030043,0.0,1.0
2022-03-29,19.46,19.47,19.22,19.22,60438,18.391679538523,18.4011305557576,18.1648551248927,18.1648551248927,63948.6718728709,0.0,1.0
2022-03-30,19.76,19.8633,19.62,19.62,69055,18.6752100555608,18.7728390635942,18.5428958142765,18.5428958142765,73066.2089443912,0.0,1.0
2022-03-31,19.75,19.9333,19.73,19.86,80525,18.6657590383262,18.8389961842364,18.646857003857,18.7697202279068,85202.4686879603,0.0,1.0
2022-04-01,19.9,19.98,19.8299,19.89,51936,18.8075242968452,18.8831324347219,18.7412726660307,18.7980732796106,54952.814824935,0.0,1.0
2022-04-04,19.85,19.87,19.71,19.87,80791,18.7602692106722,18.7791712451414,18.6279549693879,18.7791712451414,85483.9198729461,0.0,1.0
2022-04-05,19.95,20.46,19.93,20.22,96369,18.8547793830181,19.3367812619825,18.835877348549,19.1099568483522,101966.801676374,0.0,1.0
2022-04-06,19.96,20.06,19.74,19.84,120191,18.8642304002527,18.9587405725987,18.6563080210916,18.7508181934376,127172.554040045,0.0,1.0
2022-04-07,19.84,19.92,19.66,19.92,98771,18.7508181934376,18.8264263313144,18.5806998832149,18.8264263313144,104508.327038541,0.0,1.0
2022-04-08,19.79,19.9297,19.71,19.71,58536,18.7035631072646,18.8355938180319,18.6279549693879,18.6279549693879,61936.190091505,0.0,1.0
2022-04-11,19.52,19.8,19.5,19.8,82975,18.4483856419305,18.7130141244992,18.4294836074613,18.7130141244992,87794.782233884,0.0,1.0
2022-04-12,19.22,19.48,19.14,19.48,125813,18.1648551248927,18.4105815729922,18.0892469870159,18.4105815729922,133121.120062568,0.0,1.0
2022-04-13,19.26,19.29,19.05,19.05,80779,18.2026591938311,18.2310122455348,18.0041878319045,18.0041878319045,85471.2228270067,0.0,1.0
2022-04-14,19.18,19.35,19.12,19.25,96747,18.1270510559543,18.2877183489424,18.0703449525467,18.1932081765965,102366.758623459,0.0,1.0
2022-04-18,18.99,19.12,18.96,19.09,242286,17.947481728497,18.0703449525467,17.9191286767932,18.0419919008429,256359.706035779,0.0,1.0
2022-04-19,19.35,19.38,18.94,19.04,66805,18.2877183489424,18.3160714006462,17.900226642324,17.9947368146699,70685.5128307877,0.0,1.0
2022-04-20,19.44,19.5326,19.3672,19.42,190922,18.3727775040538,18.4602939236461,18.3039740985859,18.3538754695846,202012.11706728,0.0,1.0
2022-04-21,18.92,19.5,18.92,19.5,137960,17.8813246078548,18.4294836074613,17.8813246078548,18.4294836074613,145973.704814542,0.0,1.0
2022-04-22,18.67,18.99,18.67,18.92,45126,17.6450491769899,17.947481728497,17.6450491769899,17.8813246078548,47747.241254429,0.0,1.0
2022-04-25,18.76,18.8,18.5625,18.59,58294,17.7301083321013,17.7679124010397,17.543450741718,17.5694410391131,61680.1329983973,0.0,1.0
2022-04-26,18.28,18.56,18.24,18.55,87803,17.2764595048407,17.5410879874094,17.2386554359023,17.5316369701748,92903.2270500957,0.0,1.0
2022-04-27,18.24,18.36,18.16,18.17,97255,17.2386554359023,17.3520676427175,17.1630472980255,17.1724983152601,102904.266901553,0.0,1.0
2022-04-28,18.37,18.39,18.1,18.36,145553,17.361518659952,17.3804206944212,17.106341194618,17.3520676427175,154007.760632582,0.0,1.0
2022-04-29,18.07,18.3717,18.02,18.22,36700,17.0779881429142,17.3631253328819,17.0307330567412,17.2197534014331,38831.7988307747,0.0,1.0
2022-05-02,17.75,17.9,17.535,17.9,90064,16.7755555914071,16.9173208499261,16.5723587208633,16.9173208499261,95295.5621224769,0.0,1.0
2022-05-03,17.98,18.02,17.78,17.78,75031,16.9929289878028,17.0307330567412,16.8039086431109,16.8039086431109,79389.3378221216,0.0,1.0
2022-05-04,18.44,18.4637,17.87,18.0,95166,17.4276757805942,17.4500746914402,16.8889677982223,17.011831022272,100693.922820968,0.0,1.0
2022-05-05,17.66,18.08,17.47,18.08,120226,16.6904964362958,17.0874391601488,16.5109271088384,17.0874391601488,127209.587090701,0.0,1.0
2022-05-06,17.53,17.68,17.42,17.68,56658,16.567633212246,16.709398470765,16.4636720226655,16.709398470765,59949.1024020174,0.0,1.0
2022-05-09,16.92,17.22,16.9,17.22,348025,15.9911211609357,16.2746516779736,15.9722191264665,16.2746516779736,368240.784416359,0.0,1.0
2022-05-10,16.94,17.2395,16.79,17.12,182786,16.0100231954049,16.293081161581,15.8682579368859,16.1801415056276,193403.51992049,0.0,1.0
2022-05-11,16.92,17.3201,16.9,17.02,151974,15.9911211609357,16.3692563604919,15.9722191264665,16.0856313332816,160801.738297225,0.0,1.0
2022-05-12,16.69,16.82,16.4999,16.65,73947,15.77374776454,15.8966109885897,15.5940839269103,15.7359436956016,78242.3713389455,0.0,1.0
2022-05-13,17.13,17.1894,16.92,17.03,69069,16.1895925228622,16.2457315652357,15.9911211609357,16.0950823505162,73081.0221646534,0.0,1.0
2022-05-16,17.3,17.322,17.09,17.09,135884,16.3502598158503,16.3710520537664,16.1517884539238,16.1517884539238,143777.115867057,0.0,1.0
2022-05-17,17.61,17.66,17.4645,17.65,70412,16.6432413501228,16.6904964362958,16.5057290493594,16.6810454190612,74502.0332226842,0.0,1.0
2022-05-18,17.51,17.77,17.4652,17.59,71103,16.5487311777768,16.7944576258763,16.5063906205658,16.6243393156536,75233.171451351,0.0,1.0
2022-05-19,18.01,18.095,17.65,17.65,109264,17.0212820395066,17.1016156860007,16.6810454190612,16.6810454190612,115610.835625225,0.0,1.0
2022-05-20,18.02,18.1,17.815,18.1,44161,17.0307330567412,17.106341194618,16.836987203432,17.106341194618,46726.1871434835,0.0,1.0
2022-05-23,18.39,18.4025,18.21,18.28,187814,17.3804206944212,17.3922344659645,17.2103023841985,17.2764595048407,198723.582169023,0.0,1.0
2022-05-24,18.41,18.43,18.2149,18.33,57579,17.3993227288904,17.4182247633596,17.2149333826435,17.3237145910137,60923.6006778524,0.0,1.0
2022-05-25,18.46,18.5,18.24,18.24,40927,17.4465778150634,17.4843818840018,17.2386554359023,17.2386554359023,43304.3332628643,0.0,1.0
2022-05-26,18.73,18.76,18.43,18.43,158141,17.7017552803975,17.7301083321013,17.4182247633596,17.4182247633596,167326.961822821,0.0,1.0
2022-05-27,18.73,18.74,18.56,18.73,68847,17.7017552803975,17.7112062976321,17.5410879874094,17.7017552803975,72846.1268147779,0.0,1.0
2022-05-31,18.59,18.777,18.59,18.71,71616,17.5694410391131,17.7461750614001,17.5694410391131,17.6828532459283,75775.9701652527,0.0,1.0
2022-06-01,18.41,18.67,18.33,18.63,169934,17.3993227288904,17.6450491769899,17.3237145910137,17.6072451080515,179804.983719588,0.0,1.0
2022-06-02,18.9,18.9,18.5,18.58,244224,17.8624225733856,17.8624225733856,17.4843818840018,17.5599900218786,258410.278954963,0.0,1.0
2022-06-03,18.79,18.8,18.68,18.72,258866,17.7584613838051,17.7679124010397,17.6545001942245,17.6923042631629,273902.791175131,0.0,1.0
2022-06-06,18.77,18.979,18.75,18.95,391910,17.7395593493359,17.9370856095389,17.7206573148667,17.9096776595586,414674.93950324,0.0,1.0
2022-06-07,19.07,19.07,18.62,18.62,463416,18.0230898663737,18.0230898663737,17.5977940908169,17.5977940908169,490334.520080718,0.0,1.0
2022-06-08,18.88,18.9669,18.8,18.92,75319,17.8435205389164,17.9256498786851,17.7679124010397,17.8813246078548,79694.0669246629,0.0,1.0
2022-06-09,18.39,18.76,18.39,18.68,83333,17.3804206944212,17.7301083321013,17.3804206944212,17.6545001942245,88173.5774377373,0.0,1.0
2022-06-10,18.16,18.3,18.115,18.3,86554,17.1630472980255,17.2953615393099,17.1205177204699,17.2953615393099,91581.6761852558,0.0,1.0
2022-06-13,17.39,17.79,17.36,17.67,328168,16.4353189709617,16.8133596603455,16.4069659192579,16.6999474535304,347230.347648438,0.0,1.0
2022-06-14,17.21,17.415,17.04,17.36,95872,16.265200660739,16.4589465140482,16.1045333677508,16.4069659192579,101440.932357058,0.0,1.0
2022-06-15,17.3589,17.48,17.0615,17.35,28157,16.4059263073621,16.520378126073,16.1248530548052,16.3975149020233,29792.5602092132,0.0,1.0
2022-06-16,17.0,17.07,16.91,17.0,75266,16.0667292988125,16.1328864194546,15.9816701437011,16.0667292988125,79637.9883050977,0.0,1.0
2022-06-17,17.12,17.14,16.89,17.09,47713,16.1801415056276,16.1990435400968,15.9627681092319,16.1517884539238,50484.512741492,0.0,1.0
2022-06-21,17.31,17.4699,17.3,17.3,59091,16.3597108330849,16.5108325986661,16.3502598158503,16.3502598158503,62523.4284661938,0.0,1.0
2022-06-22,17.15,17.3,17.01,17.01,39349,16.2084945573314,16.3502598158503,16.0761803160471,16.0761803160471,41634.6717218571,0.0,1.0
2022-06-23,17.3,17.34,17.1,17.2,19863,16.3502598158503,16.3880638847887,16.1612394711584,16.2557496435044,21016.7852908905,0.0,1.0
2022-06-24,17.48,17.549,17.345,17.4,39698,16.6111078915252,16.6766780542549,16.4828184427062,16.5350845144472,41774.5188660192,0.096,1.0
2022-06-27,17.42,17.5482,17.41,17.48,20357,16.5540903587167,16.6759178204841,16.544587436582,16.6111078915252,21421.8318443135,0.0,1.0
2022-06-28,17.48,17.75,17.445,17.58,47752,16.6111078915252,16.8676867891631,16.5778476640536,16.7061371128726,50249.806662556,0.0,1.0
2022-06-29,17.26,17.3412,16.87,17.12,288413,16.4020436045609,16.479207332295,16.031429641306,16.2690026946745,303499.277286141,0.0,1.0
2022-06-30,17.22,17.26,16.9661,17.12,55651,16.3640319160219,16.4020436045609,16.1227527230209,16.2690026946745,58561.9867351716,0.0,1.0
2022-07-01,17.56,17.6,17.24,17.24,57336,16.6871312686031,16.725142957142,16.3830377602914,16.3830377602914,60335.1255403819,0.0,1.0
2022-07-05,17.21,17.21,16.9,17.13,156743,16.3545289938872,16.3545289938872,16.0599384077103,16.2785056168093,164941.896584625,0.0,1.0
2022-07-06,17.18,17.2701,17.06,17.18,53631,16.326020227483,16.411641555917,16.2119851618661,16.326020227483,56436.3247847115,0.0,1.0
2022-07-07,17.47,17.5099,17.33,17.35,71072,16.6016049693904,16.639521628708,16.4685640595041,16.4875699037735,74789.6268035097,0.0,1.0
2022-07-08,17.56,17.62,17.37,17.45,53582,16.6871312686031,16.7441488014115,16.506575748043,16.5825991251209,56384.7616977944,0.0,1.0
2022-07-11,17.3,17.47,17.3,17.44,39880,16.4400552930998,16.6016049693904,16.4400552930998,16.5730962029862,41966.0389031401,0.0,1.0
2022-07-12,17.34,17.47,17.29,17.45,81439,16.4780669816388,16.6016049693904,16.4305523709651,16.5825991251209,85698.9027641127,0.0,1.0
2022-07-13,17.3296,17.407,17.0,17.1,89072,16.4681839426187,16.5417365599416,16.1549676290577,16.2499968504051,93731.1689363209,0.0,1.0
2022-07-14,17.05,17.06,16.77,16.92,65033,16.2024822397314,16.2119851618661,15.9364004199586,16.0789442519797,68434.7394179512,0.0,1.0
2022-07-15,17.12,17.12,16.86,17.05,174571,16.2690026946745,16.2690026946745,16.0219267191713,16.2024822397314,183702.441759279,0.0,1.0
2022-07-18,17.28,17.45,17.22,17.29,42735,16.4210494488304,16.5825991251209,16.3640319160219,16.4305523709651,44970.377946983,0.0,1.0
2022-07-19,17.4997,17.5781,17.45,17.51,52417,16.6298286481306,16.704331557667,16.5825991251209,16.6396166579294,55158.8229986431,0.0,1.0
2022-07-20,17.39,17.54,17.31,17.54,60823,16.5255815923125,16.6681254243336,16.4495582152346,16.6681254243336,64004.5231746661,0.0,1.0
2022-07-21,17.38,17.38,17.1838,17.32,37492,16.5160786701778,16.5160786701778,16.3296313378942,16.4590611373693,39453.1276468535,0.0,1.0
2022-07-22,17.47,17.6,17.38,17.58,27710,16.6016049693904,16.725142957142,16.5160786701778,16.7061371128726,29159.4518055669,0.0,1.0
2022-07-25,17.51,17.54,17.39,17.43,52389,16.6396166579294,16.6681254243336,16.5255815923125,16.5635932808515,55129.3583775476,0.0,1.0
2022-07-26,17.38,17.45,17.35,17.4,61910,16.5160786701778,16.5825991251209,16.4875699037735,16.5350845144472,65148.3818579084,0.0,1.0
2022-07-27,17.67,17.7199,17.43,17.49,29140,16.7916634120852,16.8390829935376,16.5635932808515,16.6206108136599,30664.2520972292,0.0,1.0
2022-07-28,18.28,18.35,18.09,18.19,123477,17.3713416623043,17.4378621172475,17.1907861417443,17.2858153630917,129935.822107398,0.0,1.0
2022-07-29,18.47,18.54,18.23,18.3,119331,17.5518971828644,17.6184176378076,17.3238270516306,17.3903475065738,125572.953569473,0.0,1.0
2022-08-01,18.35,18.45,18.31,18.44,155252,17.4378621172475,17.5328913385949,17.3998504287086,17.5233884164602,163372.905511291,0.0,1.0
2022-08-02,18.27,18.42,18.15,18.27,47638,17.3618387401696,17.5043825721907,17.2478036745527,17.3618387401696,50129.8435623817,0.0,1.0
2022-08-03,18.19,18.34,18.07,18.34,72002,17.2858153630917,17.4283591951128,17.1717802974748,17.4283591951128,75768.2731470381,0.0,1.0
2022-08-04,18.53,18.56,18.3,18.36,195345,17.6089147156728,17.6374234820771,17.3903475065738,17.4473650393823,205563.085996336,0.0,1.0
2022-08-05,18.51,18.5399,18.34,18.43,170660,17.5899088714034,17.6183226085862,17.4283591951128,17.5138854943254,179586.865576977,0.0,1.0
2022-08-08,18.54,18.72,18.54,18.65,221189,17.6184176378076,17.7894702362329,17.6184176378076,17.7229497812897,232758.931267468,0.0,1.0
2022-08-09,18.65,18.69,18.49,18.49,51573,17.7229497812897,17.7609614698287,17.5709030271339,17.5709030271339,54270.6751341936,0.0,1.0
2022-08-10,19.04,19.11,18.97,19.08,91213,18.0935637445446,18.1600841994877,18.0270432896014,18.1315754330835,95984.1601422291,0.0,1.0
2022-08-11,18.95,19.12,18.9199,19.04,78543,18.0080374453319,18.1695871216225,17.9794336497063,18.0935637445446,82651.4190965226,0.0,1.0
2022-08-12,18.97,19.0,18.87,18.93,130030,18.0270432896014,18.0555520560056,17.932014068254,17.9890316010624,136831.595751637,0.0,1.0
2022-08-15,18.96,19.01,18.92,19.01,83445,18.0175403674667,18.0650549781404,17.9795286789277,18.0650549781404,87809.8324040247,0.0,1.0
2022-08-16,19.0553,19.12,18.93,18.99,59454,18.1081032154107,18.1695871216225,17.9890316010624,18.0460491338709,62563.9136646762,0.0,1.0
2022-08-17,19.11,19.196,18.99,18.99,111176,18.1600841994877,18.2418093298465,18.0460491338709,18.0460491338709,116991.382675414,0.0,1.0
2022-08-18,18.96,19.12,18.9012,19.12,73178,18.0175403674667,18.1695871216225,17.9616631853144,18.1695871216225,77005.7872330483,0.0,1.0
2022-08-19,18.75,18.91,18.7,18.91,123912,17.8179790026371,17.970025756793,17.7704643919634,17.970025756793,130393.576042274,0.0,1.0
2022-08-22,18.48,18.52,18.4,18.49,60618,17.5614001049991,17.5994117935381,17.4853767279212,17.5709030271339,63788.8000559314,0.0,1.0
2022-08-23,18.47,18.5803,18.36,18.39,43350,17.5518971828644,17.6567144140106,17.4473650393823,17.4758738057865,45617.5473031875,0.0,1.0
2022-08-24,18.61,18.6755,18.45,18.45,44229,17.6849380927508,17.7471822327333,17.5328913385949,17.5328913385949,46542.5259440063,0.0,1.0
2022-08-25,18.84,18.85,18.69,18.71,182280,17.9035053018498,17.9130082239845,17.7609614698287,17.7799673140982,191814.683331603,0.0,1.0
2022-08-26,18.36,18.83,18.3,18.83,157978,17.4473650393823,17.894002379715,17.3903475065738,17.894002379715,166241.496836515,0.0,1.0
2022-08-29,18.25,18.34,18.17,18.25,118700,17.3428328959001,17.4283591951128,17.2668095188222,17.3428328959001,124908.947286929,0.0,1.0
2022-08-30,18.04,18.3,17.97,18.3,61625,17.1432715310706,17.3903475065738,17.0767510761274,17.3903475065738,64848.4741074724,0.0,1.0
2022-08-31,17.86,18.03,17.85,17.93,47078,16.9722189326453,17.1337686089359,16.9627160105105,17.0387393875885,49540.5511404719,0.0,1.0
2022-09-01,17.67,17.74,17.5,17.71,98574,16.7916634120852,16.8581838670284,16.6301137357946,16.8296751006242,103730.198566653,0.0,1.0
2022-09-02,17.44,17.79,17.35,17.68,181057,16.5730962029862,16.9056984777021,16.4875699037735,16.80116633422,190527.710774469,0.0,1.0
2022-09-06,17.39,17.59,17.36,17.53,257634,16.5255815923125,16.7156400350073,16.4970728259083,16.6586225021989,271110.29254693,0.0,1.0
2022-09-07,17.95,17.97,17.55,17.55,37649,17.0577452318579,17.0767510761274,16.6776283464683,16.6776283464683,39618.3399865677,0.0,1.0
2022-09-08,18.03,18.07,17.79,17.88,43415,17.1337686089359,17.1717802974748,16.9056984777021,16.9912247769148,45685.9473164447,0.0,1.0
2022-09-09,18.15,18.2123,18.07,18.07,265679,17.2478036745527,17.3070068794522,17.1717802974748,17.1717802974748,279576.109572401,0.0,1.0
2022-09-12,18.36,18.4,18.25,18.26,44951,17.4473650393823,17.4853767279212,17.3428328959001,17.3523358180349,47302.2922451113,0.0,1.0
2022-09-13,17.76,18.0132,17.72,17.93,63422,16.8771897112979,17.1178036997495,16.8391780227589,17.0387393875885,66739.4713970647,0.0,1.0
2022-09-14,17.85,17.875,17.72,17.73,44850,16.9627160105105,16.9864733158474,16.8391780227589,16.8486809448937,47196.0091475885,0.0,1.0
2022-09-15,17.49,17.63,17.44,17.63,80417,16.6206108136599,16.7536517235463,16.5730962029862,16.7536517235463,84623.4440941275,0.0,1.0
2022-09-16,17.39,17.44,17.27,17.29,61849,16.5255815923125,16.5730962029862,16.4115465266956,16.4305523709651,65084.1910762363,0.0,1.0
2022-09-19,17.33,17.355,17.08,17.17,52139,16.4685640595041,16.4923213648409,16.2309910061356,16.3165173053482,54866.2814034807,0.0,1.0
2022-09-20,16.89,17.06,16.78,17.06,161783,16.0504354855755,16.2119851618661,15.9459033420934,16.2119851618661,170245.528381813,0.0,1.0
2022-09-21,16.82,17.11,16.82,17.05,143349,15.9839150306323,16.2594997725398,15.9839150306323,16.2024822397314,150847.284622022,0.0,1.0
2022-09-22,16.52,16.81,16.47,16.81,122213,15.6988273665901,15.9744121084976,15.6513127559164,15.9744121084976,128605.704926516,0.0,1.0
2022-09-23,15.95,16.15,15.82,16.15,83210,15.2398362274822,15.4309313525917,15.115624396161,15.4309313525917,87087.5172271631,0.087,1.0
2022-09-26,15.51,15.79,15.45,15.75,65605,14.8194269522413,15.0869601273946,14.7620984147085,15.0487411023727,68662.1387776474,0.0,1.0
2022-09-27,15.36,15.73,15.29,15.6,83019,14.6761056084092,15.0296315898618,14.6092223146209,14.9054197585406,86887.616785024,0.0,1.0
2022-09-28,15.66,15.71,15.367,15.41,237295,14.9627482960734,15.0105220773508,14.682793937788,14.7238793896866,248352.750876333,0.0,1.0
2022-09-29,15.17,15.41,15.0842,15.41,78140,14.4945652395552,14.7238793896866,14.4125854308832,14.7238793896866,81781.259417504,0.0,1.0
2022-09-30,15.1239,15.3723,15.1101,15.23,41294,14.4505178132174,14.6878579586034,14.4373322495849,14.551893777088,43218.2662706223,0.0,1.0
2022-10-03,15.63,15.71,15.3,15.3,58165,14.934084027307,15.0105220773508,14.6187770708763,14.6187770708763,60875.440926787,0.0,1.0
2022-10-04,16.24,16.2452,16.02,16.02,31779,15.516924158891,15.5218926321438,15.3067195212705,15.3067195212705,33259.8751347435,0.0,1.0
2022-10-05,15.86,15.93,15.7,15.84,48774,15.1538434211829,15.2207267149713,15.0009673210953,15.134733908672,51046.8280884228,0.0,1.0
2022-10-06,15.3872,15.6893,15.37,15.61,44655,14.7020945454241,14.990743731902,14.6856603646647,14.9149745147961,46735.8860927648,0.0,1.0
2022-10-07,15.03,15.39,14.96,15.39,46182,14.3607986519785,14.7047698771756,14.2939153581902,14.7047698771756,48334.0430307037,0.0,1.0
2022-10-10,14.9115,14.98,14.84,14.98,20771,14.2475747903512,14.3130248707012,14.1792582831245,14.3130248707012,21738.9114328254,0.0,1.0
2022-10-11,14.73,14.91,14.62,14.82,82883,14.0741559643143,14.2461415769128,13.9690536455041,14.1601487706136,86745.2792974276,0.0,1.0
2022-10-12,14.45,14.72,14.45,14.72,49422,13.806622789161,14.0646012080588,13.806622789161,14.0646012080588,51725.0243528524,0.0,1.0
2022-10-13,14.78,14.89,14.22,14.37,98667,14.1219297455917,14.2270320644019,13.5868633952851,13.7301847391172,103264.800651995,0.0,1.0
2022-10-14,14.59,15.06,14.59,15.0,46825,13.9403893767376,14.389462920745,13.9403893767376,14.3321343832121,49007.006299266,0.0,1.0
2022-10-17,15.05,15.1664,14.92,14.97,93274,14.3799081644895,14.4911255273032,14.2556963331683,14.3034701144457,97620.4913092945,0.0,1.0
2022-10-18,15.34,15.4064,15.21,15.39,61380,14.6569960958982,14.7204396774346,14.5327842645771,14.7047698771756,64240.2572695984,0.0,1.0
2022-10-19,15.05,15.1873,15.0,15.09,38399,14.3799081644895,14.5110949678771,14.3321343832121,14.4181271895114,40188.3616633317,0.0,1.0
2022-10-20,14.88,15.1746,14.85,15.01,48473,14.2174773081464,14.4989604274327,14.18881303938,14.3416891394676,50731.8017371984,0.0,1.0
2022-10-21,15.17,15.191,14.85,14.94,37006,14.4945652395552,14.5146302276917,14.18881303938,14.2748058456793,38730.4490146424,0.0,1.0
2022-10-24,15.24,15.32,15.11,15.19,37775,14.5614485333435,14.6378865833873,14.4372367020223,14.5136747520661,39535.283779066,0.0,1.0
2022-10-25,15.62,15.64,15.24,15.33,40839,14.9245292710515,14.9436387835625,14.5614485333435,14.6474413396428,42742.0636466785,0.0,1.0
2022-10-26,15.95,16.07,15.67,15.67,157560,15.2398362274822,15.3544933025479,14.9723030523289,14.9723030523289,164902.165777092,0.0,1.0
2022-10-27,15.87,16.05,15.8008,15.96,28329,15.1633981774384,15.335383790037,15.0972792641505,15.2493909837377,29649.1079861591,0.0,1.0
2022-10-28,15.91,15.91,15.68,15.81,90000,15.2016172024603,15.2016172024603,14.9818578085844,15.1060696399056,94193.9256152467,0.0,1.0
2022-10-31,15.61,15.66,15.55,15.66,81842,14.9149745147961,14.9627482960734,14.8576459772632,14.9627482960734,85655.7695578111,0.0,1.0
2022-11-01,15.77,15.9,15.66,15.87,80592,15.0678506148837,15.1920624462048,14.9627482960734,15.1633981774384,84347.5205909326,0.0,1.0
2022-11-02,15.46,15.88,15.44,15.78,52856,14.7716531709639,15.1729529336939,14.752543658453,15.0774053711391,55319.045914661,0.0,1.0
2022-11-03,15.51,15.585,15.25,15.32,47063,14.8194269522413,14.8910876241574,14.571003289599,14.6378865833873,49256.0969025595,0.0,1.0
2022-11-04,15.97,16.0072,15.76,15.93,53929,15.2589457399932,15.2944894332635,15.0582958586282,15.2207267149713,56442.0468278291,0.0,1.0
2022-11-07,16.08,16.15,15.99,16.15,33308,15.3640480588034,15.4309313525917,15.2780552525041,15.4309313525917,34860.1252710292,0.0,1.0
2022-11-08,16.31,16.42,16.13,16.19,35824,15.5838074526793,15.6889097714895,15.4118218400808,15.4691503776136,37493.3687915622,0.0,1.0
2022-11-09,16.27,16.4741,16.21,16.26,32837,15.5455884276574,15.7406010028316,15.4882598901246,15.5360336714019,34367.1770603095,0.0,1.0
2022-11-10,17.34,17.34,16.94,16.94,67452,16.5679473469932,16.5679473469932,16.1857570967742,16.1857570967742,70595.2074511068,0.0,1.0
2022-11-11,17.28,17.345,17.13,17.31,140220,16.5106188094603,16.5727247251209,16.3672974656282,16.5392830782268,146754.136108555,0.0,1.0
2022-11-14,17.03,17.14,17.02,17.03,30440,16.2717499030735,16.3768522218837,16.262195146818,16.2717499030735,31858.4788414234,0.0,1.0
2022-11-15,17.13,17.35,16.94,17.26,38879,16.3672974656282,16.5775021032487,16.1857570967742,16.4915092969494,40690.7292666131,0.0,1.0
2022-11-16,17.05,17.2,17.02,17.2,37519,16.2908594155844,16.4341807594165,16.262195146818,16.4341807594165,39267.3543906494,0.0,1.0
2022-11-17,17.0044,17.0445,16.8,16.8,73655,16.2472897270595,16.2856042996439,16.0519905091976,16.0519905091976,77087.2621243442,0.0,1.0
2022-11-18,16.934,17.06,16.86,17.06,25748,16.1800242430209,16.3004141718399,16.1093190467304,16.3004141718399,26947.8355193486,0.0,1.0
2022-11-21,16.8,16.86,16.77,16.84,29771,16.0519905091976,16.1093190467304,16.0233262404311,16.0902095342195,31158.30399435,0.0,1.0
2022-11-22,17.08,17.08,16.89,16.95,173716,16.3195236843509,16.3195236843509,16.1379833154968,16.1953118530297,181811.022024201,0.0,1.0
2022-11-23,17.34,17.34,17.0,17.03,33477,16.5679473469932,16.5679473469932,16.2430856343071,16.2717499030735,35037.0005313512,0.0,1.0
2022-11-25,17.38,17.44,17.26,17.26,12489,16.6061663720151,16.6634949095479,16.4915092969494,16.4915092969494,13070.9770778757,0.0,1.0
2022-11-28,16.94,17.26,16.93,17.26,88018,16.1857570967742,16.4915092969494,16.1762023405187,16.4915092969494,92119.5660533643,0.0,1.0
2022-11-29,16.87,16.99,16.851,16.97,76114,16.1188738029859,16.2335308780516,16.1007197661005,16.2144213655406,79660.8494919875,0.0,1.0
2022-11-30,17.41,17.4142,16.96,17.06,81332,16.6348306407815,16.6388436384088,16.2048666092852,16.3004141718399,85122.003979325,0.0,1.0
2022-12-01,17.52,17.71,17.5,17.55,99050,16.7399329595917,16.9214733284458,16.7208234470808,16.7685972283582,103665.648135447,0.0,1.0
2022-12-02,17.51,17.6,17.26,17.35,106379,16.7303782033363,16.8163710096355,16.4915092969494,16.5775021032487,111336.173478048,0.0,1.0
2022-12-05,17.46,17.67,17.431,17.66,75415,16.6826044220589,16.8832543034239,16.654895628918,16.8736995471684,78929.2766697091,0.0,1.0
2022-12-06,17.35,17.59,17.28,17.55,84919,16.5775021032487,16.8068162533801,16.5106188094603,16.7685972283582,88876.1552146791,0.0,1.0
2022-12-07,17.28,17.42,17.28,17.28,33132,16.5106188094603,16.644385397037,16.5106188094603,16.5106188094603,34675.9238164929,0.0,1.0
2022-12-08,17.36,17.41,17.28,17.37,27584,16.5870568595041,16.6348306407815,16.5106188094603,16.5966116157596,28869.3916018997,0.0,1.0
2022-12-09,17.35,17.55,17.35,17.35,65637,16.5775021032487,16.7685972283582,16.5775021032487,16.5775021032487,68695.6299511993,0.0,1.0
2022-12-12,17.59,17.66,17.4,17.43,93911,16.8068162533801,16.8736995471684,16.625275884526,16.6539401532925,98287.1749828156,0.0,1.0
2022-12-13,17.82,18.11,17.7101,17.94,112084,17.026575647256,17.3036635786648,16.9215688760083,17.1412327223217,117307.021762881,0.0,1.0
2022-12-14,17.94,18.13,17.82,17.87,95517,17.1412327223217,17.3227730911757,17.026575647256,17.0743494285334,99968.0132554611,0.0,1.0
2022-12-15,17.5,17.84,17.5,17.8,74148,16.7208234470808,17.0456851597669,16.7208234470808,17.007466134745,77603.2355168812,0.0,1.0
2022-12-16,17.18,17.31,17.11,17.31,219525,16.4150712469056,16.5392830782268,16.3481879531173,16.5392830782268,229754.683563189,0.0,1.0
2022-12-19,17.08,17.26,17.05,17.22,92785,16.3195236843509,16.4915092969494,16.2908594155844,16.4532902719275,97108.7043134515,0.0,1.0
2022-12-20,17.01,17.16,16.9701,16.99,115238,16.2526403905625,16.3959617343946,16.2145169131032,16.2335308780516,120607.995556109,0.0,1.0
2022-12-21,17.18,17.23,17.08,17.12,65276,16.4150712469056,16.462845028183,16.3195236843509,16.3577427093728,68317.8076495649,0.0,1.0
2022-12-22,17.04,17.25,16.92,17.18,83704,16.281304659329,16.4819545406939,16.1666475842633,16.4150712469056,87604.5372188731,0.0,1.0
2022-12-23,17.05,17.105,16.95,16.99,30300,16.3329003431085,16.3855871184089,16.2371062061988,16.2754238609627,31630.3283034468,0.044,1.0
2022-12-27,17.19,17.27,17.145,17.17,66889,16.4670121347821,16.5436474443099,16.4239047731728,16.4478533074002,69825.7765640017,0.0,1.0
2022-12-28,17.09,17.35,17.05,17.26,376941,16.3712179978724,16.6202827538377,16.3329003431085,16.5340680306189,393490.679241898,0.0,1.0
2022-12-29,17.45,17.51,17.31,17.31,68354,16.7160768907474,16.7735533728933,16.5819650990738,16.5819650990738,71355.0977179472,0.0,1.0
2022-12-30,17.32,17.47,17.23,17.47,53758,16.5915445127648,16.7352357181294,16.505329789546,16.7352357181294,56118.2570606167,0.0,1.0
2023-01-03,17.45,17.5,17.35,17.39,159828,16.7160768907474,16.7639739592023,16.6202827538377,16.6586004086016,166845.284227171,0.0,1.0
2023-01-04,17.65,17.65,17.46,17.52,52785,16.9076651645669,16.9076651645669,16.7256563044384,16.7831327865842,55102.537277143,0.0,1.0
2023-01-05,17.28,17.49,17.28,17.49,57029,16.5532268580009,16.7543945455113,16.5532268580009,16.7543945455113,59532.8710500747,0.0,1.0
2023-01-06,17.83,17.87,17.41,17.47,43693,17.0800946110044,17.1184122657683,16.6777592359835,16.7352357181294,45611.35097566,0.0,1.0
2023-01-09,17.94,18.05,17.83,17.85,100247,17.1854681616051,17.2908417122058,17.0800946110044,17.0992534383863,104648.36704408,0.0,1.0
2023-01-10,18.02,18.03,17.8,17.98,38430,17.2621034711329,17.2716828848238,17.0513563699315,17.223785816369,40117.2777789259,0.0,1.0
2023-01-11,18.43,18.47,18.09,18.1,106736,17.6548594324628,17.6931770872266,17.3291593669697,17.3387387806607,111422.268046095,0.0,1.0
2023-01-12,18.67,18.74,18.39,18.42,51918,17.8847653610461,17.9518212568829,17.6165417776989,17.6452800187718,54197.4714474702,0.0,1.0
2023-01-13,18.57,18.58,18.39,18.48,59701,17.7889712241364,17.7985506378273,17.6165417776989,17.7027565009176,62322.1858100353,0.0,1.0
2023-01-17,18.65,18.74,18.51,18.51,486754,17.8656065336642,17.9518212568829,17.7314947419905,17.7314947419905,508125.04366389,0.0,1.0
2023-01-18,18.46,18.7699,18.42,18.67,62513,17.6835976735357,17.9804637038189,17.6452800187718,17.8847653610461,65257.6473014311,0.0,1.0
2023-01-19,18.19,18.3,18.1127,18.3,40852,17.4249535038794,17.5303270544801,17.3509046360482,17.5303270544801,42645.6162327527,0.0,1.0
2023-01-20,18.2,18.28,18.05,18.1,50499,17.4345329175704,17.5111682270982,17.2908417122058,17.3387387806607,52716.1699338533,0.0,1.0
2023-01-23,18.28,18.32,18.1,18.1,31567,17.5111682270982,17.5494858818621,17.3387387806607,17.3387387806607,32952.956222934,0.0,1.0
2023-01-24,18.31,18.32,18.19,18.25,46521,17.5399064681711,17.5494858818621,17.4249535038794,17.4824299860252,48563.5149506483,0.0,1.0
2023-01-25,18.2512,18.26,18.11,18.15,36833,17.4835795156682,17.4920093997162,17.3483181943516,17.3866358491155,38450.1611353416,0.0,1.0
2023-01-26,18.25,18.31,18.1329,18.31,32726,17.4824299860252,17.5399064681711,17.370255051704,17.5399064681711,34162.8423781716,0.0,1.0
2023-01-27,18.1,18.19,18.03,18.13,164972,17.3387387806607,17.4249535038794,17.2716828848238,17.3674770217336,172215.132702185,0.0,1.0
2023-01-30,17.84,18.0493,17.84,17.94,47869,17.0896740246954,17.2901711532474,17.0896740246954,17.1854681616051,49970.699193323,0.0,1.0
2023-01-31,18.07,18.07,17.8306,17.89,91733,17.3100005395877,17.3100005395877,17.0806693758259,17.1375710931502,95760.557962379,0.0,1.0
2023-02-01,18.28,18.36,17.99,18.1,359057,17.5111682270982,17.5878035366259,17.23336523006,17.3387387806607,374821.478206292,0.0,1.0
2023-02-02,18.36,18.46,18.285,18.35,91829,17.5878035366259,17.6835976735357,17.5159579339437,17.578224122935,95860.7728639345,0.0,1.0
2023-02-03,18.02,18.16,17.99,18.03,31754,17.2621034711329,17.3962152628065,17.23336523006,17.2716828848238,33148.1664999223,0.0,1.0
2023-02-06,17.88,17.9043,17.8,17.83,47479,17.1279916794593,17.1512696547283,17.0513563699315,17.0800946110044,49563.5761557539,0.0,1.0
2023-02-07,17.9,17.9593,17.7,17.81,66088,17.1471505068412,17.2039564300287,16.9555622330217,17.0609357836224,68989.6084791481,0.0,1.0
2023-02-08,17.89,18.05,17.8,17.99,71643,17.1375710931502,17.2908417122058,17.0513563699315,17.23336523006,74788.5020014468,0.0,1.0
2023-02-09,17.87,18.17,17.84,18.147,86256,17.1184122657683,17.4057946764975,17.0896740246954,17.3837620250082,90043.089047594,0.0,1.0
2023-02-10,17.82,17.89,17.79,17.83,45957,17.0705151973134,17.1375710931502,17.0417769562405,17.0800946110044,47974.75240401,0.0,1.0
2023-02-13,17.91,17.97,17.78,17.78,33051,17.1567299205322,17.214206402678,17.0321975425495,17.0321975425495,34502.1115761457,0.0,1.0
2023-02-14,17.95,18.01,17.77,17.88,29064,17.1950475752961,17.2525240574419,17.0226181288586,17.1279916794593,30340.0614459199,0.0,1.0
2023-02-15,17.9,17.91,17.75,17.75,38718,17.1471505068412,17.1567299205322,17.0034593014766,17.0034593014766,40417.9224835924,0.0,1.0
2023-02-16,17.83,17.95,17.7,17.7,40168,17.0800946110044,17.1950475752961,16.9555622330217,16.9555622330217,41931.5850591699,0.0,1.0
2023-02-17,17.86,17.9,17.725,17.75,71878,17.1088328520773,17.1471505068412,16.9795107672492,17.0034593014766,75033.8197292127,0.0,1.0
2023-02-21,17.68,17.87,17.66,17.8,129377,16.9364034056398,17.1184122657683,16.9172445782579,17.0513563699315,135057.326234819,0.0,1.0
2023-02-22,17.39,17.59,17.35,17.54,169523,16.6586004086016,16.850188682421,16.6202827538377,16.8022916139662,176965.945379049,0.0,1.0
2023-02-23,17.45,17.53,17.3233,17.52,53225,16.7160768907474,16.7927122002752,16.5947057192828,16.7831327865842,55561.8555759391,0.0,1.0
2023-02-24,17.28,17.28,17.19,17.26,47731,16.5532268580009,16.5532268580009,16.4670121347821,16.5340680306189,49826.6402723371,0.0,1.0
2023-02-27,17.35,17.42,17.33,17.37,46535,16.6202827538377,16.6873386496745,16.6011239264558,16.6394415812196,48578.1296237919,0.0,1.0
2023-02-28,17.23,17.36,17.23,17.28,40189,16.505329789546,16.6298621675287,16.505329789546,16.5532268580009,41953.5070688852,0.0,1.0
2023-03-01,17.37,17.4,17.265,17.36,117191,16.6394415812196,16.6681798222926,16.5388577374644,16.6298621675287,122336.297168622,0.0,1.0
2023-03-02,17.42,17.425,17.2211,17.24,69136,16.6873386496745,16.69212835652,16.4968041113611,16.514909203237,72171.4316035344,0.0,1.0
2023-03-03,17.6547,17.68,17.44,17.51,102266,16.9121674890016,16.9364034056398,16.7064974770565,16.7735533728933,106756.011692419,0.0,1.0
2023-03-06,17.66,17.72,17.61,17.69,68241,16.9172445782579,16.9747210604037,16.869347509803,16.9459828193308,71237.1364275743,0.0,1.0
2023-03-07,17.43,17.6869,17.38,17.64,92211,16.6969180633655,16.9430132010866,16.6490209949106,16.8980857508759,96259.544659707,0.0,1.0
2023-03-08,17.46,17.51,17.34,17.38,173053,16.7256563044384,16.7735533728933,16.6107033401467,16.6490209949106,180650.930821662,0.0,1.0
2023-03-09,17.42,17.66,17.4,17.5,88189,16.6873386496745,16.9172445782579,16.6681798222926,16.7639739592023,92060.9578466226,0.0,1.0
2023-03-10,17.27,17.47,17.21,17.45,66114,16.5436474443099,16.7352357181294,16.4861709621641,16.7160768907474,69016.7500149861,0.0,1.0
2023-03-13,17.27,17.43,17.075,17.11,55370,16.5436474443099,16.6969180633655,16.3568488773359,16.3903768252544,57801.0322825692,0.0,1.0
2023-03-14,17.65,17.73,17.551,17.59,55101,16.9076651645669,16.9843004740947,16.8128289690263,16.850188682421,57520.2217771688,0.0,1.0
2023-03-15,17.07,17.17,16.88,17.11,51108,16.3520591704905,16.4478533074002,16.170050310362,16.3903768252544,53351.9082155958,0.0,1.0
2023-03-16,17.31,17.34,16.91,16.93,50095,16.5819650990738,16.6107033401467,16.1987885514349,16.2179473788168,52294.4322231407,0.0,1.0
2023-03-17,16.92,17.14,16.81,17.07,120553,16.2083679651259,16.4191150663273,16.1029944145252,16.3520591704905,125845.906533512,0.0,1.0
2023-03-20,17.14,17.21,17.07,17.09,53530,16.4191150663273,16.4861709621641,16.3520591704905,16.3712179978724,55880.2466694224,0.0,1.0
2023-03-21,17.26,17.4052,17.22,17.34,86906,16.5340680306189,16.6731611174119,16.4957503758551,16.6107033401467,90721.6274435428,0.0,1.0
2023-03-22,17.21,17.49,17.17,17.26,30082,16.4861709621641,16.7543945455113,16.4478533074002,16.5340680306189,31402.7569644978,0.0,1.0
2023-03-23,17.23,17.48,17.12,17.33,42124,16.505329789546,16.7448151318203,16.3999562389453,16.6011239264558,43973.4636783628,0.0,1.0
2023-03-24,17.0,17.01,16.81,16.96,34729,16.323895694239,16.3334979858239,16.1414521541269,16.2854865278996,36167.4082620094,0.0406,1.0
2023-03-27,17.1,17.13,17.02,17.08,245649,16.4199186100875,16.448725484842,16.3431002774087,16.4007140269178,255823.308248275,0.0,1.0
2023-03-28,17.14,17.1774,17.1,17.1,38046,16.4583277764269,16.4942403469542,16.4199186100875,16.4199186100875,39621.7920106081,0.0,1.0
2023-03-29,17.31,17.36,17.1963,17.24,38201,16.6215667333692,16.6695781912935,16.5123886780495,16.5543506922753,39783.2118119447,0.0,1.0
2023-03-30,17.74,17.81,17.69,17.7,60025,17.0344652715176,17.1016813126116,16.9864538135934,16.9960561051783,62511.1198401083,0.0,1.0
2023-03-31,17.86,17.8899,17.75,17.81,30800,17.1496927705358,17.1784036223745,17.0440675631025,17.1016813126116,32075.6766526503,0.0,1.0
2023-04-03,17.86,17.91,17.78,17.87,285832,17.1496927705358,17.19770422846,17.072874437857,17.1592950621207,297670.610681179,0.0,1.0
2023-04-04,17.8,17.9,17.77,17.82,46781,17.0920790210267,17.1881019368752,17.0632721462722,17.1112836041964,48718.5788794686,0.0,1.0
2023-04-05,17.79,17.84,17.72,17.77,61036,17.0824767294419,17.1304881873661,17.015260688348,17.0632721462722,63563.9935120506,0.0,1.0
2023-04-06,17.85,17.91,17.765,17.81,30892,17.140090478951,17.19770422846,17.0584710004798,17.1016813126116,32171.4871153789,0.0,1.0
2023-04-10,17.9102,17.93,17.75,17.75,54586,17.1978962742917,17.2169088116297,17.0440675631025,17.0440675631025,56846.8469403107,0.0,1.0
2023-04-11,17.97,18.0,17.85,17.85,29831,17.2553179779691,17.2841248527237,17.140090478951,17.140090478951,31066.5425397796,0.0,1.0
2023-04-12,18.06,18.17,18.01,18.06,77133,17.3417386022327,17.447363809666,17.2937271443085,17.3417386022327,80327.7002353531,0.0,1.0
2023-04-13,18.23,18.24,18.1046,18.13,32379,17.5049775591751,17.51457985076,17.3845648227012,17.4089546433267,33720.0757901352,0.0,1.0
2023-04-14,18.13,18.17,17.9873,18.14,28453,17.4089546433267,17.447363809666,17.2719299424109,17.4185569349115,29631.4684349953,0.0,1.0
2023-04-17,18.04,18.09,17.96,18.0,29927,17.322534019063,17.3705454769873,17.2457156863843,17.2841248527237,31166.5186748008,0.0,1.0
2023-04-18,17.92,18.04,17.86,18.04,36948,17.2073065200449,17.322534019063,17.1496927705358,17.322534019063,38478.3149663026,0.0,1.0
2023-04-19,17.96,18.0,17.9,17.91,36394,17.2457156863843,17.2841248527237,17.1881019368752,17.19770422846,37901.3693537841,0.0,1.0
2023-04-20,17.865,17.905,17.83,17.84,26865,17.1544939163282,17.1929030826676,17.1208858957813,17.1304881873661,27977.6965348523,0.0,1.0
2023-04-21,17.99,18.05,17.8869,17.91,93125,17.2745225611388,17.3321363106479,17.175522934899,17.19770422846,96982.0580609758,0.0,1.0
2023-04-24,18.05,18.06,17.95,17.95,46808,17.3321363106479,17.3417386022327,17.2361133947994,17.2361133947994,48746.6971674432,0.0,1.0
2023-04-25,17.75,17.9,17.69,17.81,85015,17.0440675631025,17.1881019368752,16.9864538135934,17.1016813126116,88536.1574878266,0.0,1.0
2023-04-26,17.61,17.84,17.6,17.82,109094,16.9096354809146,17.1304881873661,16.9000331893298,17.1112836041964,113612.463270917,0.0,1.0
2023-04-27,17.93,17.93,17.71,17.71,237122,17.2169088116297,17.2169088116297,17.0056583967631,17.0056583967631,246943.136338628,0.0,1.0
2023-04-28,17.89,17.93,17.76,17.79,36193,17.1784996452903,17.2169088116297,17.0536698546873,17.0824767294419,37692.0443210836,0.0,1.0
2023-05-01,17.9357,18.01,17.9,18.01,57243,17.2223821178331,17.2937271443085,17.1881019368752,17.2937271443085,59613.8947606382,0.0,1.0
2023-05-02,17.76,17.79,17.6735,17.77,21063,17.0536698546873,17.0824767294419,16.9706100324784,17.0632721462722,21935.3888745056,0.0,1.0
2023-05-03,17.61,17.7756,17.61,17.71,53929,16.9096354809146,17.0686494295597,16.9096354809146,17.0056583967631,56162.6352662591,0.0,1.0
2023-05-04,17.7764,17.83,17.67,17.72,31709,17.0694176128865,17.1208858957813,16.9672492304237,17.015260688348,33022.3256811327,0.0,1.0
2023-05-05,18.04,18.08,17.9086,17.9086,46118,17.322534019063,17.3609431854024,17.1963599076382,17.1963599076382,48028.1186969782,0.0,1.0
2023-05-08,17.9272,18.045,17.9272,17.96,55851,17.214220169986,17.3273351648555,17.214220169986,17.2457156863843,58164.2408028301,0.0,1.0
2023-05-09,17.79,17.85,17.44,17.83,354584,17.0824767294419,17.140090478951,16.7463965239723,17.1208858957813,369270.186045562,0.0,1.0
2023-05-10,17.82,17.97,17.6601,17.97,24048,17.1112836041964,17.2553179779691,16.9577429617547,17.2553179779691,25044.0218228225,0.0,1.0
2023-05-11,17.6296,17.7,17.5,17.7,55504,16.9284559724209,16.9960561051783,16.8040102734813,16.9960561051783,57802.8687314514,0.0,1.0
2023-05-12,17.785,17.89,17.69,17.69,53939,17.0776755836495,17.1784996452903,16.9864538135934,16.9864538135934,56173.0494469902,0.0,1.0
2023-05-15,18.09,18.09,17.91,17.91,38007,17.3705454769873,17.3705454769873,17.19770422846,17.19770422846,39581.1767057557,0.0,1.0
2023-05-16,18.01,18.12,17.9701,18.07,33569,17.2937271443085,17.3993523517418,17.255414000885,17.3513408938176,34959.3632971694,0.0,1.0
2023-05-17,17.95,18.01,17.841,17.93,36128,17.2361133947994,17.2937271443085,17.1314484165246,17.2169088116297,37624.3521463295,0.0,1.0
2023-05-18,17.7988,17.84,17.7101,17.84,14680,17.0909267460365,17.1304881873661,17.005754419679,17.1304881873661,15288.0173136658,0.0,1.0
2023-05-19,17.77,17.855,17.75,17.8,34634,17.0632721462722,17.1448916247434,17.0440675631025,17.0920790210267,36068.4735450613,0.0,1.0
2023-05-22,17.91,17.95,17.8684,17.88,28651,17.19770422846,17.2361133947994,17.1577586954671,17.1688973537055,29837.6692134768,0.0,1.0
2023-05-23,17.62,17.8021,17.615,17.73,56523,16.9192377724995,17.0940955022595,16.9144366267071,17.0248629799328,58864.0737479789,0.0,1.0
2023-05-24,17.445,17.5578,17.435,17.55,94775,16.7511976697647,16.8595115188417,16.7415953781798,16.8520217314056,98700.3978816533,0.0,1.0
2023-05-25,17.3422,17.42,17.25,17.42,90807,16.6524861122725,16.7271919408026,16.5639529838602,16.7271919408026,94568.0509674416,0.0,1.0
2023-05-26,17.3296,17.38,17.265,17.31,36567,16.6403872248755,16.6887827744632,16.5783564212374,16.6215667333692,38081.5346804372,0.0,1.0
2023-05-30,17.41,17.53,17.3,17.51,37139,16.7175896492177,16.8328171482359,16.6119644417844,16.8136125650662,38677.225818272,0.0,1.0
2023-05-31,17.1942,17.21,17.03,17.19,64234,16.5103721968167,16.5255438175208,16.3527025689935,16.5063392343511,66894.4485099461,0.0,1.0
2023-06-01,17.47,17.5,17.22,17.22,67284,16.7752033987268,16.8040102734813,16.5351461091056,16.5351461091056,70070.7736330168,0.0,1.0
2023-06-02,17.65,17.69,17.515,17.57,136303,16.948044647254,16.9864538135934,16.8184137108586,16.8712263145753,141948.407622928,0.0,1.0
2023-06-05,17.64,17.69,17.59,17.64,31034,16.9384423556692,16.9864538135934,16.8904308977449,16.9384423556692,32319.3684817645,0.0,1.0
2023-06-06,17.7493,17.7493,17.52,17.57,26608,17.0433954026916,17.0433954026916,16.823214856651,16.8712263145753,27710.0520900557,0.0,1.0
2023-06-07,17.6,17.705,17.6,17.66,31682,16.9000331893298,17.0008572509707,16.9000331893298,16.9576469388389,32994.207393158,0.0,1.0
2023-06-08,17.77,17.77,17.62,17.65,16853,17.0632721462722,17.0632721462722,16.9192377724995,16.948044647254,17551.0187865946,0.0,1.0
2023-06-09,17.73,17.85,17.73,17.8,68093,17.0248629799328,17.140090478951,17.0248629799328,17.0920790210267,70913.2808541855,0.0,1.0
2023-06-12,17.74,17.8,17.7,17.75,77412,17.0344652715176,17.0920790210267,16.9960561051783,17.0440675631025,80618.2558777587,0.0,1.0
2023-06-13,17.69,17.83,17.6815,17.83,72222,16.9864538135934,17.1208858957813,16.9782918657463,17.1208858957813,75213.2960781723,0.0,1.0
2023-06-14,17.78,17.88,17.6881,17.85,31419,17.072874437857,17.1688973537055,16.9846293781923,17.140090478951,32720.3144399227,0.0,1.0
2023-06-15,17.99,18.0,17.79,17.81,44225,17.2745225611388,17.2841248527237,17.0824767294419,17.1016813126116,46056.7142845278,0.0,1.0
2023-06-16,17.95,18.1103,17.95,18.03,68371,17.2361133947994,17.3900381289045,17.2361133947994,17.3129317274782,71202.7950785179,0.0,1.0
2023-06-20,17.7947,17.96,17.78,17.94,505005,17.0869898064868,17.2457156863843,17.072874437857,17.2265111032146,525921.334025052,0.0,1.0
2023-06-21,17.79,17.81,17.68,17.79,32150,17.0824767294419,17.1016813126116,16.9768515220086,17.0824767294419,33481.5910513865,0.0,1.0
2023-06-22,17.6103,17.84,17.6074,17.76,194796,16.9099235496622,17.1304881873661,16.9071388851026,17.0536698546873,202864.074974989,0.0,1.0
2023-06-23,17.08,17.27,17.05,17.27,160239,16.4007140269178,16.5831575670299,16.3719071521632,16.5831575670299,166875.790621559,0.0,1.0
2023-06-26,17.15,17.25,17.109,17.16,30333,16.4679300680117,16.5639529838602,16.4285606725138,16.4775323595966,31589.3344124948,0.0,1.0
2023-06-27,17.14,17.23,17.1,17.15,94669,16.5780683524899,16.6651177195683,16.5393797448995,16.5877405043875,97877.9086621569,0.1247,1.0
2023-06-28,17.28,17.29,17.22,17.22,23135,16.7134784790563,16.7231506309539,16.6554455676707,16.6554455676707,23919.1859732225,0.0,1.0
2023-06-29,17.22,17.25,17.151,17.25,34847,16.6554455676707,16.6844620233635,16.5887077195773,16.6844620233635,36028.1769444082,0.0,1.0
2023-06-30,17.47,17.49,17.37,17.49,26136,16.8972493651108,16.916593668906,16.8005278461347,16.916593668906,27021.9081303714,0.0,1.0
2023-07-03,17.475,17.49,17.39,17.39,30483,16.9020854410596,16.916593668906,16.8198721499299,16.8198721499299,31516.2544206501,0.0,1.0
2023-07-05,17.16,17.28,17.16,17.28,53764,16.5974126562851,16.7134784790563,16.5974126562851,16.7134784790563,55586.3892225777,0.0,1.0
2023-07-06,16.95,17.04,16.88,17.04,21008,16.3942974664355,16.4813468335139,16.3265924031522,16.4813468335139,21720.0889961295,0.0,1.0
2023-07-07,16.94,17.0851,16.94,16.94,31403,16.3846253145379,16.5249682385721,16.3846253145379,16.3846253145379,32467.4388207091,0.0,1.0
2023-07-10,17.01,17.06,16.97,17.0,55686,16.4523303778211,16.5006911373091,16.4136417702307,16.4426582259235,57573.5375018312,0.0,1.0
2023-07-11,17.2033,17.2093,17.09,17.09,17916,16.6392930740017,16.6450963651403,16.5297075930019,16.5297075930019,18523.2822950618,0.0,1.0
2023-07-12,17.45,17.49,17.3473,17.43,26475,16.8779050613156,16.916593668906,16.7785720613272,16.8585607575204,27372.3989038714,0.0,1.0
2023-07-13,17.74,17.77,17.61,17.61,23001,17.158397466346,17.1874139220388,17.0326594916772,17.0326594916772,23780.6438975617,0.0,1.0
2023-07-14,17.51,17.65,17.51,17.65,59704,16.9359379727012,17.0713480992676,16.9359379727012,17.0713480992676,61727.7319794802,0.0,1.0
2023-07-17,17.6,17.68,17.49,17.5,51322,17.0229873397796,17.1003645549604,16.916593668906,16.9262658208036,53061.6149780732,0.0,1.0
2023-07-18,17.5841,17.63,17.51,17.63,49065,17.0076086182624,17.0520037954724,16.9359379727012,17.0520037954724,50728.1115096677,0.0,1.0
2023-07-19,17.5927,17.692,17.57,17.6,21491,17.0159266688943,17.1119711372375,16.9939708840868,17.0229873397796,22219.4608061606,0.0,1.0
2023-07-20,17.5,17.585,17.47,17.53,40343,16.9262658208036,17.0084791119332,16.8972493651108,16.9552822764964,41710.4698386736,0.0,1.0
2023-07-21,17.47,17.5,17.42,17.46,21541,16.8972493651108,16.9262658208036,16.8488886056228,16.8875772132132,22271.1556105115,0.0,1.0
2023-07-24,17.475,17.535,17.4512,17.46,12207,16.9020854410596,16.9601183524452,16.8790657195433,16.8875772132132,12620.7695342609,0.0,1.0
2023-07-25,17.51,17.51,17.42,17.42,46490,16.9359379727012,16.9359379727012,16.8488886056228,16.8488886056228,48065.8290855894,0.0,1.0
2023-07-26,17.61,17.64,17.45,17.45,23263,17.0326594916772,17.06167594737,16.8779050613156,16.8779050613156,24051.5246723611,0.0,1.0
2023-07-27,17.19,17.53,17.17,17.53,71864,16.6264291119779,16.9552822764964,16.6070848081827,16.9552822764964,74299.9083976512,0.0,1.0
2023-07-28,17.11,17.27,17.07,17.27,46821,16.5490518967971,16.7038063271587,16.5103632892067,16.7038063271587,48408.0486903933,0.0,1.0
2023-07-31,17.08,17.2655,17.07,17.13,55345,16.5200354411043,16.6994538588048,16.5103632892067,16.5683962005923,57220.9789361572,0.0,1.0
2023-08-01,16.9,17.05,16.9,17.01,50064,16.3459367069474,16.4910189854115,16.3459367069474,16.4523303778211,51760.9737006014,0.0,1.0
2023-08-02,16.56,16.81,16.52,16.77,72116,16.017083542429,16.258887339869,15.9783949348386,16.2201987322786,74560.4502115803,0.0,1.0
2023-08-03,16.46,16.52,16.37,16.52,71332,15.920362023453,15.9783949348386,15.8333126563745,15.9783949348386,73749.875679356,0.0,1.0
2023-08-04,16.48,16.688,16.4651,16.54,53353,15.9397063272482,16.1408870867183,15.9252948209207,15.9977392386338,55161.457930812,0.0,1.0
2023-08-07,16.5159,16.5299,16.42,16.46,50745,15.9744293525605,15.9879703652172,15.8816734158625,15.920362023453,52465.0569358625,0.0,1.0
2023-08-08,16.45,16.4739,16.35,16.39,100586,15.9106898715554,15.9338063145906,15.8139683525793,15.8526569601697,103995.471809058,0.0,1.0
2023-08-09,16.42,16.52,16.37,16.42,29028,15.8816734158625,15.9783949348386,15.8333126563745,15.8816734158625,30011.9356140352,0.0,1.0
2023-08-10,16.33,16.48,16.31,16.37,94652,15.7946240487841,15.9397063272482,15.7752797449889,15.8333126563745,97860.3324286777,0.0,1.0
2023-08-11,16.21,16.28,16.13,16.26,62818,15.6785582260129,15.7462632892961,15.6011810108321,15.7269189855009,64947.2843944625,0.0,1.0
2023-08-14,16.2,16.22,16.03,16.03,31317,15.6688860741153,15.6882303779105,15.5044594918561,15.5044594918561,32378.5237572254,0.0,1.0
2023-08-15,15.8851,16.07,15.881,16.01,37046,15.3643100108598,15.5431480994465,15.3603444285818,15.4851151880609,38301.7144397666,0.0,1.0
2023-08-16,15.825,15.9238,15.825,15.88,18910,15.3061803779552,15.4017412387035,15.3061803779552,15.359377213392,19550.9750055603,0.0,1.0
2023-08-17,15.6292,15.82,15.6208,15.82,37295,15.1167996438002,15.3013443020064,15.1086750362062,15.3013443020064,38559.1545654347,0.0,1.0
2023-08-18,15.69,15.715,15.5104,15.62,38717,15.1756063273376,15.1997867070816,15.0018944792567,15.1079012640544,40029.3548011781,0.0,1.0
2023-08-21,15.66,15.7099,15.57,15.68,24978,15.1465898716448,15.1948539096138,15.0595405045664,15.16593417544,25824.6564616015,0.0,1.0
2023-08-22,15.7311,15.76,15.71,15.72,45772,15.2153588716367,15.2433113906208,15.1949506311328,15.2046227830304,47323.4916951088,0.0,1.0
2023-08-23,16.01,16.02,15.86,15.86,18232,15.4851151880609,15.4947873399585,15.3400329095968,15.3400329095968,18849.9934585603,0.0,1.0
2023-08-24,15.88,16.07,15.88,15.98,35618,15.359377213392,15.5431480994465,15.359377213392,15.4560987323681,36825.3108275012,0.0,1.0
2023-08-25,16.0198,16.0515,15.9,15.97,29136,15.4945938969205,15.5252546184359,15.3787215171872,15.4464265804705,30123.5963914334,0.0,1.0
2023-08-28,16.15,16.1684,16.06,16.06,40971,15.6205253146273,15.6383220741189,15.5334759475489,15.5334759475489,42359.7565813226,0.0,1.0
2023-08-29,16.47,16.5,16.14,16.14,42434,15.9300341753506,15.9590506310434,15.6108531627297,15.6108531627297,43872.3465566337,0.0,1.0
2023-08-30,15.9,16.1001,15.9,16.1,64901,15.3787215171872,15.5722612766583,15.3787215171872,15.5721645551393,67100.8899437267,0.0,1.0
2023-08-31,15.82,16.01,15.7686,16.01,29492,15.3013443020064,15.4851151880609,15.2516294412527,15.4851151880609,30491.6633984127,0.0,1.0
2023-09-01,15.77,15.97,15.76,15.91,18765,15.2529835425184,15.4464265804705,15.2433113906208,15.3883936690848,19401.0600729423,0.0,1.0
2023-09-05,15.35,15.57,15.35,15.57,59813,14.8467531628191,15.0595405045664,14.8467531628191,15.0595405045664,61840.4266529656,0.0,1.0
2023-09-06,15.2,15.36,15.2,15.31,37279,14.7016708843551,14.8564253147167,14.7016708843551,14.8080645552287,38542.6122280424,0.0,1.0
2023-09-07,15.15,15.22,15.11,15.11,43366,14.6533101248671,14.7210151881503,14.6146215172767,14.6146215172767,44835.937709737,0.0,1.0
2023-09-08,15.2254,15.29,15.2,15.21,20369,14.726238150175,14.7887202514335,14.7016708843551,14.7113430362527,21059.4293965234,0.0,1.0
2023-09-11,15.32,15.34,15.22,15.22,26204,14.8177367071263,14.8370810109215,14.7210151881503,14.7210151881503,27092.2130642889,0.0,1.0
2023-09-12,15.2,15.27,15.19,15.22,32264,14.7016708843551,14.7693759476383,14.6919987324575,14.7210151881503,33357.6233516339,0.0,1.0
2023-09-13,15.27,15.34,15.2101,15.23,34482,14.7693759476383,14.8370810109215,14.7114397577717,14.7306873400479,35650.8048726457,0.0,1.0
2023-09-14,15.6599,15.69,15.41,15.41,125832,15.1464931501258,15.1756063273376,14.9047860742047,14.9047860742047,130097.212421981,0.0,1.0
2023-09-15,15.5,15.62,15.5,15.59,46155,14.9918354412832,15.1079012640544,14.9918354412832,15.0788848083616,47719.4738964375,0.0,1.0
2023-09-18,15.46,15.52,15.405,15.44,44161,14.9531468336928,15.0111797450784,14.8999499982559,14.9338025298975,45657.8850989183,0.0,1.0
2023-09-19,15.4032,15.526,15.4,15.46,20907,14.8982090109144,15.0169830362169,14.8951139223071,14.9531468336928,21615.6654913405,0.0,1.0
2023-09-20,15.44,15.62,15.41,15.49,14479,14.9338025298975,15.1079012640544,14.9047860742047,14.9821632893856,14969.7814439719,0.0,1.0
2023-09-21,15.0901,15.27,15.0901,15.27,46121,14.5953739350005,14.7693759476383,14.5953739350005,14.7693759476383,47684.3214294788,0.0,1.0
2023-09-22,14.98,15.1002,14.97,15.06,54798,14.5653902641179,14.6822634223119,14.5556670396425,14.6431760599209,56357.847274593,0.0791,1.0
2023-09-25,14.79,14.87,14.7646,14.85,138044,14.3806489990857,14.4584347948887,14.3559520089182,14.438988345938,141973.478396546,0.0,1.0
2023-09-26,14.49,14.71,14.48,14.71,39587,14.0889522648243,14.3028632032826,14.0792290403489,14.3028632032826,40713.8599959728,0.0,1.0
2023-09-27,14.43,14.595,14.35,14.57,37855,14.030612917972,14.1910461218158,13.952827122169,14.1667380606273,38932.5579141524,0.0,1.0
2023-09-28,14.47,14.53,14.42,14.49,22897,14.0695058158736,14.1278451627258,14.0208896934967,14.0889522648243,23548.7723830496,0.0,1.0
2023-09-29,14.49,14.71,14.44,14.68,74885,14.0889522648243,14.3028632032826,14.0403361424474,14.2736935298565,77016.631869008,0.0,1.0
2023-10-02,14.0,14.34,13.96,14.34,59972,13.6125142655307,13.9431038976936,13.5736213676292,13.9431038976936,61679.1272811399,0.0,1.0
2023-10-03,13.58,13.74,13.53,13.74,39495,13.2041388375648,13.3597104291709,13.1555227151879,13.3597104291709,40619.2411786936,0.0,1.0
2023-10-04,13.5225,13.66,13.41,13.63,261668,13.1482302968314,13.2819246333678,13.0388440214834,13.2527549599417,269116.485649991,0.0,1.0
2023-10-05,13.58,13.6,13.48,13.54,91581,13.2041388375648,13.2235852865156,13.106906592811,13.1652459396633,94187.8902743624,0.0,1.0
2023-10-06,13.78,13.78,13.4081,13.57,101174,13.3986033270724,13.3986033270724,13.036996608833,13.1944156130894,104053.958906523,0.0,1.0
2023-10-09,13.8131,13.83,13.68,13.68,26677,13.4307872000859,13.4472194494493,13.3013710823186,13.3013710823186,27436.3716147363,0.0,1.0
2023-10-10,14.204,14.2087,13.98,13.98,47740,13.8108680448285,13.8154379603319,13.59306781658,13.59306781658,49098.9384446342,0.0,1.0
2023-10-11,14.3192,14.35,14.22,14.31,38422,13.9228795907848,13.952827122169,13.8264252039891,13.9139342242675,39515.6977989054,0.0,1.0
2023-10-12,13.97,14.32,13.94,14.32,56297,13.5833445921046,13.9236574487429,13.5541749186785,13.9236574487429,57899.5169169999,0.0,1.0
2023-10-13,13.79,13.92,13.76,13.92,23554,13.4083265515478,13.5347284697277,13.3791568781216,13.5347284697277,24224.4741542713,0.0,1.0
2023-10-16,13.88,13.89,13.77,13.82,26252,13.4958355718262,13.5055587963016,13.388880102597,13.4374962249739,26999.2738175228,0.0,1.0
2023-10-17,13.871,13.9823,13.75,13.75,35689,13.4870846697983,13.5953041582093,13.3694336536463,13.3694336536463,36704.9018464717,0.0,1.0
2023-10-18,13.525,13.74,13.51,13.74,46314,13.1506611029502,13.3597104291709,13.1360762662372,13.3597104291709,47632.3467768077,0.0,1.0
2023-10-19,13.5,13.638,13.45,13.51,47709,13.1263530417618,13.260533539522,13.0777369193849,13.1360762662372,49067.0560170728,0.0,1.0
2023-10-20,13.33,13.46,13.33,13.46,41283,12.9610582256803,13.0874601438603,12.9610582256803,13.0874601438603,42458.1373232058,0.0,1.0
2023-10-23,13.3328,13.47,13.21,13.24,31880,12.9637807285334,13.0971833683356,12.8443795319758,12.8735492054019,32787.4771180341,0.0,1.0
2023-10-24,13.68,13.7529,13.48,13.48,158593,13.3013710823186,13.3722533887441,13.106906592811,13.106906592811,163107.414008167,0.0,1.0
2023-10-25,13.5,13.575,13.47,13.54,30352,13.1263530417618,13.1992772253271,13.0971833683356,13.1652459396633,31215.981978876,0.0,1.0
2023-10-26,13.5032,13.565,13.458,13.49,22515,13.1294644735939,13.1895540008517,13.0855154989652,13.1166298172864,23155.8985982602,0.0,1.0
2023-10-27,13.47,13.7,13.42,13.63,102231,13.0971833683356,13.3208175312694,13.0485672459587,13.2527549599417,105141.046839829,0.0,1.0
2023-10-30,13.5888,13.6201,13.5,13.55,35555,13.2126952751031,13.2431289677111,13.1263530417618,13.1749691641387,36567.0874821738,0.0,1.0
2023-10-31,13.59,13.64,13.53,13.6,38298,13.2138620620402,13.2624781844171,13.1555227151879,13.2235852865156,39388.1680886595,0.0,1.0
2023-11-01,13.39,13.42,13.3,13.39,85572,13.0193975725326,13.0485672459587,12.9318885522542,13.0193975725326,88007.8416544669,0.0,1.0
2023-11-02,13.9364,13.9499,13.77,13.77,64478,13.5506745578673,13.5638009109091,13.388880102597,13.388880102597,66313.3923970075,0.0,1.0
2023-11-03,14.33,14.4,14.2301,14.3,65834,13.9333806732182,14.0014432445459,13.8362456607092,13.9042109997921,67707.9914864697,0.0,1.0
2023-11-06,14.25,14.32,14.21,14.31,54101,13.8555948774152,13.9236574487429,13.8167019795137,13.9139342242675,55641.006887163,0.0,1.0
2023-11-07,14.07,14.2,13.99,14.18,59889,13.6805768368584,13.8069787550383,13.6027910410554,13.7875323060876,61593.7646525074,0.0,1.0
2023-11-08,14.05,14.1,14.0113,14.07,50256,13.6611303879076,13.7097465102845,13.6235015091879,13.6805768368584,51686.557404138,0.0,1.0
2023-11-09,14.031,14.2,14.0,14.07,52138,13.6426562614044,13.8069787550383,13.6125142655307,13.6805768368584,53622.1292967395,0.0,1.0
2023-11-10,14.15,14.15,13.94,14.0,109949,13.7583626326614,13.7583626326614,13.5541749186785,13.6125142655307,113078.742837225,0.0,1.0
2023-11-13,14.0415,14.094,14.005,14.06,42755,13.6528656471036,13.7039125755993,13.6173758777684,13.670853612383,43972.0383996718,0.0,1.0
2023-11-14,14.85,14.86,14.37,14.37,159305,14.438988345938,14.4487115704133,13.9722735711198,13.9722735711198,163839.681376675,0.0,1.0
2023-11-15,14.8202,14.8908,14.79,14.84,46799,14.4100131370013,14.4786591017975,14.3806489990857,14.4292651214626,48131.1524983336,0.0,1.0
2023-11-16,14.7615,14.8479,14.722,14.79,40602,14.3529378093309,14.4369464687981,14.3145310726531,14.3806489990857,41757.7523822588,0.0,1.0
2023-11-17,14.9289,14.93,14.84,14.88,50495,14.5157045870487,14.516774141741,14.4292651214626,14.4681580193641,51932.3606359826,0.0,1.0
2023-11-20,15.0954,15.15,14.95,14.99,85057,14.6775962745638,14.7306850801993,14.5362205906917,14.5751134885933,87478.1819707845,0.0,1.0
2023-11-21,14.82,14.91,14.8,14.91,41557,14.4098186725118,14.4973276927902,14.3903722235611,14.4973276927902,42739.9368442327,0.0,1.0
2023-11-22,14.76,14.83,14.73,14.83,24884,14.3514793256595,14.4195418969872,14.3223096522334,14.4195418969872,25592.3331431982,0.0,1.0
2023-11-24,14.8,14.8,14.69,14.69,22886,14.3903722235611,14.3903722235611,14.2834167543319,14.2834167543319,23537.4592635923,0.0,1.0
2023-11-27,14.7718,14.8,14.72,14.75,40560,14.3629527305405,14.3903722235611,14.312586427758,14.3417561011842,41714.5568352402,0.0,1.0
2023-11-28,14.82,14.88,14.74,14.74,34081,14.4098186725118,14.4681580193641,14.3320328767088,14.3320328767088,35051.129474897,0.0,1.0
2023-11-29,14.9588,15.02,14.94,14.97,24241,14.5447770282301,14.6042831620194,14.5264973662164,14.5556670396425,24931.0298876493,0.0,1.0
2023-11-30,15.0856,15.09,15.01,15.04,26605,14.6680675145779,14.6723457333471,14.594559937544,14.6237296109702,27362.3221055613,0.0,1.0
2023-12-01,15.3196,15.32,15.03,15.03,101640,14.8955909673018,14.8959798962808,14.6140063864948,14.6140063864948,104533.22378535,0.0,1.0
2023-12-04,15.23,15.24,15.1,15.2,67229,14.8084708760024,14.8181941004777,14.6820689578224,14.7793012025762,69142.7007267346,0.0,1.0
2023-12-05,15.14,15.24,15.14,15.19,56249,14.7209618557239,14.8181941004777,14.7209618557239,14.7695779781008,57850.1505775502,0.0,1.0
2023-12-06,15.28,15.4,15.28,15.3,53096,14.8570869983793,14.9737656920838,14.8570869983793,14.87653344733,54607.3991549287,0.0,1.0
2023-12-07,15.27,15.35,15.25,15.35,48243,14.8473637739039,14.9251495697069,14.8279173249531,14.9251495697069,49616.2565434539,0.0,1.0
2023-12-08,15.25,15.32,15.19,15.26,22754,14.8279173249531,14.8959798962808,14.7695779781008,14.8376405494285,23401.701830105,0.0,1.0
2023-12-11,15.11,15.1494,15.07,15.13,53239,14.6917921822978,14.7301016867308,14.6528992843963,14.7112386312486,54754.4697078737,0.0,1.0
2023-12-12,15.01,15.03,14.93,15.03,32477,14.594559937544,14.6140063864948,14.516774141741,14.6140063864948,33401.4709649433,0.0,1.0
2023-12-13,15.51,15.51,15.06,15.09,59878,15.080721161313,15.080721161313,14.6431760599209,14.6723457333471,61582.45153305,0.0,1.0
2023-12-14,16.05,16.1181,15.8,15.8,107580,15.6057752829834,15.6719904416608,15.362694671099,15.362694671099,110642.308292287,0.0,1.0
2023-12-15,16.01,16.1299,16.0026,16.02,50388,15.5668823850819,15.6834638465417,15.5596871989702,15.5766056095573,51822.3148376255,0.0,1.0
2023-12-18,15.88,16.07,15.88,16.0,45630,15.440480466902,15.6252217319342,15.440480466902,15.5571591606066,46928.8764396453,0.0,1.0
2023-12-19,16.0702,16.09,15.98,15.98,51779,15.6254161964237,15.644668180885,15.5377127116558,15.5377127116558,53252.9102162698,0.0,1.0
2023-12-20,15.88,16.12,15.87,16.07,20795,15.440480466902,15.6738378543111,15.4307572424266,15.6252217319342,21386.9381013023,0.0,1.0
2023-12-21,16.21,16.24,16.07,16.07,83566,15.7613468745895,15.7905165480156,15.6252217319342,15.6252217319342,85944.7400516195,0.0,1.0
2023-12-22,16.19,16.28,16.155,16.17,57875,15.7785569819109,15.8662697755102,15.7444464510668,15.75906525,59384.1535112625,0.0377,1.0
2023-12-26,16.33,16.38,16.16,16.19,52401,15.9149991052876,15.9637284350649,15.7493193840445,15.7785569819109,53767.4130132812,0.0,1.0
2023-12-27,16.44,16.4959,16.37,16.37,71101,16.0222036307978,16.0766830214889,15.9539825691095,15.9539825691095,72955.035832471,0.0,1.0
2023-12-28,16.55,16.57,16.43,16.43,48452,16.129408156308,16.1488998882189,16.0124577648423,16.0124577648423,49715.4385473465,0.0,1.0
2023-12-29,16.48,16.62,16.4401,16.62,38992,16.0611870946197,16.1976292179963,16.0223010894573,16.1976292179963,40008.758768227,0.0,1.0
2024-01-02,16.23,16.37,16.18,16.25,76305,15.8175404457328,15.9539825691095,15.7688111159555,15.8370321776438,78294.7357870736,0.0,1.0
2024-01-03,15.86,16.02,15.8,16.02,81953,15.4569434053803,15.6128772606679,15.3984682096475,15.6128772606679,84090.0135241208,0.0,1.0
2024-01-04,15.97,16.04,15.86,15.86,71017,15.5641479308905,15.6323689925788,15.4569434053803,15.4569434053803,72868.8454411979,0.0,1.0
2024-01-05,16.04,16.1491,15.87,15.87,29469,15.6323689925788,15.738696390153,15.4666892713358,15.4666892713358,30237.4361956526,0.0,1.0
2024-01-08,16.19,16.19,16.015,16.02,25710,15.7785569819109,15.7785569819109,15.6080043276902,15.6128772606679,26380.4161861695,0.0,1.0
2024-01-09,16.16,16.16,16.06,16.11,29113,15.7493193840445,15.7493193840445,15.6518607244898,15.7005900542671,29872.1531088274,0.0,1.0
2024-01-10,16.19,16.19,16.0499,16.16,31999,15.7785569819109,15.7785569819109,15.6420173998748,15.7493193840445,32833.4086947195,0.0,1.0
2024-01-11,16.03,16.14,15.92,16.14,19928,15.6226231266234,15.7298276521336,15.5154186011132,15.7298276521336,20447.6442535194,0.0,1.0
2024-01-12,16.03,16.165,15.99,16.07,21403,15.6226231266234,15.7541923170222,15.5836396628015,15.6616065904453,21961.1064812362,0.0,1.0
2024-01-16,15.53,15.76,15.5,15.76,80336,15.1353298288497,15.3594847458256,15.1060922309833,15.3594847458256,82430.8484921085,0.0,1.0
2024-01-17,15.23,15.29,15.17,15.29,28482,14.8429538501855,14.9014290459184,14.7844786544527,14.9014290459184,29224.6990981905,0.0,1.0
2024-01-18,15.29,15.355,15.211,15.31,33490,14.9014290459184,14.9647771746289,14.8244367048701,14.9209207778293,34363.2881398215,0.0,1.0
2024-01-19,15.38,15.4,15.21,15.29,35776,14.9891418395176,15.0086335714286,14.8234621182746,14.9014290459184,36708.8980737611,0.0,1.0
2024-01-22,15.37,15.45,15.32,15.33,70352,14.9793959735621,15.0573629012059,14.9306666437848,14.9404125097402,72186.5048436172,0.0,1.0
2024-01-23,15.44,15.51,15.371,15.45,52492,15.0476170352505,15.1158380969388,14.9803705601577,15.0573629012059,53860.7859371607,0.0,1.0
2024-01-24,15.42,15.7,15.42,15.64,44623,15.0281253033395,15.3010095500928,15.0281253033395,15.2425343543599,45786.5932118024,0.0,1.0
2024-01-25,15.49,15.5,15.39,15.48,26990,15.0963463650278,15.1060922309833,14.9988877054731,15.0866004990723,27693.7935770017,0.0,1.0
2024-01-26,15.37,15.49,15.37,15.47,26001,14.9793959735621,15.0963463650278,14.9793959735621,15.0768546331169,26679.0043273665,0.0,1.0
2024-01-29,15.45,15.5,15.3,15.35,104001,15.0573629012059,15.1060922309833,14.9111749118738,14.9599042416512,106712.939081206,0.0,1.0
2024-01-30,15.33,15.39,15.29,15.35,25804,14.9404125097402,14.9988877054731,14.9014290459184,14.9599042416512,26476.8673383088,0.0,1.0
2024-01-31,15.32,15.61,15.32,15.45,61945,14.9306666437848,15.2132967564935,14.9306666437848,15.0573629012059,63560.2831836742,0.0,1.0
2024-02-01,15.57,15.6,15.39,15.42,53108,15.1743132926716,15.203550890538,14.9988877054731,15.0281253033395,54492.8488064989,0.0,1.0
2024-02-02,15.31,15.4,15.275,15.4,53569,14.9209207778293,15.0086335714286,14.8868102469851,15.0086335714286,54965.8698824158,0.0,1.0
2024-02-05,14.99,15.18,14.97,15.18,58012,14.6090530672542,14.7942245204082,14.5895613353432,14.7942245204082,59524.7259351248,0.0,1.0
2024-02-06,15.13,15.15,14.96,15.0,54178,14.7454951906308,14.7649869225417,14.5798154693877,14.6187989332096,55590.7502191477,0.0,1.0
2024-02-07,15.2,15.26,15.14,15.2,34272,14.8137162523191,14.8721914480519,14.7552410565863,14.8137162523191,35165.6796395332,0.0,1.0
2024-02-08,15.03,15.15,15.03,15.15,40731,14.6480365310761,14.7649869225417,14.6480365310761,14.7649869225417,41793.105082803,0.0,1.0
2024-02-09,15.04,15.06,14.9,14.96,53490,14.6577823970315,14.6772741289425,14.5213402736549,14.5798154693877,54884.8098715755,0.0,1.0
2024-02-12,15.195,15.255,15.1,15.1,57174,14.8088433193414,14.8673185150742,14.7162575927644,14.7162575927644,58664.8741745643,0.0,1.0
2024-02-13,14.8413,15.02,14.7801,14.96,37170,14.4641320404963,14.6382906651206,14.4044873408488,14.5798154693877,38139.2481384643,0.0,1.0
2024-02-14,15.0028,15.04,14.93,14.94,26441,14.6215277756772,14.6577823970315,14.5505778715213,14.5603237374768,27130.477805465,0.0,1.0
2024-02-15,15.2,15.25,15.09,15.09,19536,14.8137162523191,14.8624455820965,14.7065117268089,14.7065117268089,20045.4224275771,0.0,1.0
2024-02-16,15.05,15.1319,15.03,15.1,75322,14.667528262987,14.7473469051623,14.6480365310761,14.7162575927644,77286.1029939578,0.0,1.0
2024-02-20,14.93,15.03,14.91,15.01,67155,14.5505778715213,14.6480365310761,14.5310861396104,14.6285447991651,68906.1395947963,0.0,1.0
2024-02-21,15.02,15.045,14.95,14.95,12096,14.6382906651206,14.6626553300093,14.5700696034323,14.5700696034323,12411.4163433646,0.0,1.0
2024-02-22,15.02,15.12,15.02,15.11,28685,14.6382906651206,14.7357493246753,14.6382906651206,14.7260034587198,29432.9925437678,0.0,1.0
2024-02-23,14.95,15.02,14.91,15.02,37052,14.5700696034323,14.6382906651206,14.5310861396104,14.6382906651206,38018.1711602469,0.0,1.0
2024-02-26,14.92,14.9582,14.87,14.87,33984,14.5408320055659,14.5780612135158,14.4921026757885,14.4921026757885,34870.1697265959,0.0,1.0
2024-02-27,15.04,15.08,14.93,14.93,44248,14.6577823970315,14.6967658608534,14.5505778715213,14.5505778715213,45401.8146793321,0.0,1.0
2024-02-28,14.9,14.9963,14.9,14.97,20195,14.5213402736549,14.6151929628061,14.5213402736549,14.5895613353432,20721.6065686384,0.0,1.0
2024-02-29,15.18,15.35,15.06,15.12,42840,14.7942245204082,14.9599042416512,14.6772741289425,14.7357493246753,43957.0995494164,0.0,1.0
2024-03-01,15.3,15.35,15.13,15.24,67942,14.9111749118738,14.9599042416512,14.7454951906308,14.852699716141,69713.6614749408,0.0,1.0
2024-03-04,15.23,15.28,15.205,15.25,35699,14.8429538501855,14.8916831799629,14.8185891852968,14.8624455820965,36629.8902150939,0.0,1.0
2024-03-05,15.19,15.3443,15.1501,15.24,18922,14.8039703863636,14.9543490980566,14.7650843812013,14.852699716141,19415.4117104122,0.0,1.0
2024-03-06,15.4711,15.55,15.38,15.4,29393,15.077926678372,15.1548215607607,14.9891418395176,15.0086335714286,30159.4544130718,0.0,1.0
2024-03-07,15.703,15.76,15.62,15.62,48572,15.3039333098794,15.3594847458256,15.223042622449,15.223042622449,49838.5676777371,0.0,1.0
2024-03-08,15.73,15.81,15.66,15.73,57632,15.3302471479592,15.408214075603,15.2620260862709,15.3302471479592,59134.8170222215,0.0,1.0
2024-03-11,15.63,15.7,15.61,15.64,17516,15.2327884884044,15.3010095500928,15.2132967564935,15.2425343543599,17972.74873267,0.0,1.0
2024-03-12,15.49,15.65,15.47,15.6,37822,15.0963463650278,15.2522802203154,15.0768546331169,15.203550890538,38808.2497469196,0.0,1.0
2024-03-13,15.41,15.51,15.36,15.44,22555,15.018379437384,15.1158380969388,14.9696501076067,15.0476170352505,23143.1461329853,0.0,1.0
2024-03-14,15.2423,15.47,15.19,15.43,32652,14.8549412653107,15.0768546331169,14.8039703863636,15.037871169295,33503.4363792613,0.0,1.0
2024-03-15,15.24,15.29,15.18,15.23,32652,14.852699716141,14.9014290459184,14.7942245204082,14.8429538501855,33503.4363792611,0.0,1.0
2024-03-18,15.14,15.27,15.14,15.24,28491,14.7552410565863,14.8819373140074,14.7552410565863,14.852699716141,29233.9337829697,0.0,1.0
2024-03-19,15.155,15.2,15.03,15.06,43351,14.7698598555195,14.8137162523191,14.6480365310761,14.6772741289425,44481.4244296627,0.0,1.0
2024-03-20,15.41,15.46,15.14,15.14,36537,15.018379437384,15.0671087671614,14.7552410565863,14.7552410565863,37489.7419756544,0.0,1.0
2024-03-21,15.28,15.43,15.28,15.38,29136,14.916827514128,15.0632623392012,14.916827514128,15.0144507308435,29845.3595161803,0.0258,1.0
2024-03-22,15.3,15.43,15.3,15.34,148406,14.9363521574711,15.0632623392012,14.9363521574711,14.9754014441573,152019.166129814,0.0,1.0
2024-03-25,15.23,15.4133,15.23,15.36,35154,14.8680159057703,15.0469592620098,14.8680159057703,14.9949260875004,36009.8767309102,0.0,1.0
2024-03-26,15.23,15.3003,15.23,15.3,26176,14.8680159057703,14.9366450271212,14.8680159057703,14.9363521574711,26813.2938871339,0.0,1.0
2024-03-27,15.5,15.5,15.25,15.25,15906,15.1315985909021,15.1315985909021,14.8875405491134,14.8875405491134,16293.2553701388,0.0,1.0
2024-03-28,15.42,15.47,15.3966,15.47,21685,15.0535000175297,15.1023116258874,15.0306561848183,15.1023116258874,22212.9537722532,0.0,1.0
2024-04-01,15.33,15.45,15.3131,15.41,53399,14.9656391224857,15.0827869825443,14.9491407988608,15.0437376958581,54699.0785558936,0.0,1.0
2024-04-02,15.23,15.29,15.23,15.29,21901,14.8680159057703,14.9265898357996,14.8680159057703,14.9265898357996,22434.2126154538,0.0,1.0
2024-04-03,15.38,15.4,15.164,15.18,40815,15.0144507308435,15.0339753741866,14.803584582738,14.8192042974125,41808.7022464614,0.0,1.0
2024-04-04,15.28,15.6,15.28,15.55,45711,14.916827514128,15.2292218076176,14.916827514128,15.1804101992598,46823.9026923434,0.0,1.0
2024-04-05,15.29,15.32,15.2,15.25,32704,14.9265898357996,14.9558768008142,14.8387289407556,14.8875405491134,33500.2278149765,0.0,1.0
2024-04-08,15.442,15.475,15.34,15.34,14076,15.0749771252071,15.1071927867232,14.9754014441573,14.9754014441573,14418.7012819108,0.0,1.0
2024-04-09,15.59,15.66,15.5225,15.56,23385,15.219459485946,15.2877957376469,15.1535638146631,15.1901725209314,23954.3428159623,0.0,1.0
2024-04-10,15.26,15.3,15.14,15.3,26018,14.8973028707849,14.9363521574711,14.7801550107263,14.9363521574711,26651.4471407187,0.0,1.0
2024-04-11,15.3,15.4379,15.22,15.33,22929,14.9363521574711,15.0709745733218,14.8582535840987,14.9656391224857,23487.2408136497,0.0,1.0
2024-04-12,15.12,15.3697,15.1,15.32,38931,14.7606303673832,15.0043955395218,14.7411057240401,14.9558768008142,39878.8334474332,0.0,1.0
2024-04-15,14.93,15.215,14.91,15.21,42809,14.5751462556238,14.8533724232629,14.5556216122807,14.8484912624272,43851.2491600823,0.0,1.0
2024-04-16,14.83,14.92,14.8,14.9,21355,14.4775230389083,14.5653839339522,14.4482360738936,14.5458592906091,21874.9194284743,0.0,1.0
2024-04-17,14.87,14.9599,14.835,14.87,14187,14.5165723255945,14.6043355974217,14.482404199744,14.5165723255945,14532.403743,0.0,1.0
2024-04-18,14.9393,15.0712,14.9109,14.92,19643,14.5842252147783,14.712990237626,14.5565002212311,14.5653839339522,20121.2382268098,0.0,1.0
2024-04-19,14.9,15.0,14.87,14.9,110548,14.5458592906091,14.6434825073246,14.5165723255945,14.5458592906091,113239.45647291,0.0,1.0
2024-04-22,15.0,15.06,14.8855,14.9,22483,14.6434825073246,14.7020564373539,14.5317039241854,14.5458592906091,23030.3822763002,0.0,1.0
2024-04-23,15.19,15.26,14.98,14.98,17361,14.8289666190841,14.8973028707849,14.6239578639815,14.6239578639815,17783.6795222544,0.0,1.0
2024-04-24,15.12,15.21,15.07,15.19,25070,14.7606303673832,14.8484912624272,14.7118187590255,14.8289666190841,25680.3666622268,0.0,1.0
2024-04-25,15.11,15.12,14.93,15.03,61689,14.7508680457117,14.7606303673832,14.5751462556238,14.6727694723393,63190.9110102155,0.0,1.0
2024-04-26,15.21,15.278,15.191,15.22,15953,14.8484912624272,14.9148750497937,14.8299428512512,14.8582535840987,16341.3996554648,0.0,1.0
2024-04-29,15.45,15.47,15.28,15.28,30456,15.0827869825443,15.1023116258874,14.916827514128,14.916827514128,31197.4968912956,0.0,1.0
2024-04-30,15.3,15.4006,15.27,15.33,21492,14.9363521574711,15.0345611134869,14.9070651924565,14.9656391224857,22015.2548984674,0.0,1.0
2024-05-01,15.29,15.54,15.16,15.26,13863,14.9265898357996,15.1706478775883,14.7996796540694,14.8973028707849,14200.515478199,0.0,1.0
2024-05-02,15.64,15.67,15.45,15.45,35094,15.2682710943038,15.2975580593184,15.0827869825443,15.0827869825443,35948.4159411323,0.0,1.0
2024-05-03,15.891,15.95,15.8101,15.86,76986,15.5133053682597,15.5709030661218,15.4343281859369,15.4830421710779,78860.3393641081,0.0,1.0
2024-05-06,16.02,16.0514,15.93,15.93,59523,15.6392393178227,15.6698930078713,15.5513784227787,15.5513784227787,60972.1764992311,0.0,1.0
2024-05-07,16.18,16.23,16.11,16.11,36449,15.7954364645675,15.8442480729252,15.7271002128666,15.7271002128666,37336.405443618,0.0,1.0
2024-05-08,16.29,16.29,16.15,16.15,18246,15.9028220029545,15.9028220029545,15.7661494995528,15.7661494995528,18690.2261714795,0.0,1.0
2024-05-09,16.5375,16.5503,16.32,16.32,80673,16.1444394643254,16.156935236065,15.9321089679692,15.9321089679692,82637.1048959641,0.0,1.0
2024-05-10,16.61,16.69,16.54,16.62,37630,16.2152162964441,16.2933148698165,16.1468800447433,16.2249786181157,38546.1586557477,0.0,1.0
2024-05-13,16.67,16.7,16.57,16.57,32920,16.2737902264734,16.3030771914881,16.1761670097579,16.1761670097579,33721.4866581774,0.0,1.0
2024-05-14,16.83,16.8453,16.69,16.72,35991,16.4299873732182,16.4449237253757,16.2933148698165,16.3226018348312,36867.2547483129,0.0,1.0
2024-05-15,17.22,17.22,16.94,16.95,53143,16.8107179184086,16.8107179184086,16.5373729116053,16.5471352332768,54436.8458528409,0.0,1.0
2024-05-16,17.21,17.24,17.14,17.15,53752,16.8009555967371,16.8302425617517,16.7326193450363,16.7423816667078,55060.6728690871,0.0,1.0
2024-05-17,17.06,17.09,17.04,17.07,29437,16.6545207716639,16.6838077366785,16.6349961283208,16.6642830933354,30153.6878115663,0.0,1.0
2024-05-20,16.95,17.07,16.95,17.03,21275,16.5471352332768,16.6642830933354,16.5471352332768,16.6252338066492,21792.9717087704,0.0,1.0
2024-05-21,17.0516,17.07,16.945,17.02,54419,16.6463204214598,16.6642830933354,16.542254072441,16.6154714849777,55743.9119821187,0.0,1.0
2024-05-22,17.0203,17.126,16.9801,17.02,20308,16.6157643546278,16.7189520946961,16.5765198215082,16.6154714849777,20802.4286468489,0.0,1.0
2024-05-23,16.91,17.16,16.8373,17.12,44349,16.5080859465906,16.7521439883794,16.4371138680384,16.7130947016932,45428.7427643836,0.0,1.0
2024-05-24,17.2,17.2,16.95,16.95,113993,16.7911932750655,16.7911932750655,16.5471352332768,16.5471352332768,116768.330152662,0.0,1.0
2024-05-28,17.34,17.49,17.3,17.49,69085,16.9278657784672,17.0743006035405,16.888816491781,17.0743006035405,70766.9776968465,0.0,1.0
2024-05-29,16.94,17.07,16.92,17.07,48779,16.5373729116053,16.6642830933354,16.5178482682622,16.6642830933354,49966.5977429899,0.0,1.0
2024-05-30,17.39,17.44,17.0701,17.14,15434,16.976677386825,17.0254889951827,16.6643807165521,16.7326193450363,15809.7638238854,0.0,1.0
2024-05-31,17.44,17.46,17.3271,17.37,26212,17.0254889951827,17.0450136385258,16.9152723835109,16.9571527434819,26850.1703610008,0.0,1.0
2024-06-03,17.57,17.6,17.44,17.44,54144,17.1523991769129,17.1816861419275,17.0254889951827,17.0254889951827,55462.2166956365,0.0,1.0
2024-06-04,17.5276,17.65,17.43,17.43,51161,17.1110069330255,17.2304977502853,17.0157266735112,17.0157266735112,52406.5910971754,0.0,1.0
2024-06-05,17.58,17.6,17.45,17.47,16787,17.1621614985844,17.1816861419275,17.0352513168543,17.0547759601974,17195.7046333786,0.0,1.0
2024-06-06,17.37,17.4799,17.3666,17.45,41640,16.9571527434819,17.0644406586522,16.9538335541136,17.0352513168543,42653.7881059084,0.0,1.0
2024-06-07,17.12,17.28,17.11,17.27,84322,16.7130947016932,16.8692918484379,16.7033323800216,16.8595295267664,86374.9452609606,0.0,1.0
2024-06-10,17.15,17.16,16.8701,16.98,23785,16.7423816667078,16.7521439883794,16.4691342831211,16.5764221982915,24364.081414482,0.0,1.0
2024-06-11,16.93,16.99,16.86,16.97,43733,16.5276105899337,16.586184519963,16.4592743382329,16.5666598766199,44797.7453226631,0.0,1.0
2024-06-12,17.09,17.31,17.06,17.27,55203,16.6838077366785,16.8985788134526,16.6545207716639,16.8595295267664,56546.9996352176,0.0,1.0
2024-06-13,16.96,17.18,16.9,17.11,17103,16.5568975549484,16.7716686317225,16.4983236249191,16.7033323800216,17519.3981262092,0.0,1.0
2024-06-14,16.71,16.85,16.62,16.85,29374,16.3128395131596,16.4495120165613,16.2249786181157,16.4495120165613,30089.1539822996,0.0,1.0
2024-06-17,16.65,16.69,16.5501,16.64,30954,16.2542655831303,16.2933148698165,16.1567399896315,16.2445032614588,31707.6214464527,0.0,1.0
2024-06-18,16.71,16.75,16.65,16.65,43378,16.3128395131596,16.3518887998458,16.2542655831303,16.2542655831303,44434.1023164768,0.0,1.0
2024-06-20,16.73,16.828,16.71,16.73,21636,16.3323641565027,16.4280349088839,16.3128395131596,16.3323641565027,22162.7607939346,0.0,1.0
2024-06-21,16.63,16.71,16.62,16.71,26618,16.2347409397872,16.3128395131596,16.2249786181157,16.3128395131596,27266.0550384983,0.0,1.0
2024-06-24,16.76,16.91,16.74,16.74,18271,16.3616511215174,16.5080859465906,16.3421264781743,16.3421264781743,18715.8348338869,0.0,1.0
2024-06-25,16.69,16.7199,16.63,16.71,13895,16.2933148698165,16.3225042116144,16.2347409397872,16.3128395131596,14233.2945660806,0.0,1.0
2024-06-26,16.57,16.61,16.52,16.58,15066,16.1761670097579,16.2152162964441,16.1273554014002,16.1859293314295,15432.8043132473,0.0,1.0
2024-06-27,16.39,16.42,16.34,16.37,22451,16.1248171977656,16.1543318113063,16.0756261751976,16.1051407887384,22820.2208736351,0.1274,1.0
2024-06-28,16.21,16.41,16.08,16.41,68239,15.947729516521,16.1444936067927,15.8198328578444,16.1444936067927,69361.2334504472,0.0,1.0
2024-07-01,16.16,16.372,16.14,16.35,178340,15.8985384939531,16.1071084296411,15.8788620849259,16.0854643797112,181272.913928292,0.0,1.0
2024-07-02,16.26,16.32,16.18,16.2,51918,15.996920539089,16.0559497661705,15.9182149029803,15.9378913120075,52771.824298133,0.0,1.0
2024-07-03,16.51,16.57,16.32,16.32,25836,16.2428756519286,16.3019048790101,16.0559497661705,16.0559497661705,26260.8893363875,0.0,1.0
2024-07-05,16.89,16.92,16.69,16.69,145663,16.6167274234448,16.6462420369856,16.4199633331731,16.4199633331731,148058.520026561,0.0,1.0
2024-07-08,16.66,16.7292,16.63,16.66,21068,16.3904487196324,16.4585290948664,16.3609341060916,16.3904487196324,21414.4765652195,0.0,1.0
2024-07-09,16.59,16.6647,16.57,16.62,21147,16.3215812880373,16.3950726757537,16.3019048790101,16.351095901578,21494.7757701109,0.0,1.0
2024-07-10,16.8011,16.8011,16.7,16.7,16953,16.529265785319,16.529265785319,16.4298015376867,16.4298015376867,17231.8027914452,0.0,1.0
2024-07-11,17.0783,17.0999,16.965,16.97,11840,16.8019808144356,16.823231336185,16.6905139572967,16.6954330595535,12034.716277397,0.0,1.0
2024-07-12,17.23,17.26,17.14,17.14,18297,16.9512263769067,16.9807409904474,16.8626825362844,16.8626825362844,18597.9057202308,0.0,1.0
2024-07-15,16.74,17.01,16.73,17.01,38306,16.469154355741,16.7347858776078,16.4593161512275,16.7347858776078,38935.9663616528,0.0,1.0
2024-07-16,16.91,16.94,16.64,16.75,122899,16.636403832472,16.6659184460127,16.3707723106052,16.4789925602546,124920.151670254,0.0,1.0
2024-07-17,16.64,16.91,16.64,16.82,23833,16.3707723106052,16.636403832472,16.3707723106052,16.5478599918497,24224.9487364191,0.0,1.0
2024-07-18,16.52,16.84,16.52,16.77,20631,16.2527138564422,16.5675364008769,16.2527138564422,16.4986689692818,20970.2898242379,0.0,1.0
2024-07-19,16.6017,16.77,16.5801,16.77,18279,16.3330919873182,16.4986689692818,16.3118414655688,16.4986689692818,18579.6096988631,0.0,1.0
2024-07-22,16.77,16.81,16.71,16.72,21318,16.4986689692818,16.5380217873361,16.4396397422003,16.4494779467139,21668.5879731038,0.0,1.0
2024-07-23,16.66,16.73,16.64,16.66,27620,16.3904487196324,16.4593161512275,16.3707723106052,16.3904487196324,28074.2283430493,0.0,1.0
2024-07-24,16.62,16.84,16.59,16.69,17507,16.351095901578,16.5675364008769,16.3215812880373,16.4199633331731,17794.9136713167,0.0,1.0
2024-07-25,16.59,16.7501,16.59,16.6,11658,16.3215812880373,16.4790909422998,16.3215812880373,16.3314194925509,11849.7231724572,0.0,1.0
2024-07-26,16.8516,16.92,16.77,16.77,35112,16.5789487181126,16.6462420369856,16.4986689692818,16.4986689692818,35689.439014524,0.0,1.0
2024-07-29,16.86,16.92,16.79,16.91,21350,16.5872128099041,16.6462420369856,16.518345378309,16.636403832472,21701.1142333129,0.0,1.0
2024-07-30,16.7614,16.86,16.73,16.82,14464,16.4902081134001,16.5872128099041,16.4593161512275,16.5478599918497,14701.8696145498,0.0,1.0
2024-07-31,17.09,17.165,16.9512,16.98,190804,16.8134915137165,16.8872780475684,16.6769372350679,16.7052712640671,193941.892279768,0.0,1.0
2024-08-01,16.78,17.05,16.69,16.96,40501,16.5085071737954,16.7741386956622,16.4199633331731,16.6855948550399,41167.0645228762,0.0,1.0
2024-08-02,16.62,16.78,16.57,16.77,30892,16.351095901578,16.5085071737954,16.3019048790101,16.4986689692818,31400.0384494382,0.0,1.0
2024-08-05,16.12,16.22,16.0,16.07,25735,15.8591856758988,15.9575677210346,15.7411272217358,15.8099946533309,26158.2283276023,0.0,1.0
2024-08-06,16.29,16.43,16.06,16.15,163737,16.0264351526297,16.1641700158199,15.8001564488173,15.8887002894395,166429.758370959,0.0,1.0
2024-08-07,16.4241,16.78,16.421,16.71,14319,16.1583654751569,16.5085071737954,16.1553156317577,16.4396397422003,14554.484997977,0.0,1.0
2024-08-08,16.74,16.7799,16.53,16.53,35315,16.469154355741,16.5084087917502,16.2625520609558,16.2625520609558,35895.7774777259,0.0,1.0
2024-08-09,16.75,16.79,16.6702,16.73,16253,16.4789925602546,16.518345378309,16.4004836882362,16.4593161512275,16520.2908493694,0.0,1.0
2024-08-12,16.62,16.73,16.56,16.72,23463,16.351095901578,16.4593161512275,16.2920666744965,16.4494779467139,23848.8638527505,0.0,1.0
2024-08-13,17.0,17.0,16.81,16.82,66286,16.7249476730942,16.7249476730942,16.5380217873361,16.5478599918497,67376.1151320556,0.0,1.0
2024-08-14,16.88,16.95,16.8401,16.92,34767,16.6068892189312,16.6757566505263,16.567634782922,16.6462420369856,35338.7652716437,0.0,1.0
2024-08-15,16.89,16.9898,16.88,16.965,32994,16.6167274234448,16.7149127044904,16.6068892189312,16.6905139572967,33536.6071669287,0.0,1.0
2024-08-16,16.87,16.91,16.8199,16.83,36080,16.5970510144176,16.636403832472,16.5477616098046,16.5576981963633,36673.3583858517,0.0,1.0
2024-08-19,17.01,17.02,16.96,16.96,17115,16.7347858776078,16.7446240821214,16.6855948550399,16.6855948550399,17396.4669837542,0.0,1.0
2024-08-20,16.83,16.92,16.806,16.92,20418,16.5576981963633,16.6462420369856,16.5340865055307,16.6462420369856,20753.7869047206,0.0,1.0
2024-08-21,16.9,16.9,16.815,16.85,31056,16.6265656279584,16.6265656279584,16.5429408895929,16.5773746053905,31566.7355330102,0.0,1.0
2024-08-22,16.71,16.87,16.68,16.87,68292,16.4396397422003,16.5970510144176,16.4101251286595,16.5970510144176,69415.1050689184,0.0,1.0
2024-08-23,17.05,17.07,16.79,16.79,31834,16.7741386956622,16.7938151046893,16.518345378309,16.518345378309,32357.5302343458,0.0,1.0
2024-08-26,17.01,17.06,16.99,17.05,16594,16.7347858776078,16.7839769001757,16.7151094685807,16.7741386956622,16866.8988097235,0.0,1.0
2024-08-27,17.0649,17.08,17.0,17.01,12666,16.7887976203874,16.8036533092029,16.7249476730942,16.7347858776078,12874.3003690465,0.0,1.0
2024-08-28,16.96,17.04,16.8804,17.04,13383,16.6855948550399,16.7643004911486,16.6072827471118,16.7643004911486,13603.0918868584,0.0,1.0
2024-08-29,16.89,17.0,16.89,16.94,23851,16.6167274234448,16.7249476730942,16.6167274234448,16.6659184460127,24243.2447577868,0.0,1.0
2024-08-30,16.985,17.08,16.9,17.03,48282,16.7101903663239,16.8036533092029,16.6265656279584,16.754462286635,49076.0279818648,0.0,1.0
2024-09-03,16.5899,16.88,16.56,16.87,46218,16.3214829059921,16.6068892189312,16.2920666744965,16.5970510144176,46978.0841983729,0.0,1.0
2024-09-04,16.72,16.79,16.66,16.66,32471,16.4494779467139,16.518345378309,16.3904487196324,16.3904487196324,33005.0061016348,0.0,1.0
2024-09-05,16.9,17.06,16.8,16.8,34683,16.6265656279584,16.7839769001757,16.5281835828225,16.5281835828225,35253.3838385945,0.0,1.0
2024-09-06,16.67,16.94,16.6209,16.89,27684,16.4002869241459,16.6659184460127,16.3519813399842,16.6167274234448,28139.2808634678,0.0,1.0
2024-09-09,16.6624,16.72,16.66,16.67,30074,16.3928098887156,16.4494779467139,16.3904487196324,16.4002869241459,30568.585922841,0.0,1.0
2024-09-10,16.686,16.69,16.5401,16.66,17654,16.4160280513677,16.4199633331731,16.2724886475145,16.3904487196324,17944.3311791525,0.0,1.0
2024-09-11,17.1,17.1,16.81,16.83,63448,16.8233297182301,16.8233297182301,16.5380217873361,16.5576981963633,64491.4424297536,0.0,1.0
2024-09-12,17.26,17.26,17.08,17.1,21333,16.9807409904474,16.9807409904474,16.8036533092029,16.8233297182301,21683.8346575769,0.0,1.0
2024-09-13,17.5,17.55,17.4,17.4,33159,17.2168578987735,17.2660489213414,17.1184758536376,17.1184758536376,33704.3206961323,0.0,1.0
2024-09-16,17.62,17.62,17.46,17.48,50345,17.3349163529365,17.3349163529365,17.1775050807191,17.1971814897463,51172.9553197256,0.0,1.0
2024-09-17,17.63,17.7,17.59,17.61,26180,17.3447545574501,17.4136219890452,17.3054017393957,17.3250781484229,26610.5466336362,0.0,1.0
2024-09-18,17.6189,17.85,17.6,17.64,30047,17.33383415044,17.561195056749,17.3152399439093,17.3545927619637,30541.1418907895,0.0,1.0
2024-09-19,17.79,17.79,17.66,17.74,20210,17.5021658296674,17.5021658296674,17.3742691709908,17.4529748070995,20542.3662133609,0.0,1.0
2024-09-20,17.77,17.78,17.66,17.78,18515,17.4824894206403,17.4923276251539,17.3742691709908,17.4923276251539,18819.4908679058,0.0,1.0
2024-09-23,17.88,17.94,17.87,17.91,32661,17.5907096702897,17.6497388973712,17.5808714657761,17.6202242838305,33198.1307716269,0.0,1.0
2024-09-24,18.03,18.095,18.0,18.0,44265,17.7382827379935,17.8022310673318,17.7087681244527,17.7087681244527,44992.9658799811,0.0,1.0
2024-09-25,17.87,18.11,17.86,18.08,36122,17.5808714657761,17.8169883741022,17.5710332612625,17.7874737605614,36716.0491023762,0.0,1.0
2024-09-26,18.03,18.125,17.98,18.03,27223,17.7842271530719,17.8779321768957,17.7349087194805,17.7842271530719,27599.2139425197,0.0467,1.0
2024-09-27,18.06,18.15,18.01,18.07,17534,17.8138182132268,17.9025913936914,17.7644997796354,17.8236818999451,17776.3147804481,0.0,1.0
2024-09-30,18.0442,18.13,17.96,18.1,31347,17.7982335882119,17.8828640202548,17.7151813460439,17.8532729600999,31780.2064231042,0.0,1.0
2024-10-01,17.87,18.0,17.78,18.0,34198,17.6264081655793,17.7546360929171,17.5376349851147,17.7546360929171,34670.6064139254,0.0,1.0
2024-10-02,17.61,17.77,17.6,17.77,23707,17.3699523109039,17.5277712983965,17.3600886241856,17.5277712983965,24034.6238451057,0.0,1.0
2024-10-03,17.42,17.6,17.41,17.6,15521,17.1825422632564,17.3600886241856,17.1726785765381,17.3600886241856,15735.4957059049,0.0,1.0
2024-10-04,17.52,17.5599,17.46,17.505,12772,17.2811791304393,17.3205352404452,17.2219970101296,17.2663836003618,12948.5053254182,0.0,1.0
2024-10-07,17.67,17.74,17.58,17.72,26170,17.4291344312136,17.4981802382416,17.340361250749,17.478452864805,26531.661788772,0.0,1.0
2024-10-08,17.42,17.525,17.41,17.52,24446,17.1825422632564,17.2861109737984,17.1726785765381,17.2811791304393,24783.8366101766,0.0,1.0
2024-10-09,17.42,17.48,17.4,17.48,26406,17.1825422632564,17.2417243835661,17.1628148898198,17.2417243835661,26770.9232401343,0.0,1.0
2024-10-10,17.18,17.3,17.1499,17.3,21998,16.9458137820175,17.064178022637,16.9161240849955,17.064178022637,22302.0059621478,0.0,1.0
2024-10-11,17.27,17.31,17.18,17.18,29238,17.0345869624821,17.0740417093552,16.9458137820175,16.9458137820175,29642.0606564813,0.0,1.0
2024-10-14,17.25,17.28,17.22,17.22,23687,17.0148595890455,17.0444506492004,16.9852685288907,16.9852685288907,24014.3474509226,0.0,1.0
2024-10-15,16.96,17.16,16.96,17.13,17551,16.7288126742152,16.9260864085809,16.7288126742152,16.8964953484261,17793.5497155039,0.0,1.0
2024-10-16,17.18,17.18,17.04,17.04,19857,16.9458137820175,16.9458137820175,16.8077221679615,16.8077221679615,20131.4179648317,0.0,1.0
2024-10-17,17.18,17.4,17.17,17.3,14653,16.9458137820175,17.1628148898198,16.9359500952992,17.064178022637,14855.5001983522,0.0,1.0
2024-10-18,17.34,17.34,17.25,17.27,18231,17.1036327695101,17.1036327695101,17.0148595890455,17.0345869624821,18482.9471177341,0.0,1.0
2024-10-21,17.2,17.34,17.17,17.28,22114,16.9655411554541,17.1036327695101,16.9359500952992,17.0444506492004,22419.6090484105,0.0,1.0
2024-10-22,17.03,17.14,17.03,17.08,21269,16.7978584812432,16.9063590351444,16.7978584812432,16.8471769148346,21562.9313941686,0.0,1.0
2024-10-23,16.99,17.07,16.9201,16.97,20879,16.75840373437,16.8373132281163,16.6894565642092,16.7386763609335,21167.5417075954,0.0,1.0
2024-10-24,17.13,17.1382,17.005,17.12,18141,16.8964953484261,16.9045835715351,16.7731992644475,16.8866316617078,18391.7033439095,0.0,1.0
2024-10-25,17.02,17.2001,17.02,17.18,35060,16.7879947945249,16.9656397923213,16.7879947945249,16.9458137820175,35544.5190032231,0.0,1.0
2024-10-28,17.09,17.13,17.065,17.1,45583,16.8570406015529,16.8964953484261,16.8323813847572,16.8669042882712,46212.9438027358,0.0,1.0
2024-10-29,16.7408,16.91,16.74,16.91,22232,16.5126006613503,16.6794942406238,16.5118115664129,16.6794942406238,22539.2397740917,0.0,1.0
2024-10-30,16.73,16.84,16.7,16.72,24665,16.5019478796946,16.6104484335957,16.4723568195397,16.4920841929763,25005.863126483,0.0,1.0
2024-10-31,16.64,16.6995,16.6,16.67,17647,16.41317469923,16.4718636352038,16.3737199523568,16.4427657593849,17890.8764075835,0.0,1.0
2024-11-01,16.5923,16.8,16.58,16.76,34792,16.3661249135838,16.5709936867226,16.3539925789203,16.5315389398494,35272.8153211675,0.0,1.0
2024-11-04,16.81,16.935,16.78,16.81,52059,16.5808573734409,16.7041534574195,16.551266313286,16.5808573734409,52778.4402392694,0.0,1.0
2024-11-05,16.86,16.86,16.65,16.68,16860,16.6301758070323,16.6301758070323,16.4230383859483,16.4526294461031,17093.0002964729,0.0,1.0
2024-11-06,15.815,15.905,15.7,15.85,135393,15.5994205449713,15.6881937254359,15.485988147711,15.6339434484853,137264.091882583,0.0,1.0
2024-11-07,16.14,16.26,16.085,16.22,100676,15.9199903633156,16.0383546039351,15.8657400863651,15.9988998570619,102067.313039603,0.0,1.0
2024-11-08,15.95,16.04,15.81,16.02,94146,15.7325803156682,15.8213534961328,15.5944887016122,15.8016261226962,95447.0703387744,0.0,1.0
2024-11-11,15.91,16.03,15.9004,16.01,63139,15.693125568795,15.8114898094145,15.6836564295455,15.7917624359779,64011.5626167856,0.0,1.0
2024-11-12,15.5336,15.715,15.37,15.68,90333,15.3218564007187,15.5007836777884,15.1604864860075,15.4662607742744,91581.3757877394,0.0,1.0
2024-11-13,15.55,15.71,15.52,15.59,114667,15.3380328469367,15.4958518344293,15.3084417867818,15.3774875938098,116251.66459049,0.0,1.0
2024-11-14,15.63,15.695,15.5999,15.6,57537,15.416942340683,15.4810563043518,15.3872526436609,15.3873512805281,58332.1446060594,0.0,1.0
2024-11-15,15.65,15.856,15.65,15.77,191038,15.4366697141196,15.6398616605163,15.4366697141196,15.555033954739,193678.089598908,0.0,1.0
2024-11-18,15.8,15.84,15.61,15.61,137824,15.5846250148939,15.624079761767,15.3972149672464,15.3972149672464,139728.687595556,0.0,1.0
2024-11-19,15.61,15.63,15.501,15.52,79179,15.3972149672464,15.416942340683,15.2897007820171,15.3084417867818,80273.2307517455,0.0,1.0
2024-11-20,15.5534,15.572,15.4929,15.56,25209,15.3413865004209,15.3597329577169,15.2817111957753,15.347896533655,25557.3810482672,0.0,1.0
2024-11-21,15.57,15.6151,15.53,15.53,71869,15.3577602203733,15.4022454474727,15.3183054735001,15.3183054735001,72862.2086777704,0.0,1.0
2024-11-22,15.66,15.67,15.5705,15.58,31193,15.4465334008378,15.4563970875561,15.3582534047092,15.3676239070915,31624.0781878933,0.0,1.0
2024-11-25,15.89,15.93,15.82,15.82,36128,15.6733981953585,15.7128529422316,15.6043523883304,15.6043523883304,36627.278452608,0.0,1.0
2024-11-26,15.75,15.87,15.6601,15.8,24872,15.5353065813024,15.6536708219219,15.446632037705,15.5846250148939,25215.7238062797,0.0,1.0
2024-11-27,15.91,15.96,15.86,15.86,38650,15.693125568795,15.7424440023865,15.6438071352036,15.6438071352036,39184.131759115,0.0,1.0
2024-11-29,16.13,16.13,15.98,15.98,15732,15.9101266765973,15.9101266765973,15.762171375823,15.762171375823,15949.4116645381,0.0,1.0
2024-12-02,16.0136,16.068,15.93,15.97,48323,15.7953133631965,15.848971818944,15.7128529422316,15.7523076891048,48990.8098058398,0.0,1.0
2024-12-03,15.8983,15.955,15.88,15.91,94679,15.6815850553346,15.7375121590273,15.6635345086402,15.693125568795,95987.4362437581,0.0,1.0
2024-12-04,15.69,15.86,15.67,15.82,57093,15.4761244609927,15.6438071352036,15.4563970875561,15.6043523883304,57882.0086551915,0.0,1.0
2024-12-05,15.7618,15.91,15.76,15.8,29290,15.54694573163,15.693125568795,15.5451702680207,15.5846250148939,29694.7792813578,0.0,1.0
2024-12-06,15.67,15.85,15.64,15.81,30231,15.4563970875561,15.6339434484853,15.4268060274013,15.5944887016122,30648.7836276793,0.0,1.0
2024-12-09,15.71,15.8625,15.71,15.79,40729,15.4958518344293,15.6462730568832,15.4958518344293,15.5747613281756,41291.8629344629,0.0,1.0
2024-12-10,15.54,15.688,15.54,15.68,30292,15.3281691602184,15.474151723649,15.3281691602184,15.4662607742744,30710.6266299382,0.0,1.0
2024-12-11,15.63,15.65,15.52,15.61,52689,15.416942340683,15.4366697141196,15.3084417867818,15.3972149672464,53417.1466560415,0.0,1.0
2024-12-12,15.38,15.5405,15.38,15.54,24321,15.1703501727258,15.3286623445543,15.1703501727258,15.3281691602184,24657.1091465313,0.0,1.0
2024-12-13,15.32,15.43,15.3,15.38,33893,15.1361231798133,15.2448029154386,15.1163632278815,15.195403035609,34304.7393200724,0.0253,1.0
2024-12-16,15.23,15.3354,15.22,15.26,101130,15.0472033961199,15.1513383428009,15.037323420154,15.0768433240177,102358.548592303,0.0,1.0
2024-12-17,15.2,15.23,15.16,15.19,55584,15.0175634682221,15.0472033961199,14.9780435643584,15.0076834922562,56259.2461678488,0.0,1.0
2024-12-18,14.8,15.348,14.8,15.29,101755,14.6223644295847,15.163787112518,14.6223644295847,15.1064832519155,102991.141224263,0.0,1.0
2024-12-19,14.8,14.97,14.8,14.92,38003,14.6223644295847,14.7903240210056,14.6223644295847,14.7409241411759,38464.668467846,0.0,1.0
2024-12-20,14.96,15.1,14.76,14.76,79010,14.7804440450397,14.9187637085628,14.5828445257209,14.5828445257209,79969.830161948,0.0,1.0
2024-12-23,15.0,15.01,14.9337,14.98,60230,14.8199639489034,14.8298439248693,14.7544597082493,14.8002039969715,60961.686756792,0.0,1.0
2024-12-24,15.07,15.14,14.995,15.04,20610,14.889123780665,14.9582836124265,14.8150239609204,14.8594838527671,20860.3746315371,0.0,1.0
2024-12-26,15.09,15.14,15.0,15.0,32119,14.9088837325968,14.9582836124265,14.8199639489034,14.8199639489034,32509.188393515,0.0,1.0
2024-12-27,14.9,15.02,14.88,15.0,60457,14.721164189244,14.8397239008353,14.7014042373122,14.8199639489034,61191.4444007204,0.0,1.0
2024-12-30,14.86,14.8899,14.75,14.83,42005,14.6816442853803,14.7111854135185,14.572964549755,14.6520043574825,42515.285608817,0.0,1.0
2024-12-31,14.8,14.95,14.79,14.87,33477,14.6223644295847,14.7705640690737,14.6124844536188,14.6915242613462,33883.6856642392,0.0,1.0
2025-01-02,14.92,15.0242,14.89,14.98,38043,14.7409241411759,14.843873490741,14.7112842132781,14.8002039969715,38505.1543962916,0.0,1.0
2025-01-03,15.2,15.2,15.06,15.08,26261,15.0175634682221,15.0175634682221,14.879243804699,14.8990037566309,26580.0241726734,0.0,1.0
2025-01-06,15.25,15.38,15.24,15.28,37505,15.0669633480518,15.195403035609,15.0570833720859,15.0966032759496,37960.6186586997,0.0,1.0
2025-01-07,15.11,15.36,15.08,15.32,68125,14.9286436845287,15.1756430836771,14.8990037566309,15.1361231798133,68952.59688372,0.0,1.0
2025-01-08,14.79,14.84,14.68,14.84,61446,14.6124844536188,14.6618843334484,14.5038047179935,14.6618843334484,62192.4589815346,0.0,1.0
2025-01-10,14.4,14.56,14.32,14.56,42816,14.2271653909473,14.3852450064022,14.1481255832198,14.3852450064022,43336.1378080492,0.0,1.0
2025-01-13,14.39,14.4,14.3,14.31,43625,14.2172854149813,14.2271653909473,14.1283656312879,14.1382456072538,44154.9657108594,0.0,1.0
2025-01-14,14.56,14.58,14.5,14.5,59742,14.3852450064022,14.4050049583341,14.3259651506066,14.3259651506066,60467.7584297572,0.0,1.0
2025-01-15,14.84,14.96,14.8206,14.9,37409,14.6618843334484,14.7804440450397,14.6427171800745,14.721164189244,37863.4524304307,0.0,1.0
2025-01-16,14.825,14.8485,14.72,14.77,26888,14.6470643694995,14.6702823130195,14.5433246218572,14.5927245016869,27214.6411010564,0.0,1.0
2025-01-17,14.92,15.04,14.89,14.89,31084,14.7409241411759,14.8594838527671,14.7112842132781,14.7112842132781,31461.614994988,0.0,1.0
2025-01-21,14.94,14.9799,14.83,14.88,64651,14.7606840931078,14.8001051972119,14.6520043574825,14.7014042373122,65436.3939982294,0.0,1.0
2025-01-22,14.67,14.9,14.67,14.9,84110,14.4939247420275,14.721164189244,14.4939247420275,14.721164189244,85131.7860387479,0.0,1.0
2025-01-23,14.88,14.9,14.72,14.72,76678,14.7014042373122,14.721164189244,14.5433246218572,14.5433246218572,77609.5005335762,0.0,1.0
2025-01-24,14.93,15.01,14.91,14.96,51804,14.7508041171419,14.8298439248693,14.73104416521,14.7804440450397,52433.32592975,0.0,1.0
2025-01-27,14.55,14.66,14.48,14.66,58583,14.3753650304363,14.4840447660616,14.3062051986748,14.4840447660616,59294.6786530491,0.0,1.0
2025-01-28,14.52,14.66,14.4,14.66,93770,14.3457251025385,14.4840447660616,14.2271653909473,14.4840447660616,94909.1377583328,0.0,1.0
2025-01-29,14.53,14.6601,14.5,14.56,30119,14.3556050785044,14.4841435658213,14.3259651506066,14.3852450064022,30484.8919712406,0.0,1.0
2025-01-30,14.7926,14.8899,14.7,14.7,42450,14.6150532473699,14.7111854135185,14.5235646699253,14.5235646699253,42965.6915627731,0.0,1.0
2025-01-31,14.7649,14.9347,14.72,14.83,20631,14.5876857139443,14.7554477058458,14.5433246218572,14.6520043574825,20881.629743971,0.0,1.0
2025-02-03,14.46,14.5385,14.33,14.36,73145,14.2864452467429,14.3640030580755,14.1580055591857,14.1876454870835,74033.5809036286,0.0,1.0
2025-02-04,14.58,14.65,14.4442,14.5,66534,14.4050049583341,14.4741647900957,14.2708348847167,14.3259651506066,67342.2690798008,0.0,1.0
2025-02-05,14.84,14.915,14.78,14.78,39402,14.6618843334484,14.735984153193,14.6026044776528,14.6026044776528,39880.6638152271,0.0,1.0
2025-02-06,14.91,15.03,14.87,14.91,162240,14.73104416521,14.8496038768012,14.6915242613462,14.73104416521,164210.925774895,0.0,1.0
2025-02-07,14.7826,15.01,14.76,14.95,37540,14.605173271404,14.8298439248693,14.5828445257209,14.7705640690737,37996.0438460894,0.0,1.0
2025-02-10,14.905,14.908,14.7836,14.82,57666,14.726104177227,14.7290681700168,14.6061612690006,14.6421243815166,58366.5387434364,0.0,1.0
2025-02-11,14.87,14.8885,14.83,14.84,21502,14.6915242613462,14.7098022168832,14.6520043574825,14.6618843334484,21763.2108358716,0.0,1.0
2025-02-12,14.8029,14.855,14.64,14.68,29113,14.6252296226148,14.6767042973973,14.4642848141297,14.5038047179935,29466.6708708366,0.0,1.0
2025-02-13,14.99,15.0,14.88,14.89,30820,14.8100839729375,14.8199639489034,14.7014042373122,14.7112842132781,31194.4078672477,0.0,1.0
2025-02-14,15.01,15.1199,14.9968,15.04,32335,14.8298439248693,14.938424860735,14.8168023565943,14.8594838527671,32727.8124071206,0.0,1.0
2025-02-18,15.0455,15.0679,15.0,15.02,45431,14.8649178395484,14.8870489857121,14.8199639489034,14.8397239008353,45982.905380173,0.0,1.0
2025-02-19,15.0,15.04,14.98,15.03,28732,14.8199639489034,14.8594838527671,14.8002039969715,14.8496038768012,29081.0424023933,0.0,1.0
2025-02-20,15.14,15.15,15.01,15.1,36997,14.9582836124265,14.9681635883924,14.8298439248693,14.9187637085628,37446.4473674421,0.0,1.0
2025-02-21,14.9653,15.1301,14.92,15.1,26251,14.7856804323016,14.9485024362202,14.7409241411759,14.9187637085628,26569.902690562,0.0,1.0
2025-02-24,15.005,15.0999,14.9563,15.06,41204,14.8249039368864,14.9186649088031,14.7767884539323,14.879243804699,41704.5548916961,0.0,1.0
2025-02-25,15.3315,15.385,15.2,15.2,25896,15.1474851521742,15.2003430235919,15.0175634682221,15.0175634682221,26210.5900756082,0.0,1.0
2025-02-26,15.36,15.51,15.3592,15.45,63963,15.1756430836771,15.3238427231661,15.1748526855998,15.2645628673705,64740.036028967,0.0,1.0
2025-02-27,15.04,15.28,15.04,15.28,36166,14.8594838527671,15.0966032759496,14.8594838527671,15.0966032759496,36605.3522039872,0.0,1.0
2025-02-28,15.18,15.18,14.9606,15.09,51398,14.9978035162902,14.9978035162902,14.7810368435976,14.9088837325968,52022.3937560287,0.0,1.0
2025-03-03,15.12,15.32,14.9401,15.32,64624,14.9385236604946,15.1361231798133,14.7607828928675,15.1361231798133,65409.0659965289,0.0,1.0
2025-03-04,15.13,15.23,14.8715,14.97,24255,14.9484036364606,15.0472033961199,14.6930062577411,14.7903240210056,24549.6548611321,0.0,1.0
2025-03-05,15.44,15.44,15.27,15.27,64979,15.2546828914046,15.2546828914046,15.0867232999837,15.0867232999837,65768.3786114823,0.0,1.0
2025-03-06,15.35,15.7,15.31,15.39,55722,15.1657631077112,15.5115622665189,15.1262432038474,15.2052830115749,56398.9226209855,0.0,1.0
2025-03-07,15.56,15.59,15.38,15.38,32075,15.3732426029958,15.4028825308936,15.195403035609,15.195403035609,32464.6538722249,0.0,1.0
2025-03-10,15.28,15.44,15.22,15.35,25317,15.0966032759496,15.2546828914046,15.037323420154,15.1657631077112,25624.5562613599,0.0,1.0
2025-03-11,15.48,15.5215,15.35,15.46,25559,15.2942027952683,15.3352046955269,15.1657631077112,15.2744428433364,25869.4961284551,0.0,1.0
2025-03-12,15.48,15.53,15.41,15.49,36702,15.2942027952683,15.343602675098,15.2250429635068,15.3040827712342,37147.8636451566,0.0,1.0
2025-03-13,15.4036,15.465,15.37,15.41,18251,15.2187197788886,15.2793828313194,15.185523059643,15.2250429635068,18472.7170014645,0.0,1.0
2025-03-14,15.6382,15.66,15.56,15.65,36188,15.4505040150494,15.4720423626552,15.3732426029958,15.4621623866892,36627.6194646321,0.0,1.0
2025-03-17,16.03,16.03,15.73,15.73,18235,15.8376014733948,15.8376014733948,15.5412021944167,15.5412021944167,18456.5226300863,0.0,1.0
2025-03-18,15.9765,16.03,15.9502,16.0,22624,15.784743601977,15.8376014733948,15.7587592651866,15.807961545497,22898.8411287675,0.0,1.0
2025-03-19,16.0436,16.0499,15.91,15.91,11075,15.8510382407084,15.857262625567,15.7190417618035,15.7190417618035,11209.5414383442,0.0,1.0
2025-03-20,15.8968,15.9202,15.84,15.84,15035,15.7060001935285,15.7291193372888,15.649881930042,15.649881930042,15217.6483544474,0.0,1.0
2025-03-21,15.7535,15.81,15.73,15.8,13064,15.5644201379367,15.6202420021442,15.5412021944167,15.6103620261783,13222.704230296,0.0,1.0
2025-03-24,15.53,15.74,15.5,15.71,29307,15.343602675098,15.5510821703826,15.3139627472002,15.5214422424848,29663.0276237972,0.0,1.0
2025-03-25,15.6149,15.6481,15.56,15.62,24197,15.4274836710488,15.4602851912557,15.3732426029958,15.4325224587914,24490.9502648862,0.0,1.0
2025-03-26,15.41,15.61,15.41,15.54,18211,15.2250429635068,15.4226424828255,15.2250429635068,15.3534826510639,18432.231073019,0.0,1.0
2025-03-27,15.4,15.5,15.39,15.39,19189,15.2362073363483,15.3351437476233,15.2263136952208,15.2263136952208,19395.2860758868,0.0213,1.0
2025-03-28,15.2408,15.36,15.215,15.32,15241,15.0787005695985,15.1966327718383,15.0531749754895,15.1570582073283,15404.8441858664,0.0,1.0
2025-03-31,15.01,15.035,14.93,15.01,22663,14.8503553323758,14.8750894351946,14.7712062033558,14.8503553323758,22906.6323590507,0.0,1.0
2025-04-01,15.0448,15.08,14.98,15.04,10326,14.8847852034995,14.9196108202683,14.8206744089933,14.8800362557583,10437.0068278497,0.0,1.0
2025-04-02,15.2306,15.28,15.03,15.03,27869,15.0686090556484,15.1174836428183,14.8701426146308,14.8701426146308,28168.5980326693,0.0,1.0
2025-04-03,15.29,15.53,15.22,15.27,142855,15.1273772839458,15.3648246710058,15.0581217960533,15.1075900016908,144390.723454625,0.0,1.0
2025-04-04,14.22,14.94,14.22,14.69,151093,14.0687576833034,14.7810998444833,14.0687576833034,14.5337588162958,152717.283811765,0.0,1.0
2025-04-07,13.83,14.38,13.635,13.81,34187,13.6829056793309,14.2270559413434,13.4899796773447,13.6631183970759,34554.5179569724,0.0,1.0
2025-04-08,13.66,14.2704,13.51,14.2,108528,13.5147137801635,14.118621634586,13.366309163251,14.0489704010484,109694.700466092,0.0,1.0
2025-04-09,14.5,14.58,13.62,13.66,50694,14.3457796348734,14.4249287638934,13.4751392156535,13.5147137801635,51238.9719282403,0.0,1.0
2025-04-10,14.4,14.55,14.161,14.52,26844,14.2468432235984,14.3952478405109,14.0103852006512,14.3655669171284,27132.5790515975,0.0,1.0
2025-04-11,14.895,14.9549,14.61,14.64,64683,14.7365784594096,14.7958413697633,14.4546096872759,14.4842906106584,65378.3568318612,0.0,1.0
2025-04-14,15.04,15.16,14.985,15.0,156534,14.8800362557583,14.9987599492883,14.8256212295571,14.8404616912483,158216.775788361,0.0,1.0
2025-04-15,15.1004,15.25,15.06,15.1,117789,14.9397938481684,15.0878027194358,14.8998235380133,14.9393981025233,119055.258303853,0.0,1.0
2025-04-16,15.11,15.24,15.0799,15.08,65534,14.9492917436508,15.0779090783083,14.919511883857,14.9196108202683,66238.5052737071,0.0,1.0
2025-04-17,15.29,15.39,15.2,15.2,37997,15.1273772839458,15.2263136952208,15.0383345137983,15.0383345137983,38405.4763158825,0.0,1.0
2025-04-21,15.191,15.3124,15.0684,15.25,111477,15.0294302367835,15.1495390400714,14.9081341965604,15.0878027194358,112675.402880903,0.0,1.0
2025-04-22,15.411,15.4501,15.26,15.27,22851,15.2470903415885,15.285774478397,15.0976963605633,15.1075900016908,23096.6534014326,0.0,1.0
2025-04-23,15.3479,15.58,15.3009,15.57,34884,15.184661466074,15.4142928766433,15.1381613527748,15.4043992355158,35259.0108641011,0.0,1.0
2025-04-24,15.59,15.68,15.411,15.46,59732,15.4241865177707,15.5132292879182,15.2470903415885,15.2955691831133,60374.132465729,0.0,1.0
2025-04-25,15.7141,15.7141,15.51,15.51,15459,15.546966604163,15.546966604163,15.3450373887508,15.3450373887508,15625.1877350114,0.0,1.0
2025-04-28,15.801,15.8746,15.67,15.67,10686,15.632942345561,15.7057595442594,15.5033356467907,15.5033356467907,10800.8769090065,0.0,1.0
2025-04-29,15.7401,15.8,15.71,15.76,23318,15.5726900710945,15.6319529814482,15.5429102113007,15.5923784169382,23568.6737567111,0.0,1.0
2025-04-30,15.7086,15.718,15.5504,15.65,34106,15.5415251015429,15.5508251242027,15.3850076989059,15.4835483645357,34472.647188712,0.0,1.0
2025-05-01,15.6918,15.87,15.6765,15.76,46820,15.5249037844487,15.7012084693407,15.5097665135236,15.5923784169382,47323.3255549023,0.0,1.0
2025-05-02,15.8272,15.8796,15.7959,15.81,27899,15.658863685315,15.7107063648231,15.627896588586,15.6418466225757,28198.9205394323,0.0,1.0
2025-05-05,15.9083,15.92,15.86,15.9,21807,15.739101114859,15.7506766749782,15.6913148282132,15.7308893927232,22041.4301660777,0.0,1.0
2025-05-06,16.0488,16.0899,15.97,15.97,19851,15.8781067727004,15.9187696377344,15.8001448806157,15.8001448806157,20064.4027251253,0.0,1.0
2025-05-07,15.93,15.9738,15.8633,15.95,8559,15.7605703161057,15.8039044642442,15.6945797297853,15.7803575983607,8651.01117950468,0.0,1.0
2025-05-08,16.04,16.06,15.91,15.98,55244,15.8694003685082,15.8891876507632,15.7407830338507,15.8100385217432,55837.8854539731,0.0,1.0
2025-05-09,16.24,16.24,16.11,16.11,27824,16.0672731910582,16.0672731910582,15.9386558564007,15.9386558564007,28123.1142725246,0.0,1.0
2025-05-12,16.42,16.42,16.29,16.4,15480,16.2453587313532,16.2453587313532,16.1167413966957,16.2255714490982,15646.4134897455,0.0,1.0
2025-05-13,16.8,16.82,16.63,16.67,37454,16.6213170941981,16.6411043764531,16.4531251950306,16.4926997595406,37856.638943471,0.0,1.0
2025-05-14,16.65,16.7,16.5808,16.67,19133,16.4729124772856,16.5223806829231,16.4044484806833,16.4926997595406,19338.6840632624,0.0,1.0
2025-05-15,16.75,16.75,16.67,16.73,12207,16.5718488885606,16.5718488885606,16.4926997595406,16.5520616063056,12338.2280018943,0.0,1.0
2025-05-16,16.78,16.78,16.6908,16.74,8201,16.6015298119431,16.6015298119431,16.5132785330858,16.5619552474331,8289.16259879868,0.0,1.0
2025-05-19,16.83,16.83,16.63,16.63,14649,16.6509980175806,16.6509980175806,16.4531251950306,16.4531251950306,14806.4800524085,0.0,1.0
2025-05-20,17.3,17.3,17.15,17.15,23557,17.1159991505731,17.1159991505731,16.9675945336606,16.9675945336606,23810.2430605901,0.0,1.0
2025-05-21,16.95,17.09,16.91,17.08,24382,16.7697217111106,16.9082326868956,16.7301471466006,16.8983390457681,24644.1119965747,0.0,1.0
2025-05-22,16.73,16.73,16.62,16.66,13803,16.5520616063056,16.5520616063056,16.4432315539031,16.4828061184131,13951.3853616898,0.0,1.0
2025-05-23,16.8,16.82,16.57,16.57,18206,16.6213170941981,16.6411043764531,16.3937633482656,16.3937633482656,18401.7186042835,0.0,1.0
2025-05-27,17.01,17.01,16.97,17.0,27317,16.8290835578756,16.8290835578756,16.7895089933656,16.8191899167481,27610.6639082287,0.0,1.0
2025-05-28,17.02,17.02,16.9501,17.01,13670,16.8389771990031,16.8389771990031,16.7698206475219,16.8290835578756,13816.9555817068,0.0,1.0
2025-05-29,17.12,17.12,17.03,17.1,14079,16.9379136102781,16.9379136102781,16.8488708401306,16.9181263280231,14230.3524239101,0.0,1.0
2025-05-30,17.13,17.13,17.01,17.08,12734,16.9478072514056,16.9478072514056,16.8290835578756,16.8983390457681,12870.893370699,0.0,1.0
2025-06-02,17.22,17.24,17.085,17.17,23903,17.0368500215531,17.0566373038081,16.9032858663318,16.9873818159156,24159.9626385909,0.0,1.0
2025-06-03,17.36,17.36,17.15,17.15,15471,17.175360997338,17.175360997338,16.9675945336606,16.9675945336606,15637.3167377167,0.0,1.0
2025-06-04,17.49,17.57,17.49,17.5,15076,17.3039783319955,17.3831274610155,17.3039783319955,17.313871973123,15238.0703986696,0.0,1.0
2025-06-05,17.4978,17.57,17.47,17.57,5541,17.311695372075,17.3831274610155,17.2841910497405,17.3831274610155,5600.56699913954,0.0,1.0
2025-06-06,17.64,17.678,17.61,17.61,40223,17.452382948908,17.4899787851925,17.4227020255255,17.4227020255255,40655.4063177026,0.0,1.0
2025-06-09,17.646,17.7188,17.63,17.63,8125,17.4583191335845,17.5303448409927,17.4424893077805,17.4424893077805,8212.34558166556,0.0,1.0
2025-06-10,17.82,17.83,17.72,17.79,26650,17.630468489203,17.6403621303305,17.531532077928,17.6007875658205,26936.493507863,0.0,1.0
2025-06-11,17.91,17.95,17.86,17.87,24854,17.7195112593505,17.7590858238605,17.670043053713,17.6799366948405,25121.1861029804,0.0,1.0
2025-06-12,17.986,18.06,17.93,18.01,53102,17.7947029319195,17.867915876263,17.7392985416055,17.8184476706255,53672.8584710897,0.0,1.0
2025-06-13,17.8979,17.98,17.8,17.8,17757,17.7075399535862,17.788766747243,17.610681206948,17.610681206948,17947.8917530628,0.0,1.0
2025-06-16,18.31,18.32,18.17,18.19,132573,18.1152569044504,18.1251505455779,17.9767459286655,17.9965332109205,133998.189636695,0.0,1.0
2025-06-17,17.88,18.1,17.87,18.06,22447,17.689830335968,17.907490440773,17.6799366948405,17.867915876263,22688.3103103565,0.0,1.0
2025-06-18,17.83,17.92,17.76,17.79,726279,17.6403621303305,17.729404900478,17.571106642438,17.6007875658205,734086.662979258,0.0,1.0
2025-06-20,17.79,17.89,17.74,17.82,137371,17.6007875658205,17.6997239770955,17.551319360183,17.630468489203,138847.769218336,0.0,1.0
2025-06-23,18.0,18.0,17.71,17.71,43866,17.808554029498,17.808554029498,17.5216384368005,17.5216384368005,44337.569388965,0.0,1.0
2025-06-24,18.24,18.27,18.1,18.1,36209,18.0460014165579,18.0756823399404,17.907490440773,17.907490440773,36598.2549128036,0.0,1.0
2025-06-25,18.16,18.26,18.14,18.18,440670,17.966852287538,18.065788698813,17.947065005283,17.986639569793,445407.301842776,0.0,1.0
2025-06-26,18.334,18.41,18.165,18.23,217395,18.2444678575756,18.3200967196447,18.0762931511323,18.1409757305336,218461.835177342,0.1066,1.0
2025-06-27,18.28,18.41,18.272,18.36,98500,18.1907315608422,18.3200967196447,18.1827706279929,18.2703408893361,98983.3748014825,0.0,1.0
2025-06-30,18.14,18.18,18.047,18.13,67344,18.051415235978,18.0912199002249,17.9588693916039,18.0414640699163,67674.4811434622,0.0,1.0
2025-07-01,18.274,18.28,18.05,18.15,55925,18.1847608612052,18.1907315608422,17.9618547414225,18.0613664020398,56199.444017999,0.0,1.0
2025-07-02,18.594,18.615,18.4,18.4,217159,18.5031981751806,18.5240956239102,18.310145553583,18.310145553583,218224.677040762,0.0,1.0
2025-07-03,18.93,18.936,18.67,18.67,43340,18.8375573548547,18.8435280544917,18.5788270372497,18.5788270372497,43552.6849126522,0.0,1.0
2025-07-07,18.57,18.71,18.57,18.63,16387,18.4793153766324,18.6186317014966,18.4793153766324,18.5390223730028,16467.4168819481,0.0,1.0
2025-07-08,18.49,18.55,18.4008,18.55,28175,18.3997060481386,18.4594130445089,18.3109416468679,18.4594130445089,28313.2648226574,0.0,1.0
2025-07-09,18.62,18.68,18.54,18.54,40857,18.5290712069411,18.5887782033114,18.4494618784472,18.4494618784472,41057.499941768,0.0,1.0
2025-07-10,18.65,18.6899,18.6101,18.64,19129,18.5589247051262,18.5986298577125,18.5192195525399,18.5489735390645,19222.8728586554,0.0,1.0
2025-07-11,18.5,18.55,18.4956,18.54,21011,18.4096572142003,18.4594130445089,18.4052787011331,18.4494618784472,21114.1085071466,0.0,1.0
2025-07-14,18.55,18.55,18.44,18.46,49659,18.4594130445089,18.4594130445089,18.3499502178299,18.3698525499534,49902.6945103231,0.0,1.0
2025-07-15,18.61,18.8,18.584,18.8,25155,18.5191200408793,18.7081921960522,18.4932470091188,18.7081921960522,25278.4446003177,0.0,1.0
2025-07-16,18.54,18.6,18.45,18.5,37949,18.4494618784472,18.5091688748176,18.3599013838916,18.4096572142003,38135.2293435681,0.0,1.0
2025-07-17,18.61,18.61,18.5,18.5,27049,18.5191200408793,18.5191200408793,18.4096572142003,18.4096572142003,27181.7391371096,0.0,1.0
2025-07-18,18.92,19.0,18.86,18.98,105795,18.827606188793,18.9072155172868,18.7678991924226,18.8873131851633,106314.173980942,0.0,1.0
2025-07-21,19.013,19.09,18.92,18.95,39801,18.920152033167,18.9967760118424,18.827606188793,18.8574596869781,39996.3177713077,0.0,1.0
2025-07-22,19.33,19.36,19.1,19.18,30232,19.2356039973239,19.2654574955091,19.0067271779041,19.0863365063979,30380.3592588671,0.0,1.0
2025-07-23,19.54,19.55,19.41,19.41,31814,19.4445784846202,19.4545296506819,19.3152133258177,19.3152133258177,31970.1226998412,0.0,1.0
2025-07-24,19.37,19.51,19.37,19.46,27089,19.2754086615708,19.414724986435,19.2754086615708,19.3649691561264,27221.9354314452,0.0,1.0
2025-07-25,19.49,19.49,19.35,19.41,15442,19.3948226543116,19.3948226543116,19.2555063294473,19.3152133258177,15517.7794282689,0.0,1.0
2025-07-28,19.1,19.3,19.1,19.3,35260,19.0067271779041,19.2057504991387,19.0067271779041,19.2057504991387,35433.0334568555,0.0,1.0
2025-07-29,19.043,19.2,19.0055,19.2,28870,18.9500055313522,19.1062388385214,18.9126886586207,19.1062388385214,29011.6754367391,0.0,1.0
2025-07-30,18.99,19.0779,18.89,19.02,25355,18.8972643512251,18.9847351009077,18.7977526906078,18.9271178494103,25479.4260719957,0.0,1.0
2025-07-31,18.8808,19.03,18.86,18.93,23346,18.788597617831,18.937069015472,18.7678991924226,18.8375573548547,23460.5671889888,0.0,1.0
2025-08-01,18.85,18.9141,18.7741,18.86,13878,18.7579480263608,18.8217350008165,18.6824186759523,18.7678991924226,13946.1043197459,0.0,1.0
2025-08-04,19.05,19.0828,19.02,19.05,29172,18.9569713475954,18.9896111722779,18.9271178494103,18.9569713475954,29315.1574589731,0.0,1.0
2025-08-05,18.97,19.05,18.931,19.01,97552,18.8773620191016,18.9569713475954,18.8385524714609,18.9171666833485,98030.7226257279,0.0,1.0
2025-08-06,19.12,19.13,19.01,19.01,12219,19.0266295100276,19.0365806760893,18.9171666833485,18.9171666833485,12278.9630121757,0.0,1.0
2025-08-07,19.1,19.15,19.0309,19.15,11064,19.0067271779041,19.0564830082127,18.9379646204175,19.0564830082127,11118.2950132345,0.0,1.0
2025-08-08,18.9675,19.23,18.96,19.15,42530,18.8748742275862,19.1360923367066,18.8674108530399,19.0564830082127,42738.7099523557,0.0,1.0
2025-08-11,18.51,18.579,18.42,18.51,43074,18.419608380262,18.488271426088,18.3300478857065,18.419608380262,43285.3795553203,0.0,1.0
2025-08-12,18.75,18.7899,18.57,18.6,40620,18.6584363657435,18.6981415183298,18.4793153766324,18.5091688748176,40819.3368978296,0.0,1.0
2025-08-13,18.68,18.76,18.64,18.74,99497,18.5887782033114,18.6683875318053,18.5489735390645,18.6484851996818,99985.267437798,0.0,1.0
2025-08-14,18.38,18.53,18.3593,18.48,13505,18.2902432214595,18.4395107123855,18.2696443077118,18.3897548820768,13571.2738750662,0.0,1.0
2025-08-15,18.63,18.6799,18.43,18.47,36830,18.5390223730028,18.5886786916508,18.3399990517682,18.3798037160151,37010.7380095288,0.0,1.0
2025-08-18,19.08,19.08,18.97,18.97,122420,18.9868248457806,18.9868248457806,18.8773620191016,18.8773620191016,123020.758814188,0.0,1.0
2025-08-19,18.95,19.11,18.9,19.09,32504,18.8574596869781,19.0166783439658,18.8077038566695,18.9967760118424,32663.5087771308,0.0,1.0
2025-08-20,18.86,18.93,18.83,18.93,11101,18.7678991924226,18.8375573548547,18.7380456942374,18.8375573548547,11155.476585495,0.0,1.0
2025-08-21,18.78,18.82,18.75,18.77,18352,18.6882898639287,18.7280945281757,18.6584363657435,18.678338697867,18442.0598411858,0.0,1.0
2025-08-22,19.24,19.24,18.89,18.89,21077,19.1460435027683,19.1460435027683,18.7977526906078,18.7977526906078,21180.4323928004,0.0,1.0
2025-08-25,18.66,18.85,18.645,18.85,78280,18.568875871188,18.7579480263608,18.5539491220954,18.7579480263608,78664.1480148226,0.0,1.0
2025-08-26,18.81,18.85,18.73,18.85,366046,18.7181433621139,18.7579480263608,18.6385340336201,18.7579480263608,367842.318909476,0.0,1.0
2025-08-27,18.65,18.7,18.62,18.7,18044,18.5589247051262,18.6086805354349,18.5290712069411,18.6086805354349,18132.5483748015,0.0,1.0
2025-08-28,18.84,18.84,18.75,18.8,29368,18.7479968602991,18.7479968602991,18.6584363657435,18.7081921960522,29512.1193012176,0.0,1.0
2025-08-29,18.54,18.66,18.54,18.66,51229,18.4494618784472,18.568875871188,18.4494618784472,18.568875871188,51480.3990629963,0.0,1.0
2025-09-02,18.18,18.295,18.14,18.21,51301,18.0912199002249,18.2056583099348,18.051415235978,18.1210733984101,51552.7523928005,0.0,1.0
2025-09-03,18.193,18.255,18.155,18.19,31898,18.1041564161052,18.1658536456879,18.0663419850706,18.1011710662867,32054.534917946,0.0,1.0
2025-09-04,18.37,18.3799,18.27,18.27,20050,18.2802920553978,18.2901437097989,18.1807803947805,18.1807803947805,20148.3925357332,0.0,1.0
2025-09-05,18.68,18.7808,18.58,18.72,48332,18.5887782033114,18.6890859572137,18.4892665426941,18.6285828675584,48569.1824457386,0.0,1.0
2025-09-08,18.793,18.84,18.7332,18.8,26977,18.701226379809,18.7479968602991,18.6417184067598,18.7081921960522,27109.3858073054,0.0,1.0
2025-09-09,18.64,18.8,18.64,18.77,43762,18.5489735390645,18.7081921960522,18.5489735390645,18.678338697867,43976.7558178931,0.0,1.0
2025-09-10,18.8737,18.96,18.82,18.82,26831,18.7815322899271,18.8674108530399,18.7280945281757,18.7280945281757,26962.6693329805,0.0,1.0
2025-09-11,18.773,18.9,18.74,18.9,27577,18.6813240476855,18.8077038566695,18.6484851996818,18.8077038566695,27712.3302223399,0.0,1.0
2025-09-12,18.6,18.66,18.5655,18.62,27599,18.5091688748176,18.568875871188,18.4748373519046,18.5290712069411,27734.4381842245,0.0,1.0
2025-09-15,18.78,18.79,18.6367,18.67,25533,18.6882898639287,18.6982410299905,18.5456896542641,18.5788270372497,25658.2995817894,0.0,1.0
2025-09-16,18.63,18.695,18.5934,18.68,148978,18.5390223730028,18.603704952404,18.5026011052169,18.5887782033114,149709.088438327,0.0,1.0
2025-09-17,18.7398,18.88,18.7,18.85,18630,18.6482861763606,18.787801524546,18.6086805354349,18.7579480263608,18721.4240868184,0.0,1.0
2025-09-18,18.73,18.77,18.64,18.65,44454,18.6385340336201,18.678338697867,18.5489735390645,18.5589247051262,44672.1517098994,0.0,1.0
2025-09-19,18.613,18.65,18.58,18.65,14582,18.5221053906978,18.5589247051262,18.4892665426941,18.5589247051262,14653.559100053,0.0,1.0
2025-09-22,18.92,18.92,18.68,18.71,25613,18.827606188793,18.827606188793,18.5887782033114,18.6186317014966,25738.6921704605,0.0,1.0
2025-09-23,18.8,18.94,18.79,18.92,25190,18.7081921960522,18.8475085209164,18.6982410299905,18.827606188793,25313.6163578613,0.0,1.0
2025-09-24,19.0,19.07,18.9,18.97,39835,18.9072155172868,18.9768736797189,18.8077038566695,18.8773620191016,40030.4846214928,0.0,1.0
2025-09-25,18.89,18.91,18.82,18.86,18825,18.89,18.91,18.82,18.86,18825,0.0927,1.0
2025-09-26,18.96,18.96,18.86,18.86,46571,18.96,18.96,18.86,18.86,46571,0.0,1.0
2025-09-29,19.19,19.19,19.06,19.06,14964,19.19,19.19,19.06,19.06,14964,0.0,1.0
2025-09-30,19.2103,19.2103,19.07,19.14,27672,19.2103,19.2103,19.07,19.14,27672,0.0,1.0
2025-10-01,19.6,19.6599,19.31,19.37,51367,19.6,19.6599,19.31,19.37,51367,0.0,1.0
2025-10-02,19.705,19.77,19.505,19.59,83875,19.705,19.77,19.505,19.59,83875,0.0,1.0
2025-10-03,19.76,19.87,19.66,19.66,30534,19.76,19.87,19.66,19.66,30534,0.0,1.0
2025-10-06,19.99,20.0232,19.89,19.89,36600,19.99,20.0232,19.89,19.89,36600,0.0,1.0
2025-10-07,19.86,20.02,19.78,20.02,21838,19.86,20.02,19.78,20.02,21838,0.0,1.0
2025-10-08,20.12,20.12,20.02,20.03,33419,20.12,20.12,20.02,20.03,33419,0.0,1.0
2025-10-09,20.1815,20.33,20.11,20.33,21886,20.1815,20.33,20.11,20.33,21886,0.0,1.0
2025-10-10,19.8268,20.18,19.8,20.08,35182,19.8268,20.18,19.8,20.08,35182,0.0,1.0
2025-10-13,20.1709,20.2,19.98,19.98,45713,20.1709,20.2,19.98,19.98,45713,0.0,1.0
2025-10-14,20.11,20.1247,19.875,19.89,21970,20.11,20.1247,19.875,19.89,21970,0.0,1.0
2025-10-15,20.26,20.29,20.12,20.25,51224,20.26,20.29,20.12,20.25,51224,0.0,1.0
2025-10-16,20.4,20.46,20.29,20.39,60372,20.4,20.46,20.29,20.39,60372,0.0,1.0
2025-10-17,20.14,20.23,20.0605,20.23,20801,20.14,20.23,20.0605,20.23,20801,0.0,1.0
2025-10-20,19.96,20.064,19.96,20.04,34982,19.96,20.064,19.96,20.04,34982,0.0,1.0
2025-10-21,19.7709,19.9,19.71,19.9,21277,19.7709,19.9,19.71,19.9,21277,0.0,1.0
2025-10-22,19.6705,19.77,19.565,19.76,92456,19.6705,19.77,19.565,19.76,92456,0.0,1.0
2025-10-23,19.898,19.905,19.72,19.72,16132,19.898,19.905,19.72,19.72,16132,0.0,1.0
2025-10-24,20.01,20.09,19.98,19.99,17215,20.01,20.09,19.98,19.99,17215,0.0,1.0
2025-10-27,20.05,20.1,19.93,20.01,58535,20.05,20.1,19.93,20.01,58535,0.0,1.0
2025-10-28,20.37,20.44,20.244,20.28,22941,20.37,20.44,20.244,20.28,22941,0.0,1.0
2025-10-29,20.3808,20.5,20.29,20.41,17866,20.3808,20.5,20.29,20.41,17866,0.0,1.0
2025-10-30,20.25,20.31,20.139,20.19,61308,20.25,20.31,20.139,20.19,61308,0.0,1.0
2025-10-31,20.2251,20.24,20.08,20.12,270536,20.2251,20.24,20.08,20.12,270536,0.0,1.0
2025-11-03,20.395,20.45,20.29,20.33,26451,20.395,20.45,20.29,20.33,26451,0.0,1.0
2025-11-04,20.188,20.32,20.1577,20.23,50702,20.188,20.32,20.1577,20.23,50702,0.0,1.0
2025-11-05,20.64,20.66,20.31,20.39,112670,20.64,20.66,20.31,20.39,112670,0.0,1.0
2025-11-06,20.3727,20.54,20.31,20.54,110456,20.3727,20.54,20.31,20.54,110456,0.0,1.0
2025-11-07,20.42,20.43,20.13,20.26,97551,20.42,20.43,20.13,20.26,97551,0.0,1.0
2025-11-10,20.6047,20.66,20.455,20.53,66868,20.6047,20.66,20.455,20.53,66868,0.0,1.0
2025-11-11,20.52,20.59,20.4708,20.53,127587,20.52,20.59,20.4708,20.53,127587,0.0,1.0
2025-11-12,20.8207,20.8499,20.68,20.68,120751,20.8207,20.8499,20.68,20.68,120751,0.0,1.0
2025-11-13,20.04,20.52,19.9692,20.52,41858,20.04,20.52,19.9692,20.52,41858,0.0,1.0
2025-11-14,20.04,20.1,19.79,19.79,134230,20.04,20.1,19.79,19.79,134230,0.0,1.0
2025-11-17,20.01,20.145,19.87,19.93,47712,20.01,20.145,19.87,19.93,47712,0.0,1.0
2025-11-18,19.5813,19.7672,19.53,19.7,26593,19.5813,19.7672,19.53,19.7,26593,0.0,1.0
2025-11-19,19.575,19.68,19.48,19.53,15187,19.575,19.68,19.48,19.53,15187,0.0,1.0
2025-11-20,19.3724,19.8225,19.37,19.76,31415,19.3724,19.8225,19.37,19.76,31415,0.0,1.0
2025-11-21,19.2145,19.25,19.0565,19.22,79408,19.2145,19.25,19.0565,19.22,79408,0.0,1.0
2025-11-24,19.3958,19.3958,19.287,19.3,20844,19.3958,19.3958,19.287,19.3,20844,0.0,1.0
2025-11-25,19.515,19.55,19.32,19.42,28784,19.515,19.55,19.32,19.42,28784,0.0,1.0
2025-11-26,19.7986,19.85,19.6,19.61,42591,19.7986,19.85,19.6,19.61,42591,0.0,1.0