date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-13,14.92,14.97,14.91,14.96,55600,2.0431384208141,2.04998539943613,2.04176902508969,2.04861600371172,406018.501511738,0.0,1.0
2003-10-14,14.85,14.92,14.83,14.92,59500,2.03355265074326,2.0431384208141,2.03081385929444,2.0431384208141,434498.216545834,0.0,1.0
2003-10-15,14.73,14.85,14.71,14.85,59800,2.01711990205038,2.03355265074326,2.01438111060157,2.03355265074326,436688.96385615,0.0,1.0
2003-10-16,14.9,14.95,14.57,14.69,77500,2.05392925912242,2.06082163918659,2.0084395506989,2.02498126285291,562215.078669939,0.0988,1.0
2003-10-17,14.8,14.92,14.76,14.82,40600,2.04014449899408,2.05668621114809,2.03463059494275,2.04290145101975,294528.157341929,0.0,1.0
2003-10-20,14.82,14.9,14.73,14.8,22800,2.04290145101975,2.05392925912242,2.03049516690425,2.04014449899408,165400.04895064,0.0,1.0
2003-10-21,14.78,14.9,14.77,14.8,30600,2.03738754696841,2.05392925912242,2.03600907095558,2.04014449899408,221984.276223228,0.0,1.0
2003-10-22,14.76,14.9,14.76,14.85,32600,2.03463059494275,2.05392925912242,2.03463059494275,2.04703687905825,236493.052446967,0.0,1.0
2003-10-23,14.8,14.95,14.7,14.8,47900,2.04014449899408,2.06082163918659,2.02635973886574,2.04014449899408,347485.190558582,0.0,1.0
2003-10-24,14.81,14.95,14.75,14.81,24500,2.04152297500692,2.06082163918659,2.03325211892991,2.04152297500692,177732.508740819,0.0,1.0
2003-10-27,14.57,14.8,14.57,14.8,51500,2.0084395506989,2.04014449899408,2.0084395506989,2.04014449899408,373600.987761315,0.0,1.0
2003-10-28,14.51,14.75,14.5,14.6,92800,2.0001686946219,2.03325211892991,1.99879021860907,2.01257497873741,673207.216781552,0.0,1.0
2003-10-29,14.58,14.6,14.46,14.55,43400,2.00981802671174,2.01257497873741,1.99327631455773,2.00568259867324,314840.444055165,0.0,1.0
2003-10-30,14.59,14.6,14.45,14.6,52500,2.01119650272457,2.01257497873741,1.9918978385449,2.01257497873741,380855.375873184,0.0,1.0
2003-10-31,14.7,14.7,14.5,14.65,38700,2.02635973886574,2.02635973886574,1.99879021860907,2.01946735880157,280744.819929376,0.0,1.0
2003-11-03,14.5,14.78,14.5,14.78,51600,1.99879021860907,2.03738754696841,1.99879021860907,2.03738754696841,374326.4265725,0.0,1.0
2003-11-04,14.83,15.0,14.55,14.55,131700,2.04427992703258,2.06771401925076,2.00568259867324,2.00568259867324,955402.914333304,0.0,1.0
2003-11-05,14.79,14.9,14.7,14.83,27600,2.03876602298125,2.05392925912242,2.02635973886574,2.04427992703258,200221.111887617,0.0,1.0
2003-11-06,14.65,14.88,14.65,14.85,38000,2.01946735880157,2.05117230709675,2.01946735880157,2.04703687905825,275666.748251067,0.0,1.0
2003-11-07,14.74,14.84,14.61,14.65,36300,2.03187364291708,2.04565840304542,2.01395345475024,2.01946735880157,263334.288460887,0.0,1.0
2003-11-10,14.8,14.8,14.7,14.7,27800,2.04014449899408,2.04014449899408,2.02635973886574,2.02635973886574,201671.989509991,0.0,1.0
2003-11-11,14.7,14.8,14.7,14.8,38700,2.02635973886574,2.04014449899408,2.02635973886574,2.04014449899408,280744.819929376,0.0,1.0
2003-11-12,14.8,14.84,14.7,14.7,22900,2.04014449899408,2.04565840304542,2.02635973886574,2.02635973886574,166125.487761827,0.0,1.0
2003-11-13,14.82,14.85,14.69,14.85,28500,2.04290145101975,2.04703687905825,2.02498126285291,2.04703687905825,206750.0611883,0.0,1.0
2003-11-14,14.89,14.89,14.7,14.85,26100,2.05255078310959,2.05255078310959,2.02635973886574,2.04703687905825,189339.529719811,0.0,1.0
2003-11-17,14.73,14.82,14.6,14.71,42500,2.03049516690425,2.04290145101975,2.01257497873741,2.02773821487858,308311.494754482,0.0,1.0
2003-11-18,14.61,14.8,14.51,14.75,53100,2.01395345475024,2.04014449899408,2.0001686946219,2.03325211892991,385208.008740306,0.0,1.0
2003-11-19,14.6,14.73,14.6,14.62,48800,2.01257497873741,2.03049516690425,2.01257497873741,2.01533193076307,354014.139859264,0.0,1.0
2003-11-20,14.6,14.7,14.52,14.65,52700,2.01257497873741,2.02635973886574,2.00154717063473,2.01946735880157,382306.253495557,0.0,1.0
2003-11-21,14.45,14.74,14.45,14.7,84200,1.9918978385449,2.03187364291708,1.9918978385449,2.02635973886574,610819.479019468,0.0,1.0
2003-11-24,14.5,14.66,14.35,14.46,87800,1.99879021860907,2.02084583481441,1.97811307841656,1.99327631455773,636935.2762222,0.0,1.0
2003-11-25,14.45,14.55,14.27,14.3,53700,2.0055171815517,2.01939619318873,1.98053496060503,1.98469866409614,386915.159410214,0.0988,1.0
2003-11-26,14.29,14.5,14.29,14.35,41500,1.98331076293244,2.01245668737021,1.98331076293244,1.99163816991466,299012.646471581,0.0,1.0
2003-11-28,14.45,14.5,14.21,14.26,23200,2.0055171815517,2.01245668737021,1.97220755362281,1.97914705944133,167158.877063631,0.0,1.0
2003-12-01,14.2,14.49,14.07,14.49,119600,1.97081965245911,2.01106878620651,1.95277693733096,2.01106878620651,861732.831759062,0.0,1.0
2003-12-02,14.27,14.29,14.01,14.25,86600,1.98053496060503,1.98331076293244,1.94444953034874,1.97775915827762,623963.739384072,0.0,1.0
2003-12-03,14.1,14.37,13.96,14.37,144600,1.95694064082207,1.99441397224207,1.93751002453022,1.99441397224207,1041860.93204315,0.0,1.0
2003-12-04,14.0,14.17,13.83,14.1,124100,1.94306162918503,1.966655948968,1.91946730940207,1.95694064082207,894155.889810201,0.0,1.0
2003-12-05,14.1,14.14,13.8,13.9,104300,1.95694064082207,1.96249224547688,1.91530360591096,1.929182617548,751494.434385204,0.0,1.0
2003-12-08,14.14,14.15,14.0,14.12,99500,1.96249224547688,1.96388014664059,1.94306162918503,1.95971644314948,716909.839130661,0.0,1.0
2003-12-09,14.15,14.16,14.01,14.04,82600,1.96388014664059,1.96526804780429,1.94444953034874,1.94861323383985,595143.243338617,0.0,1.0
2003-12-10,14.1,14.25,14.04,14.17,80300,1.95694064082207,1.97775915827762,1.94861323383985,1.966655948968,578571.458112482,0.0,1.0
2003-12-11,14.14,14.25,14.05,14.06,94100,1.96249224547688,1.97775915827762,1.95000113500355,1.95138903616726,678002.169469299,0.0,1.0
2003-12-12,14.28,14.33,14.14,14.24,83000,1.98192286176873,1.98886236758725,1.96249224547688,1.97637125711392,598025.292943165,0.0,1.0
2003-12-15,14.17,14.42,14.16,14.38,102600,1.966655948968,2.00135347806059,1.96526804780429,1.99580187340577,739245.723565884,0.0,1.0
2003-12-16,14.35,14.63,14.2,14.27,229700,1.99163816991466,2.03049940249836,1.97081965245911,1.98053496060503,1655016.98541018,0.0,1.0
2003-12-17,14.5,14.6,14.4,14.4,99600,2.01245668737021,2.02633569900725,1.99857767573318,1.99857767573318,717630.351531797,0.0,1.0
2003-12-18,14.53,14.6,14.4,14.6,90500,2.01662039086132,2.02633569900725,1.99857767573318,2.02633569900725,652063.72302839,0.0,1.0
2003-12-19,14.44,14.6,14.3,14.59,90600,2.00412928038799,2.02633569900725,1.98469866409614,2.02494779784355,652784.235429526,0.0,1.0
2003-12-22,14.42,14.59,14.39,14.55,124100,2.00135347806059,2.02494779784355,1.99718977456947,2.01939619318873,894155.889810197,0.0,1.0
2003-12-23,14.62,14.7,14.42,14.52,103800,2.02911150133466,2.04021471064429,2.00135347806059,2.01523248969762,747891.872379521,0.0,1.0
2003-12-24,14.69,14.7,14.46,14.7,46700,2.03882680948058,2.04021471064429,2.0069050827154,2.04021471064429,336479.291330672,0.0,1.0
2003-12-26,14.72,14.72,14.55,14.7,28200,2.04299051297169,2.04299051297169,2.01939619318873,2.04021471064429,203184.497120449,0.0,1.0
2003-12-29,14.7,14.72,14.51,14.72,65900,2.05392717414168,2.05672163288201,2.02737981610855,2.05672163288201,471647.686537292,0.0988,1.0
2003-12-30,14.51,14.79,14.51,14.7,59300,2.02737981610855,2.06650223847316,2.02737981610855,2.05392717414168,424411.347673163,0.0,1.0
2003-12-31,14.6,14.6,14.41,14.45,65000,2.03995488044003,2.03995488044003,2.01340752240691,2.01899643988757,465206.367601275,0.0,1.0
2004-01-02,14.7,14.7,14.6,14.7,24100,2.05392717414168,2.05392717414168,2.03995488044003,2.05392717414168,172484.207064472,0.0,1.0
2004-01-05,14.7,14.8,14.57,14.76,78000,2.05392717414168,2.06789946784332,2.03576319232954,2.06231055036266,558247.641121529,0.0,1.0
2004-01-06,14.8,15.0,14.65,14.8,97000,2.06789946784332,2.09584405524661,2.04694102729086,2.06789946784332,694231.040881902,0.0,1.0
2004-01-07,14.9,14.99,14.7,14.8,76500,2.08187176154497,2.09444682587645,2.05392717414168,2.06789946784332,547512.109561499,0.0,1.0
2004-01-08,14.85,14.99,14.8,14.99,58500,2.07488561469414,2.09444682587645,2.06789946784332,2.09444682587645,418685.730841148,0.0,1.0
2004-01-09,14.98,15.0,14.86,14.95,67800,2.09304959650628,2.09584405524661,2.07628284406431,2.08885790839579,485246.02651333,0.0,1.0
2004-01-12,14.86,15.0,14.76,14.88,60800,2.07628284406431,2.09584405524661,2.06231055036266,2.07907730280464,435146.879233192,0.0,1.0
2004-01-13,15.0,15.0,14.86,14.86,118200,2.09584405524661,2.09584405524661,2.07628284406431,2.07628284406431,845959.886930317,0.0,1.0
2004-01-14,14.8,15.0,14.8,15.0,85000,2.06789946784332,2.09584405524661,2.06789946784332,2.09584405524661,608346.788401667,0.0,1.0
2004-01-15,14.95,15.0,14.82,14.9,79000,2.08885790839579,2.09584405524661,2.07069392658365,2.08187176154497,565404.662161548,0.0,1.0
2004-01-16,14.9,15.0,14.89,14.99,106600,2.08187176154497,2.09584405524661,2.0804745321748,2.09444682587645,762938.442866089,0.0,1.0
2004-01-20,15.0,15.04,14.9,15.0,73000,2.09584405524661,2.10143297272727,2.08187176154497,2.09584405524661,522462.535921431,0.0,1.0
2004-01-21,14.93,15.05,14.9,15.02,75500,2.08606344965546,2.10283020209743,2.08187176154497,2.09863851398694,540355.08852148,0.0,1.0
2004-01-22,15.0,15.0,14.85,14.92,87000,2.09584405524661,2.09584405524661,2.07488561469414,2.08466622028529,622660.830481706,0.0,1.0
2004-01-23,14.85,15.05,14.83,15.0,83800,2.07488561469414,2.10283020209743,2.07209115595381,2.09584405524661,599758.363153644,0.0,1.0
2004-01-26,14.96,15.0,14.82,14.85,111700,2.09025513776595,2.09584405524661,2.07069392658365,2.07488561469414,799439.250170191,0.0,1.0
2004-01-27,14.85,15.0,14.8,14.96,128600,2.07488561469414,2.09584405524661,2.06789946784332,2.09025513776595,920392.905746523,0.0,1.0
2004-01-28,14.77,14.92,14.7,14.85,129600,2.07751240591005,2.09861104239526,2.06766637555029,2.0887650120355,921386.555649227,0.0988,1.0
2004-01-29,14.9,14.9,14.75,14.8,47100,2.0957978908639,2.0957978908639,2.07469925437869,2.08173213320709,334855.762122519,0.0,1.0
2004-01-30,14.9,15.0,14.8,14.85,48000,2.0957978908639,2.1098636485207,2.08173213320709,2.0887650120355,341254.279870083,0.0,1.0
2004-02-02,14.8,15.0,14.78,14.92,41600,2.08173213320709,2.1098636485207,2.07891898167573,2.09861104239526,295753.70922074,0.0,1.0
2004-02-03,14.9,14.99,14.8,14.9,68900,2.0957978908639,2.10845707275502,2.08173213320709,2.0957978908639,489842.080896849,0.0,1.0
2004-02-04,15.0,15.0,14.8,14.87,96800,2.1098636485207,2.1098636485207,2.08173213320709,2.09157816356686,688196.131071337,0.0,1.0
2004-02-05,14.95,15.03,14.85,15.01,47300,2.1028307696923,2.11408337581774,2.0887650120355,2.11127022428638,336277.654955312,0.0,1.0
2004-02-06,14.7,15.0,14.7,15.0,98800,2.06766637555029,2.1098636485207,2.06766637555029,2.1098636485207,702415.059399255,0.0,1.0
2004-02-09,14.9,14.9,14.7,14.72,57600,2.0957978908639,2.0957978908639,2.06766637555029,2.07047952708165,409505.1358441,0.0,1.0
2004-02-10,15.0,15.0,14.7,14.9,69100,2.1098636485207,2.1098636485207,2.06766637555029,2.0957978908639,491263.973729642,0.0,1.0
2004-02-11,14.95,15.0,14.85,15.0,67800,2.1028307696923,2.1098636485207,2.0887650120355,2.1098636485207,482021.670316493,0.0,1.0
2004-02-12,14.99,15.0,14.86,14.95,55000,2.10845707275502,2.1098636485207,2.09017158780118,2.1028307696923,391020.529017805,0.0,1.0
2004-02-13,14.85,15.0,14.8,14.99,66200,2.0887650120355,2.1098636485207,2.08173213320709,2.10845707275502,470646.527654156,0.0,1.0
2004-02-17,14.79,14.95,14.72,14.95,54000,2.08032555744141,2.1028307696923,2.07047952708165,2.1028307696923,383911.064853845,0.0,1.0
2004-02-18,15.05,15.05,14.75,14.85,151600,2.11689652734911,2.11689652734911,2.07469925437869,2.0887650120355,1077794.76725635,0.0,1.0
2004-02-19,14.85,15.14,14.85,15.14,94500,2.0887650120355,2.12955570924023,2.0887650120355,2.12955570924023,671844.363494226,0.0,1.0
2004-02-20,15.0,15.0,14.8,14.95,39000,2.1098636485207,2.1098636485207,2.08173213320709,2.1028307696923,277269.102394443,0.0,1.0
2004-02-23,14.85,15.02,14.76,15.02,90800,2.0887650120355,2.11267680005206,2.07610583014437,2.11267680005206,645539.346087574,0.0,1.0
2004-02-24,14.7,14.92,14.7,14.9,89400,2.06766637555029,2.09861104239526,2.06766637555029,2.0957978908639,635586.096258031,0.0,1.0
2004-02-25,14.8,14.8,14.58,14.68,60900,2.09562910177202,2.09562910177202,2.0644778583673,2.07863751446035,430095.191576536,0.0988,1.0
2004-02-26,14.99,14.99,14.67,14.9,51800,2.12253244834882,2.12253244834882,2.07722154885105,2.10978875786507,365828.09398464,0.0,1.0
2004-02-27,14.75,15.0,14.7,14.95,82400,2.08854927372549,2.12394841395813,2.08146944567896,2.1168685859116,581935.037535412,0.0,1.0
2004-03-01,14.83,14.85,14.7,14.8,38100,2.09987699859993,2.10270892981854,2.08146944567896,2.09562910177202,269074.331675961,0.0,1.0
2004-03-02,14.85,14.89,14.74,14.85,62000,2.10270892981854,2.10837279225577,2.08713330811618,2.10270892981854,437863.741834898,0.0,1.0
2004-03-03,14.85,14.92,14.8,14.8,75200,2.10270892981854,2.11262068908368,2.09562910177202,2.09562910177202,531086.344935231,0.0,1.0
2004-03-04,14.9,14.95,14.75,14.89,72500,2.10978875786507,2.1168685859116,2.08854927372549,2.10837279225577,512018.085210162,0.0,1.0
2004-03-05,14.85,14.95,14.75,14.87,76800,2.10270892981854,2.1168685859116,2.08854927372549,2.10554086103715,542386.054401938,0.0,1.0
2004-03-08,14.9,14.95,14.75,14.82,54900,2.10978875786507,2.1168685859116,2.08854927372549,2.09846103299063,387721.281076385,0.0,1.0
2004-03-09,14.92,14.99,14.84,14.84,61500,2.11262068908368,2.12253244834882,2.10129296420924,2.10129296420924,434332.582626552,0.0,1.0
2004-03-10,14.95,14.95,14.82,14.92,46700,2.1168685859116,2.1168685859116,2.09846103299063,2.11262068908368,329810.270059511,0.0,1.0
2004-03-11,14.93,15.0,14.85,15.0,51300,2.11403665469299,2.12394841395813,2.10270892981854,2.12394841395813,362296.934776294,0.0,1.0
2004-03-12,14.77,14.95,14.77,14.93,74400,2.0913812049441,2.1168685859116,2.0913812049441,2.11403665469299,525436.490201877,0.0,1.0
2004-03-15,14.81,14.91,14.75,14.83,67900,2.09704506738132,2.11120472347438,2.08854927372549,2.09987699859993,479531.42049338,0.0,1.0
2004-03-16,14.91,14.98,14.75,14.76,105800,2.11120472347438,2.12111648273951,2.08854927372549,2.08996523933479,747193.288486001,0.0,1.0
2004-03-17,15.0,15.0,14.9,14.93,59200,2.12394841395813,2.12394841395813,2.10978875786507,2.11403665469299,418089.250268159,0.0,1.0
2004-03-18,14.9,15.0,14.82,15.0,73300,2.10978875786507,2.12394841395813,2.09846103299063,2.12394841395813,517667.939943516,0.0,1.0
2004-03-19,14.83,14.95,14.82,14.85,68300,2.09987699859993,2.1168685859116,2.09846103299063,2.10270892981854,482356.347860057,0.0,1.0
2004-03-22,14.73,14.91,14.73,14.82,67400,2.08571734250688,2.11120472347438,2.08571734250688,2.09846103299063,476000.261285033,0.0,1.0
2004-03-23,14.89,14.9,14.74,14.74,85500,2.10837279225577,2.10978875786507,2.08713330811618,2.08713330811618,603828.224627155,0.0,1.0
2004-03-24,14.84,14.9,14.73,14.83,48300,2.10129296420924,2.10978875786507,2.08571734250688,2.09987699859993,341109.979526218,0.0,1.0
2004-03-25,14.74,14.85,14.7,14.85,97000,2.08713330811618,2.10270892981854,2.08146944567896,2.10270892981854,685044.886419115,0.0,1.0
2004-03-26,14.83,14.84,14.69,14.83,52500,2.09987699859993,2.10129296420924,2.08005348006966,2.09987699859993,370771.716876325,0.0,1.0
2004-03-29,14.75,14.8,14.65,14.7,26000,2.10253901394543,2.10966626484016,2.08828451215597,2.0954117630507,182398.517913996,0.0988,1.0
2004-03-30,14.82,14.86,14.74,14.84,37600,2.11251716519805,2.11821896591383,2.10111356376648,2.11536806555594,263776.318214086,0.0,1.0
2004-03-31,14.87,14.87,14.75,14.85,57400,2.11964441609278,2.11964441609278,2.10253901394543,2.11679351573489,402679.804933206,0.0,1.0
2004-04-01,14.83,14.9,14.79,14.86,49200,2.113942615377,2.12392076662962,2.10824081466121,2.11821896591383,345154.118514176,0.0,1.0
2004-04-02,14.75,14.88,14.71,14.74,52800,2.10253901394543,2.12106986627173,2.09683721322964,2.10111356376648,370409.297917652,0.0,1.0
2004-04-05,14.5,14.74,14.3,14.74,92700,2.06690275947178,2.10111356376648,2.03839375589286,2.10111356376648,650320.869639514,0.0,1.0
2004-04-06,14.37,14.6,14.21,14.51,52600,2.04837190714548,2.08115726126124,2.02556470428234,2.06832820965072,369006.232395237,0.0,1.0
2004-04-07,14.4,14.7,14.22,14.47,49600,2.05264825768232,2.0954117630507,2.02699015446129,2.06262640893494,347960.249559007,0.0,1.0
2004-04-08,14.78,14.8,14.5,14.55,37700,2.10681536448227,2.10966626484016,2.06690275947178,2.07403001036651,264477.850975293,0.0,1.0
2004-04-12,14.49,14.76,14.3,14.76,83300,2.06547730929283,2.10396446412437,2.03839375589286,2.10396446412437,584376.790085994,0.0,1.0
2004-04-13,14.09,14.33,13.9,14.3,123100,2.00845930213499,2.04267010642969,1.98137574873501,2.03839375589286,863586.829046648,0.0,1.0
2004-04-14,13.75,14.09,13.55,14.09,51800,1.95999399605082,2.00845930213499,1.9314849924719,2.00845930213499,363393.970305577,0.0,1.0
2004-04-15,13.64,13.8,13.3,13.75,107000,1.94431404408242,1.96712124694555,1.89584873799825,1.95999399605082,750640.054492212,0.0,1.0
2004-04-16,14.35,14.35,13.6,13.6,98000,2.04552100678759,2.04552100678759,1.93861224336663,1.93861224336663,687502.105983521,0.0,1.0
2004-04-19,14.5,14.6,14.1,14.27,50800,2.06690275947178,2.08115726126124,2.00988475231393,2.03411740535602,356378.642693499,0.0,1.0
2004-04-20,14.2,14.5,13.87,14.5,68300,2.02413925410339,2.06690275947178,1.97709939819817,2.06690275947178,479146.875904844,0.0,1.0
2004-04-21,13.99,14.28,13.55,14.1,65200,1.99420480034553,2.03554285553496,1.9314849924719,2.00988475231393,457399.360307404,0.0,1.0
2004-04-22,13.77,14.2,13.75,14.1,69300,1.96284489640871,2.02413925410339,1.95999399605082,2.00988475231393,486162.203516921,0.0,1.0
2004-04-23,13.45,13.75,13.35,13.75,126500,1.91723049068244,1.95999399605082,1.90297598889298,1.95999399605082,887438.94292771,0.0,1.0
2004-04-26,13.32,13.57,13.11,13.51,165300,1.89869963835614,1.93433589282979,1.86876518459827,1.92578319175612,1159633.65427629,0.0,1.0
2004-04-27,13.47,13.47,13.01,13.11,127100,1.92008139104033,1.92008139104033,1.85451068280881,1.86876518459827,891648.139494957,0.0,1.0
2004-04-28,13.3,13.45,13.06,13.41,46400,1.90993218576624,1.93147277432751,1.8754672440682,1.92572861737784,323110.948440517,0.0988,1.0
2004-04-29,13.43,13.6,13.34,13.34,55100,1.92860069585267,1.95301336288878,1.91567634271591,1.91567634271591,383694.251273116,0.0,1.0
2004-04-30,13.53,13.62,13.2,13.26,50900,1.94296108822686,1.95588544136362,1.89557179339205,1.90418802881656,354447.139560826,0.0,1.0
2004-05-03,13.75,13.87,13.51,13.8,46900,1.97455395145006,1.99178642229908,1.94008900975202,1.98173414763715,326592.747453885,0.0,1.0
2004-05-04,13.71,13.85,13.51,13.67,114500,1.96880979450038,1.98891434382424,1.94008900975202,1.96306563755071,797331.974061193,0.0,1.0
2004-05-05,13.76,13.99,13.5,13.72,79900,1.97598999068748,2.00901889314809,1.9386529705146,1.9702458337378,556391.482336149,0.0,1.0
2004-05-06,14.14,14.22,13.8,13.86,90700,2.03055948170937,2.04204779560871,1.98173414763715,1.99035038306166,631598.341024891,0.0,1.0
2004-05-07,13.41,13.85,13.3,13.64,119700,1.92572861737784,1.98891434382424,1.90993218576624,1.95875751983846,833542.683800214,0.0,1.0
2004-05-10,13.06,13.39,13.05,13.31,66000,1.8754672440682,1.922856538903,1.87403120483078,1.91136822500366,459597.469764529,0.0,1.0
2004-05-11,13.5,13.5,13.16,13.16,64400,1.9386529705146,1.9386529705146,1.88982763644238,1.88982763644238,448455.712921753,0.0,1.0
2004-05-12,13.48,13.5,13.11,13.5,52900,1.93578089203976,1.9386529705146,1.88264744025529,1.9386529705146,368374.335614298,0.0,1.0
2004-05-13,13.5,13.5,13.1,13.35,52100,1.9386529705146,1.9386529705146,1.88121140101787,1.91711238195333,362803.457192909,0.0,1.0
2004-05-14,13.4,13.66,13.2,13.5,62900,1.92429257814042,1.96162959831329,1.89557179339205,1.9386529705146,438010.31588165,0.0,1.0
2004-05-17,13.75,13.79,13.23,13.45,63400,1.97455395145006,1.98029810839973,1.89987991110431,1.93147277432751,441492.114895017,0.0,1.0
2004-05-18,13.7,13.95,13.65,13.85,65000,1.96737375526297,2.00327473619842,1.96019355907587,1.98891434382424,452633.871737793,0.0,1.0
2004-05-19,13.78,13.94,13.52,13.8,77700,1.97886206916231,2.001838696961,1.94152504898944,1.98173414763715,541071.566677333,0.0,1.0
2004-05-20,13.35,13.85,13.31,13.81,77200,1.91711238195333,1.98891434382424,1.91136822500366,1.98317018687457,537589.767663964,0.0,1.0
2004-05-21,13.45,13.52,13.3,13.31,78000,1.93147277432751,1.94152504898944,1.90993218576624,1.91136822500366,543160.646085353,0.0,1.0
2004-05-24,13.48,13.67,13.3,13.49,64400,1.93578089203976,1.96306563755071,1.90993218576624,1.93721693127718,448455.712921754,0.0,1.0
2004-05-25,13.48,13.74,13.31,13.57,87800,1.93578089203976,1.97311791221264,1.91136822500366,1.94870524517653,611403.906747361,0.0,1.0
2004-05-26,13.5,13.79,13.36,13.48,49200,1.95284103818029,1.99479095677824,1.93258935333991,1.94994794034595,340119.849498308,0.0988,1.0
2004-05-27,13.53,13.94,13.44,13.5,66600,1.95718068493181,2.0164891905358,1.94416174467727,1.95284103818029,460406.137735513,0.0,1.0
2004-05-28,13.73,13.74,13.52,13.63,41700,1.98611166327522,1.98755821219239,1.95573413601463,1.97164617410351,288272.311465028,0.0,1.0
2004-06-01,13.53,13.79,13.52,13.63,32200,1.95718068493181,1.99479095677824,1.95573413601463,1.97164617410351,222598.763289542,0.0,1.0
2004-06-02,13.65,13.78,13.5,13.55,56600,1.97453927193785,1.99334440786107,1.95284103818029,1.96007378276615,391276.087024476,0.0,1.0
2004-06-03,13.57,13.72,13.53,13.65,28300,1.96296688060049,1.98466511435805,1.95718068493181,1.97453927193785,195638.043512238,0.0,1.0
2004-06-04,13.5,13.82,13.39,13.6,62000,1.95284103818029,1.99913060352975,1.93692900009142,1.967306527352,428606.314408437,0.0,1.0
2004-06-07,13.51,13.7,13.32,13.42,95500,1.95428758709746,1.98177201652371,1.92680315767122,1.94126864684293,660191.984290415,0.0,1.0
2004-06-08,13.55,14.5,13.43,13.47,55200,1.96007378276615,2.09749592989735,1.9427151957601,1.94850139142878,381597.87992493,0.0,1.0
2004-06-09,13.57,13.73,13.45,13.55,41900,1.96296688060049,1.98611166327522,1.94560829359444,1.96007378276615,289654.912479249,0.0,1.0
2004-06-10,13.65,13.67,13.44,13.57,49200,1.97453927193785,1.97743236977219,1.94416174467727,1.96296688060049,340119.849498308,0.0,1.0
2004-06-14,13.43,13.67,13.4,13.55,78600,1.9427151957601,1.97743236977219,1.93837554900859,1.96007378276615,543362.198588759,0.0,1.0
2004-06-15,13.65,13.65,13.41,13.43,83300,1.97453927193785,1.97453927193785,1.93982209792576,1.9427151957601,575853.322422948,0.0,1.0
2004-06-16,13.85,14.0,13.55,13.55,156500,2.00347025028126,2.02516848403882,1.96007378276615,1.96007378276615,1081885.29362775,0.0,1.0
2004-06-17,13.84,13.94,13.71,13.73,50500,2.00202370136409,2.0164891905358,1.98321856544088,1.98611166327522,349106.756090743,0.0,1.0
2004-06-18,13.73,13.94,13.56,13.8,75800,1.98611166327522,2.0164891905358,1.96152033168332,1.99623750569541,524005.784389668,0.0,1.0
2004-06-21,13.85,13.9,13.65,13.65,41800,2.00347025028126,2.01070299486712,1.97453927193785,1.97453927193785,288963.61197214,0.0,1.0
2004-06-22,13.8,13.99,13.77,13.95,86800,1.99623750569541,2.02372193512165,1.9918978589439,2.01793573945297,600048.840171811,0.0,1.0
2004-06-23,13.56,13.98,13.56,13.95,75700,1.96152033168332,2.02227538620448,1.96152033168332,2.01793573945297,523314.483882558,0.0,1.0
2004-06-24,13.46,13.63,13.33,13.6,136800,1.94705484251161,1.97164617410351,1.92824970658839,1.967306527352,945699.093727002,0.0,1.0
2004-06-25,13.43,13.55,13.4,13.49,53000,1.9427151957601,1.96007378276615,1.93837554900859,1.95139448926312,366389.268768502,0.0,1.0
2004-06-28,13.45,13.49,13.33,13.39,53700,1.95990019689609,1.96572889636641,1.94241409848512,1.9511571476906,368521.316107757,0.0988,1.0
2004-06-29,13.29,13.45,13.26,13.37,60300,1.93658539901479,1.95990019689609,1.93221387441205,1.94824279795544,413814.438757875,0.0,1.0
2004-06-30,13.31,13.37,13.2,13.35,69400,1.93949974874996,1.94824279795544,1.92347082520657,1.94532844822028,476264.047260305,0.0,1.0
2004-07-01,13.25,13.49,13.23,13.3,38200,1.93075669954447,1.96572889636641,1.92784234980931,1.93804257388238,262151.103823396,0.0,1.0
2004-07-02,13.52,13.61,13.37,13.45,38000,1.97010042096915,1.98321499477738,1.94824279795544,1.95990019689609,260778.584955211,0.0,1.0
2004-07-06,13.54,13.61,13.37,13.42,35400,1.97301477070431,1.98321499477738,1.94824279795544,1.95552867229334,242935.839668802,0.0,1.0
2004-07-07,13.58,13.69,13.41,13.59,53600,1.97884347017464,1.99487239371802,1.95407149742576,1.98030064504222,367835.056673665,0.0,1.0
2004-07-08,13.5,13.68,13.49,13.49,43200,1.96718607123399,1.99341521885044,1.96572889636641,1.96572889636641,296464.075528029,0.0,1.0
2004-07-09,13.64,13.64,13.48,13.59,32300,1.98758651938012,1.98758651938012,1.96427172149883,1.98030064504222,221661.797211929,0.0,1.0
2004-07-12,13.58,13.75,13.58,13.66,51000,1.97884347017464,2.00361544292351,1.97884347017464,1.99050086911528,349992.311387256,0.0,1.0
2004-07-13,13.61,13.68,13.5,13.58,67300,1.98321499477738,1.99341521885044,1.96718607123399,1.97884347017464,461852.599144359,0.0,1.0
2004-07-14,13.64,13.79,13.51,13.61,50600,1.98758651938012,2.00944414239383,1.96864324610157,1.98321499477738,347247.273650886,0.0,1.0
2004-07-15,13.52,13.69,13.36,13.69,115700,1.97010042096915,1.99487239371802,1.94678562308786,1.99487239371802,794002.165245208,0.0,1.0
2004-07-16,13.77,13.86,13.59,13.59,154200,2.00652979265867,2.0196443664669,1.98030064504222,1.98030064504222,1058212.04737088,0.0,1.0
2004-07-19,13.9,13.93,13.72,13.77,62000,2.02547306593722,2.02984459053996,1.99924391832077,2.00652979265867,425480.849137449,0.0,1.0
2004-07-20,13.8,13.93,13.72,13.9,65800,2.01090131726141,2.02984459053996,1.99924391832077,2.02547306593722,451558.70763297,0.0,1.0
2004-07-21,13.89,13.89,13.7,13.75,45200,2.02401589106964,2.02401589106964,1.9963295685856,2.00361544292351,310189.264209882,0.0,1.0
2004-07-22,13.9,13.94,13.74,13.94,54900,2.02547306593722,2.03130176540754,2.00215826805593,2.03130176540754,376756.42931687,0.0,1.0
2004-07-23,13.93,13.94,13.78,13.85,65500,2.02984459053996,2.03130176540754,2.00798696752625,2.01818719159932,449499.929330692,0.0,1.0
2004-07-26,13.92,13.96,13.82,13.95,39000,2.02838741567238,2.0342161151427,2.01381566699657,2.03275894027512,267641.179296137,0.0,1.0
2004-07-27,13.84,13.93,13.7,13.93,89200,2.01673001673173,2.02984459053996,1.9963295685856,2.02984459053996,612143.415210654,0.0,1.0
2004-07-28,13.75,13.87,13.75,13.8,68500,2.01801233061521,2.03562407459148,2.01801233061521,2.02535055727199,466734.016294569,0.0988,1.0
2004-07-29,13.89,13.93,13.76,13.85,50700,2.0385593652542,2.04442994657962,2.01947997594656,2.03268878392877,345451.308410725,0.0,1.0
2004-07-30,13.95,13.95,13.75,13.93,25200,2.04736523724234,2.04736523724234,2.01801233061521,2.04442994657962,171703.608914206,0.0,1.0
2004-08-02,13.79,13.97,13.75,13.97,54300,2.02388291194063,2.05030052790505,2.01801233061521,2.05030052790505,369980.395398469,0.0,1.0
2004-08-03,13.85,13.9,13.76,13.87,47200,2.03268878392877,2.04002701058555,2.01947997594656,2.03562407459148,321603.584950419,0.0,1.0
2004-08-04,13.95,13.95,13.85,13.85,48400,2.04736523724234,2.04736523724234,2.03268878392877,2.03268878392877,329779.947279666,0.0,1.0
2004-08-05,13.85,14.0,13.85,13.95,39800,2.03268878392877,2.05470346389912,2.03268878392877,2.04736523724234,271182.683920057,0.0,1.0
2004-08-06,13.94,14.1,13.94,13.95,31800,2.04589759191098,2.06937991721268,2.04589759191098,2.04736523724234,216673.60172507,0.0,1.0
2004-08-09,14.0,14.14,13.93,14.0,56400,2.05470346389912,2.07525049853811,2.04442994657962,2.05470346389912,384289.029474653,0.0,1.0
2004-08-10,14.0,14.23,13.94,14.0,83700,2.05470346389912,2.08845930652032,2.04589759191098,2.05470346389912,570301.272465043,0.0,1.0
2004-08-11,14.05,14.14,14.0,14.04,63500,2.0620416905559,2.07525049853811,2.05470346389912,2.06057404522454,432665.839922704,0.0,1.0
2004-08-12,14.23,14.31,13.86,14.05,52900,2.08845930652032,2.10020046917117,2.03415642926013,2.0620416905559,360441.306014346,0.0,1.0
2004-08-13,14.18,14.26,13.96,14.26,46000,2.08112107986354,2.09286224251439,2.04883288257369,2.09286224251439,313427.22262117,0.0,1.0
2004-08-16,14.31,14.35,13.96,14.18,53200,2.10020046917117,2.1060710504966,2.04883288257369,2.08112107986354,362485.396596659,0.0,1.0
2004-08-17,14.34,14.45,14.1,14.25,85100,2.10460340516524,2.12074750381016,2.06937991721268,2.09139459718303,579840.361849166,0.0,1.0
2004-08-18,14.18,14.45,14.11,14.26,72800,2.08112107986354,2.12074750381016,2.07084756254404,2.09286224251439,496032.647974374,0.0,1.0
2004-08-19,14.22,14.38,14.1,14.28,34000,2.08699166118896,2.11047398649067,2.06937991721268,2.0957975331771,231663.599328692,0.0,1.0
2004-08-20,14.17,14.35,14.07,14.25,54600,2.07965343453218,2.1060710504966,2.06497698121861,2.09139459718303,372024.485980781,0.0,1.0
2004-08-23,14.22,14.23,13.99,14.23,141800,2.08699166118896,2.08845930652032,2.05323581856776,2.08845930652032,966173.481906132,0.0,1.0
2004-08-24,14.35,14.35,14.06,14.2,114400,2.1060710504966,2.1060710504966,2.06350933588726,2.08405637052625,779479.875388302,0.0,1.0
2004-08-25,14.2,14.45,14.12,14.44,87600,2.08405637052625,2.12074750381016,2.0723152078754,2.11927985847881,596874.450035099,0.0,1.0
2004-08-26,14.19,14.29,14.06,14.2,79000,2.08258872519489,2.09726517850846,2.06350933588726,2.08405637052625,538277.18667549,0.0,1.0
2004-08-27,14.12,14.2,14.04,14.16,44200,2.0868155437492,2.09863886127752,2.07499222622088,2.09272720251336,299070.036098508,0.0988,1.0
2004-08-30,14.16,14.2,14.06,14.15,34500,2.09272720251336,2.09863886127752,2.07794805560296,2.09124928782232,233437.019126663,0.0,1.0
2004-08-31,14.3,14.3,14.14,14.19,53700,2.11341800818793,2.11341800818793,2.08977137313128,2.09716094658648,363349.794988458,0.0,1.0
2004-09-01,14.32,14.41,14.2,14.35,56200,2.11637383757001,2.12967506978937,2.09863886127752,2.12080758164313,380265.52101213,0.0,1.0
2004-09-02,14.29,14.41,14.22,14.4,42800,2.11194009349689,2.12967506978937,2.1015946906596,2.12819715509833,289597.229525252,0.0,1.0
2004-09-03,14.4,14.41,14.2,14.4,38100,2.12819715509833,2.12967506978937,2.09863886127752,2.12819715509833,257795.66460075,0.0,1.0
2004-09-07,14.4,14.41,14.26,14.4,45300,2.12819715509833,2.12967506978937,2.10750634942377,2.12819715509833,306512.955548924,0.0,1.0
2004-09-08,14.49,14.49,14.29,14.41,64100,2.1414983873177,2.1414983873177,2.11194009349689,2.12967506978937,433719.21524693,0.0,1.0
2004-09-09,14.36,14.5,14.22,14.5,52400,2.12228549633417,2.14297630200874,2.1015946906596,2.14297630200874,354553.61745615,0.0,1.0
2004-09-10,14.37,14.37,14.2,14.2,73500,2.12376341102521,2.12376341102521,2.09863886127752,2.09863886127752,497322.345095935,0.0,1.0
2004-09-13,14.51,14.51,14.22,14.37,57400,2.14445421669978,2.14445421669978,2.1015946906596,2.12376341102521,388385.069503492,0.0,1.0
2004-09-14,14.39,14.58,14.31,14.52,68700,2.12671924040729,2.15479961953706,2.11489592287897,2.14593213139082,464844.151130487,0.0,1.0
2004-09-15,14.45,14.67,14.25,14.6,58800,2.13558672855354,2.16810085175643,2.10602843473273,2.15775544891914,397857.876076747,0.0,1.0
2004-09-16,14.65,14.75,14.45,14.55,54500,2.16514502237435,2.17992416928475,2.13558672855354,2.15036587546394,368762.827316033,0.0,1.0
2004-09-17,14.75,14.85,14.52,14.75,88400,2.17992416928475,2.19470331619516,2.14593213139082,2.17992416928475,598140.072197016,0.0,1.0
2004-09-20,14.75,14.92,14.55,14.85,84500,2.17992416928475,2.20504871903244,2.15036587546394,2.19470331619516,571751.539600089,0.0,1.0
2004-09-21,14.7,14.82,14.43,14.77,66300,2.17253459582955,2.19026957212203,2.13263089917146,2.18287999866683,448605.054147761,0.0,1.0
2004-09-22,14.71,14.84,14.55,14.8,56600,2.17401251052059,2.19322540150412,2.15036587546394,2.18731374273995,382972.037175917,0.0,1.0
2004-09-23,14.5,14.8,14.5,14.67,44000,2.14297630200874,2.18731374273995,2.14297630200874,2.16810085175643,297716.778016614,0.0,1.0
2004-09-24,14.66,14.79,14.46,14.65,57500,2.16662293706539,2.18583582804891,2.13706464324458,2.16514502237435,389061.698544438,0.0,1.0
2004-09-27,14.7,14.85,14.5,14.66,74500,2.17253459582955,2.19470331619516,2.14297630200874,2.16662293706539,504088.635505403,0.0,1.0
2004-09-28,14.54,14.83,14.51,14.7,68900,2.16348975792038,2.20664051650339,2.15902588634283,2.18729707300066,463050.955675875,0.0988,1.0
2004-09-29,14.35,14.73,14.35,14.72,82100,2.13521857126255,2.19176094457821,2.13521857126255,2.1902729873857,551763.185210295,0.0,1.0
2004-09-30,14.54,14.63,14.37,14.45,43300,2.16348975792038,2.17688137265304,2.13819448564758,2.15009814318772,291002.995366697,0.0,1.0
2004-10-01,14.51,14.58,14.37,14.57,45300,2.15902588634283,2.16944158669045,2.13819448564758,2.16795362949793,304444.242265851,0.0,1.0
2004-10-04,14.55,14.69,14.51,14.6,47900,2.1649777151129,2.18580911580814,2.15902588634283,2.17241750107549,321917.863234752,0.0,1.0
2004-10-05,14.45,14.55,14.41,14.53,41100,2.15009814318772,2.1649777151129,2.14414631441765,2.16200180072786,276217.623777627,0.0,1.0
2004-10-06,14.67,14.67,14.5,14.5,35700,2.18283320142311,2.18283320142311,2.15753792915031,2.15753792915031,239926.257149909,0.0,1.0
2004-10-07,14.51,14.69,14.51,14.69,43300,2.15902588634283,2.18580911580814,2.15902588634283,2.18580911580814,291002.995366696,0.0,1.0
2004-10-08,14.59,14.69,14.52,14.61,35600,2.17092954388297,2.18580911580814,2.16051384353535,2.173905458268,239254.194804951,0.0,1.0
2004-10-11,14.63,14.65,14.5,14.59,45200,2.17688137265304,2.17985728703807,2.15753792915031,2.17092954388297,303772.179920893,0.0,1.0
2004-10-12,14.61,14.65,14.5,14.63,47700,2.173905458268,2.17985728703807,2.15753792915031,2.17688137265304,320573.738544837,0.0,1.0
2004-10-13,14.66,14.69,14.53,14.65,29000,2.18134524423059,2.18580911580814,2.16200180072786,2.17985728703807,194898.080037741,0.0,1.0
2004-10-14,14.58,14.75,14.5,14.7,38000,2.16944158669045,2.19473685896325,2.15753792915031,2.18729707300066,255383.691083937,0.0,1.0
2004-10-15,14.75,14.84,14.61,14.7,66600,2.19473685896325,2.2081284736959,2.173905458268,2.18729707300066,447593.521741847,0.0,1.0
2004-10-18,14.69,14.85,14.6,14.85,64200,2.18580911580814,2.20961643088842,2.17241750107549,2.20961643088842,431464.025462862,0.0,1.0
2004-10-19,14.73,14.86,14.6,14.84,80000,2.19176094457821,2.21110438808094,2.17241750107549,2.2081284736959,537649.875966184,0.0,1.0
2004-10-20,14.6,14.8,14.6,14.8,58700,2.17241750107549,2.20217664492584,2.17241750107549,2.20217664492584,394500.596490186,0.0,1.0
2004-10-21,14.58,14.74,14.52,14.7,60000,2.16944158669045,2.19324890177073,2.16051384353535,2.18729707300066,403237.406974637,0.0,1.0
2004-10-22,14.55,14.75,14.51,14.62,69300,2.1649777151129,2.19473685896325,2.15902588634283,2.17539341546052,465739.205055706,0.0,1.0
2004-10-25,14.51,14.72,14.51,14.65,77200,2.15902588634283,2.1902729873857,2.15902588634283,2.17985728703807,518832.130307366,0.0,1.0
2004-10-26,14.56,14.65,14.5,14.61,57700,2.16646567230542,2.17985728703807,2.15753792915031,2.173905458268,387779.973040609,0.0,1.0
2004-10-27,14.56,14.6,14.41,14.59,47500,2.18116668936749,2.18715890554707,2.15869587869406,2.18566085150217,317078.013052068,0.0988,1.0
2004-10-28,14.48,14.6,14.41,14.53,31500,2.16918225700833,2.18715890554707,2.15869587869406,2.1766725272328,210272.78760295,0.0,1.0
2004-10-29,14.61,14.68,14.45,14.58,36200,2.18865695959196,2.19914333790623,2.16468809487364,2.18416279745728,241646.822578629,0.0,1.0
2004-11-01,14.78,14.88,14.7,14.7,39600,2.21412387835518,2.22910441880414,2.20213944599602,2.20213944599602,264342.932986566,0.0,1.0
2004-11-02,14.83,14.93,14.79,14.9,50800,2.22161414857966,2.23659468902861,2.21562193240008,2.23210052689393,339106.590800948,0.0,1.0
2004-11-03,14.78,14.96,14.67,14.96,56700,2.21412387835518,2.2410888511633,2.19764528386134,2.2410888511633,378491.017685311,0.0,1.0
2004-11-04,14.79,14.9,14.79,14.84,54600,2.21562193240008,2.23210052689393,2.21562193240008,2.22311220262456,364472.831845114,0.0,1.0
2004-11-05,14.6,14.83,14.55,14.83,68200,2.18715890554707,2.22161414857966,2.17966863532259,2.22161414857966,455257.273476864,0.0,1.0
2004-11-08,14.35,14.74,14.35,14.7,87900,2.14970755442469,2.2081316621756,2.14970755442469,2.20213944599602,586761.207311089,0.0,1.0
2004-11-09,14.2,14.38,14.1,14.35,64200,2.12723674375126,2.15420171655937,2.11225620330231,2.14970755442469,428555.967114584,0.0,1.0
2004-11-10,14.2,14.3,14.14,14.3,50700,2.12723674375126,2.14221728420021,2.11824841948189,2.14221728420021,338439.058141891,0.0,1.0
2004-11-11,14.46,14.5,14.12,14.3,49700,2.16618614891854,2.17217836509812,2.1152523113921,2.14221728420021,331763.731551321,0.0,1.0
2004-11-12,14.51,14.51,14.3,14.47,28000,2.17367641914301,2.17367641914301,2.14221728420021,2.16768420296343,186909.144535956,0.0,1.0
2004-11-15,14.73,14.73,14.34,14.61,46000,2.20663360813071,2.20663360813071,2.14820950037979,2.18865695959196,307065.023166213,0.0,1.0
2004-11-16,14.6,14.96,14.3,14.8,164100,2.18715890554707,2.2410888511633,2.14221728420021,2.21711998644497,1095421.09351251,0.0,1.0
2004-11-17,14.45,14.71,14.45,14.7,89300,2.16468809487364,2.20363750004092,2.16468809487364,2.20213944599602,596106.664537888,0.0,1.0
2004-11-18,14.5,14.6,14.46,14.6,52900,2.17217836509812,2.18715890554707,2.16618614891854,2.18715890554707,353124.776641144,0.0,1.0
2004-11-19,14.45,14.55,14.35,14.55,61900,2.16468809487364,2.17966863532259,2.14970755442469,2.17966863532259,413202.715956274,0.0,1.0
2004-11-22,14.5,14.5,14.45,14.49,59900,2.17217836509812,2.17217836509812,2.16468809487364,2.17068031105322,399852.062775133,0.0,1.0
2004-11-23,14.59,14.63,14.4,14.6,78600,2.18566085150217,2.19165306768176,2.15719782464916,2.18715890554707,524680.670018791,0.0,1.0
2004-11-24,14.64,14.75,14.5,14.75,70800,2.19315112172665,2.2096297162205,2.17217836509812,2.2096297162205,472613.122612345,0.0,1.0
2004-11-26,14.48,14.56,14.42,14.55,18600,2.18398303097189,2.1960492355629,2.17493337752864,2.19454095998902,123319.639475471,0.0988,1.0
2004-11-29,14.32,14.58,14.32,14.49,82200,2.15985062178988,2.19906578671065,2.15985062178988,2.18549130654577,544993.245423856,0.0,1.0
2004-11-30,14.2,14.5,14.19,14.5,99100,2.14175131490337,2.18699958211964,2.1402430393295,2.18699958211964,657041.735054796,0.0,1.0
2004-12-01,14.31,14.45,14.21,14.45,45000,2.15834234621601,2.17945820425026,2.14325959047725,2.17945820425026,298353.966472913,0.0,1.0
2004-12-02,14.31,14.42,14.17,14.38,62900,2.15834234621601,2.17493337752864,2.13722648818175,2.16890027523314,417032.544247694,0.0,1.0
2004-12-03,14.37,14.43,14.28,14.41,46100,2.16739199965926,2.17644165310251,2.15381751949438,2.17342510195476,305647.06343114,0.0,1.0
2004-12-06,14.39,14.5,14.36,14.47,63600,2.17040855080701,2.18699958211964,2.16588372408538,2.18247475539802,421673.605948385,0.0,1.0
2004-12-07,14.37,14.44,14.36,14.39,42300,2.16739199965926,2.17794992867639,2.16588372408538,2.17040855080701,280452.728484539,0.0,1.0
2004-12-08,14.49,14.52,14.46,14.52,46600,2.18549130654577,2.19001613326739,2.18096647982414,2.19001613326739,308962.107503061,0.0,1.0
2004-12-09,14.51,14.51,14.4,14.5,56100,2.18850785769352,2.18850785769352,2.17191682638089,2.18699958211964,371947.944869565,0.0,1.0
2004-12-10,14.52,14.6,14.43,14.51,36400,2.19001613326739,2.2020823378584,2.17644165310251,2.18850785769352,241335.208435868,0.0,1.0
2004-12-13,14.6,14.6,14.42,14.55,44100,2.2020823378584,2.2020823378584,2.17493337752864,2.19454095998902,292386.887143455,0.0,1.0
2004-12-14,14.54,14.7,14.48,14.67,40100,2.19303268441515,2.21716509359715,2.18398303097189,2.21264026687553,265866.534568085,0.0,1.0
2004-12-15,14.49,14.61,14.48,14.59,64900,2.18549130654577,2.20359061343227,2.18398303097189,2.20057406228452,430292.720535379,0.0,1.0
2004-12-16,14.63,14.91,14.47,14.59,144300,2.20660716458003,2.24883888064854,2.18247475539802,2.20057406228452,956721.719156475,0.0,1.0
2004-12-17,14.66,14.96,14.55,14.91,60100,2.21113199130165,2.25638025851792,2.19454095998902,2.24883888064854,398468.297444936,0.0,1.0
2004-12-20,14.7,14.9,14.65,14.66,55900,2.21716509359715,2.24733060507467,2.20962371572778,2.21113199130165,370621.927240798,0.0,1.0
2004-12-21,14.84,14.9,14.76,14.88,55300,2.23828095163141,2.24733060507467,2.22621474704041,2.24431405392692,366643.874354492,0.0,1.0
2004-12-22,14.78,14.91,14.61,14.8,52300,2.22923129818816,2.24883888064854,2.20359061343227,2.23224784933591,346753.609922964,0.0,1.0
2004-12-23,14.92,14.94,14.7,14.88,33600,2.25034715622242,2.25336370737017,2.21716509359715,2.24431405392692,222770.961633109,0.0,1.0
2004-12-27,14.81,14.98,14.75,14.95,52500,2.23375612490979,2.25939680966567,2.22470647146653,2.25487198294405,348079.627551732,0.0,1.0
2004-12-28,14.75,14.91,14.69,14.91,47700,2.22470647146653,2.24883888064854,2.21565681802328,2.24883888064854,316255.204461289,0.0,1.0
2004-12-29,14.73,14.93,14.51,14.93,46100,2.23659168298867,2.26695952661377,2.20318705500106,2.26695952661377,303610.625562467,0.0988,1.0
2004-12-30,14.62,14.8,14.4,14.79,58800,2.21988936899487,2.24722042825746,2.18648474100726,2.2457020360762,387251.730652342,0.0,1.0
2004-12-31,14.62,14.74,14.58,14.65,21800,2.21988936899487,2.23811007516993,2.21381580026985,2.22444454553863,143572.920547977,0.0,1.0
2005-01-03,14.67,14.8,14.46,14.7,25200,2.22748132990114,2.24722042825746,2.19559509409479,2.23203650644491,165965.027422433,0.0,1.0
2005-01-04,14.5,14.75,14.5,14.69,53100,2.20166866281981,2.23962846735118,2.20166866281981,2.23051811426365,349712.022068697,0.0,1.0
2005-01-05,14.71,14.8,14.48,14.6,35300,2.23355489862616,2.24722042825746,2.1986318784573,2.21685258463236,232482.756667138,0.0,1.0
2005-01-06,14.72,14.85,14.68,14.81,47600,2.23507329080742,2.25481238916373,2.2289997220824,2.24873882043871,313489.496242373,0.0,1.0
2005-01-07,14.66,14.87,14.65,14.85,42200,2.22596293771989,2.25784917352624,2.22444454553863,2.25481238916373,277925.561794708,0.0,1.0
2005-01-10,14.89,14.99,14.77,14.99,57400,2.26088595788875,2.2760698797013,2.24266525171369,2.2760698797013,378031.451351097,0.0,1.0
2005-01-11,14.8,14.98,14.6,14.98,65600,2.24722042825746,2.27455148752005,2.21685258463236,2.27455148752005,432035.944401253,0.0,1.0
2005-01-12,14.68,14.94,14.62,14.9,45900,2.2289997220824,2.26847791879503,2.21988936899487,2.26240435007001,302293.442805145,0.0,1.0
2005-01-13,14.76,14.85,14.62,14.78,37300,2.24114685953244,2.25481238916373,2.21988936899487,2.24418364389495,245654.584240347,0.0,1.0
2005-01-14,14.97,14.9791,14.7,14.85,40100,2.27303309533879,2.27441483222374,2.23203650644491,2.25481238916373,264095.14284284,0.0,1.0
2005-01-18,14.8,14.97,14.7,14.86,61700,2.24722042825746,2.27303309533879,2.23203650644491,2.25633078134499,406350.880633496,0.0,1.0
2005-01-19,14.71,14.95,14.66,14.9,45900,2.23355489862616,2.26999631097628,2.22596293771989,2.26240435007001,302293.442805146,0.0,1.0
2005-01-20,14.75,14.89,14.68,14.85,53700,2.23962846735118,2.26088595788875,2.2289997220824,2.25481238916373,353663.570340661,0.0,1.0
2005-01-21,14.9,14.979,14.75,14.85,60100,2.26240435007001,2.27439964830192,2.23962846735118,2.25481238916373,395813.418574929,0.0,1.0
2005-01-24,14.65,14.99,14.63,14.98,71900,2.22444454553863,2.2760698797013,2.22140776117612,2.27455148752005,473527.201256862,0.0,1.0
2005-01-25,14.72,14.83,14.58,14.8,77800,2.23507329080742,2.25177560480122,2.21381580026985,2.24722042825746,512384.092597827,0.0,1.0
2005-01-26,14.67,14.81,14.64,14.78,82900,2.22748132990114,2.24873882043871,2.22292615335738,2.24418364389495,545972.252909511,0.0,1.0
2005-01-27,14.79,14.8,14.59,14.67,48800,2.260703750827,2.26223228615549,2.23013304425733,2.2423613268852,319259.876370786,0.0988,1.0
2005-01-28,14.8,14.89,14.74,14.8,28400,2.26223228615549,2.27598910411184,2.25306107418459,2.26223228615549,185798.780510867,0.0,1.0
2005-01-31,14.91,14.91,14.8,14.85,42500,2.2790461747688,2.2790461747688,2.26223228615549,2.2698749627979,278043.949708164,0.0,1.0
2005-02-01,14.73,14.94,14.73,14.94,38500,2.2515325388561,2.28363178075425,2.2515325388561,2.28363178075425,251875.10738269,0.0,1.0
2005-02-02,14.76,14.94,14.71,14.83,66000,2.25611814484155,2.28363178075425,2.24847546819914,2.26681789214094,431785.898370325,0.0,1.0
2005-02-03,14.85,14.99,14.75,14.98,45600,2.2698749627979,2.29127445739667,2.25458960951307,2.28974592206819,298324.802510407,0.0,1.0
2005-02-04,14.93,14.99,14.85,14.99,46200,2.28210324542577,2.29127445739667,2.2698749627979,2.29127445739667,302250.128859227,0.0,1.0
2005-02-07,14.84,15.0,14.76,14.95,62900,2.26834642746942,2.29280299272516,2.25611814484155,2.28516031608274,411505.045568082,0.0,1.0
2005-02-08,14.84,14.97,14.8,14.94,35100,2.26834642746942,2.28821738673971,2.26223228615549,2.28363178075425,229631.591406036,0.0,1.0
2005-02-09,14.82,14.99,14.81,14.99,56100,2.26528935681245,2.29127445739667,2.26376082148397,2.29127445739667,367018.013614776,0.0,1.0
2005-02-10,14.75,15.0,14.75,15.0,52300,2.25458960951307,2.29280299272516,2.25458960951307,2.29280299272516,342157.613405575,0.0,1.0
2005-02-11,14.95,14.98,14.81,14.97,36200,2.28516031608274,2.28974592206819,2.26376082148397,2.28821738673971,236828.023045541,0.0,1.0
2005-02-14,14.65,14.97,14.6,14.97,85700,2.23930425622824,2.28821738673971,2.23166157958582,2.28821738673971,560667.446823284,0.0,1.0
2005-02-15,14.69,14.78,14.54,14.78,82500,2.24541839754217,2.25917521549852,2.22249036761492,2.25917521549852,539732.372962905,0.0,1.0
2005-02-16,14.85,15.0,14.65,14.75,100100,2.2698749627979,2.29280299272516,2.23930425622824,2.25458960951307,654875.279194993,0.0,1.0
2005-02-17,14.75,14.92,14.7,14.9,46000,2.25458960951307,2.28057471009729,2.24694693287065,2.27751763944032,300941.686742953,0.0,1.0
2005-02-18,14.8,14.97,14.76,14.95,74400,2.26223228615549,2.28821738673971,2.25611814484155,2.28516031608274,486740.46725382,0.0,1.0
2005-02-22,14.87,14.95,14.78,14.94,68300,2.27293203345487,2.28516031608274,2.25917521549852,2.28363178075425,446832.982707472,0.0,1.0
2005-02-23,14.86,14.97,14.81,14.97,73900,2.27140349812639,2.28821738673971,2.26376082148397,2.28821738673971,483469.361963136,0.0,1.0
2005-02-24,14.93,14.94,14.77,14.9,48200,2.29720517447119,2.29874382495643,2.27258676670726,2.29258922301545,313261.526657346,0.0988,1.0
2005-02-25,14.8,14.94,14.73,14.94,80100,2.277202718163,2.29874382495643,2.26643216476628,2.29874382495643,520586.064009407,0.0,1.0
2005-02-28,14.8,14.86,14.72,14.85,30400,2.277202718163,2.28643462107447,2.26489351428104,2.28489597058923,197575.734655256,0.0,1.0
2005-03-01,14.95,14.96,14.75,14.85,73200,2.30028247544168,2.30182112592692,2.26950946573677,2.28489597058923,475741.571604102,0.0,1.0
2005-03-02,14.9,14.99,14.88,14.95,62200,2.29258922301545,2.30643707738266,2.28951192204496,2.30028247544168,404250.35182753,0.0,1.0
2005-03-03,14.88,15.01,14.87,15.0,48000,2.28951192204496,2.30951437835315,2.28797327155972,2.3079757278679,311961.686297773,0.0,1.0
2005-03-04,14.81,14.95,14.77,14.94,65800,2.27874136864824,2.30028247544168,2.27258676670726,2.29874382495643,427647.478299864,0.0,1.0
2005-03-07,14.99,15.0,14.79,14.9,57000,2.30643707738266,2.3079757278679,2.27566406767775,2.29258922301545,370454.502478604,0.0,1.0
2005-03-08,14.93,15.0,14.85,15.0,55800,2.29720517447119,2.3079757278679,2.28489597058923,2.3079757278679,362655.46032116,0.0,1.0
2005-03-09,14.76,15.0,14.71,15.0,92600,2.27104811622202,2.3079757278679,2.26335486379579,2.3079757278679,601826.086482785,0.0,1.0
2005-03-10,14.8,14.91,14.72,14.79,59600,2.277202718163,2.2941278735007,2.26489351428104,2.27566406767775,387352.427153067,0.0,1.0
2005-03-11,14.76,14.9,14.74,14.9,47700,2.27104811622202,2.29258922301545,2.26797081525153,2.29258922301545,310011.925758411,0.0,1.0
2005-03-14,14.73,14.837,14.71,14.76,46000,2.26643216476628,2.28289572495841,2.26335486379579,2.27104811622202,298963.282702032,0.0,1.0
2005-03-15,14.63,14.85,14.63,14.8,68900,2.25104565991383,2.28489597058923,2.25104565991383,2.277202718163,447795.003873261,0.0,1.0
2005-03-16,14.61,14.85,14.51,14.71,110100,2.24796835894334,2.28489597058923,2.23258185409089,2.26335486379579,715562.117945515,0.0,1.0
2005-03-17,14.48,14.72,14.37,14.71,67600,2.22796590263515,2.26489351428104,2.21104074729745,2.26335486379579,439346.041536029,0.0,1.0
2005-03-18,14.47,14.58,14.21,14.58,53700,2.22642725214991,2.2433524074876,2.18642233953353,2.2433524074876,349007.136545632,0.0,1.0
2005-03-21,14.53,14.59,14.45,14.46,39700,2.23565915506138,2.24489105797285,2.22334995117941,2.22488860166466,258018.311375449,0.0,1.0
2005-03-22,14.58,14.59,14.28,14.58,70800,2.2433524074876,2.24489105797285,2.19719289293025,2.2433524074876,460143.487289215,0.0,1.0
2005-03-23,14.36,14.6,14.25,14.6,61800,2.20950209681221,2.24642970845809,2.19257694147451,2.24642970845809,401650.671108381,0.0,1.0
2005-03-24,14.2,14.37,14.04,14.26,67700,2.18488368904828,2.21104074729745,2.16026528128436,2.19411559195975,439995.961715817,0.0,1.0
2005-03-28,13.98,14.28,13.6,14.25,115000,2.15103337837289,2.19719289293025,2.09256465993357,2.19257694147451,747408.206755079,0.0,1.0
2005-03-29,13.67,13.9,13.55,13.89,54300,2.11853708012451,2.1541818151961,2.09993982704368,2.15263204410603,350374.325266176,0.0988,1.0
2005-03-30,13.75,13.84,13.6,13.74,50600,2.13093524884506,2.14488318865568,2.10768868249402,2.12938547775499,326499.831647671,0.0,1.0
2005-03-31,13.89,13.9,13.76,13.85,47200,2.15263204410603,2.1541818151961,2.13248501993513,2.14643295974575,304561.107782017,0.0,1.0
2005-04-01,13.99,14.1,13.88,13.9,35600,2.16812975500672,2.18517723699748,2.15108227301596,2.1541818151961,229711.344005081,0.0,1.0
2005-04-04,14.0,14.06,13.92,13.92,37600,2.16967952609679,2.1789781526372,2.15728135737624,2.15728135737624,242616.475690759,0.0,1.0
2005-04-05,14.02,14.14,13.91,14.1,30300,2.17277906827693,2.19137632135776,2.15573158628617,2.18517723699748,195512.745038032,0.0,1.0
2005-04-06,14.04,14.17,13.97,14.15,38500,2.17587861045707,2.19602563462796,2.16503021282658,2.19292609244783,248423.784949314,0.0,1.0
2005-04-07,14.17,14.19,13.97,13.98,37800,2.19602563462796,2.1991251768081,2.16503021282658,2.16657998391665,243906.988859328,0.0,1.0
2005-04-08,14.23,14.24,14.03,14.18,18700,2.20532426116838,2.20687403225845,2.174328839367,2.19757540571803,120662.981261096,0.0,1.0
2005-04-11,13.84,14.26,13.81,14.26,70800,2.14488318865568,2.20997357443859,2.14023387538548,2.20997357443859,456841.661673026,0.0,1.0
2005-04-12,13.89,14.11,13.79,13.81,56100,2.15263204410603,2.18672700808755,2.13713433320534,2.14023387538548,361988.943783287,0.0,1.0
2005-04-13,13.81,13.99,13.76,13.99,39000,2.14023387538548,2.16812975500672,2.13248501993513,2.16812975500672,251650.067870734,0.0,1.0
2005-04-14,13.66,13.88,13.5,13.88,68900,2.11698730903444,2.15108227301596,2.09219097159333,2.15108227301596,444581.786571631,0.0,1.0
2005-04-15,13.59,13.88,13.56,13.88,49600,2.10613891140395,2.15108227301596,2.10148959813375,2.15108227301596,320047.265804832,0.0,1.0
2005-04-18,13.93,14.0,13.35,13.4,154200,2.1588311284663,2.16967952609679,2.06894440524229,2.07669326069264,994985.652965829,0.0,1.0
2005-04-19,14.03,14.14,13.72,13.86,44700,2.174328839367,2.19137632135776,2.12628593557485,2.14798273083582,288429.693174918,0.0,1.0
2005-04-20,13.88,13.95,13.87,13.87,28200,2.15108227301596,2.16193067064644,2.14953250192589,2.14953250192589,181962.35676807,0.0,1.0
2005-04-21,13.86,13.98,13.84,13.98,39000,2.14798273083582,2.16657998391665,2.14488318865568,2.16657998391665,251650.067870735,0.0,1.0
2005-04-22,13.87,14.0,13.79,13.9,62700,2.14953250192589,2.16967952609679,2.13713433320534,2.1541818151961,404575.878346027,0.0,1.0
2005-04-25,13.92,13.99,13.8,13.99,54600,2.15728135737624,2.16812975500672,2.13868410429541,2.16812975500672,352310.095019028,0.0,1.0
2005-04-26,13.93,13.98,13.72,13.98,56500,2.1588311284663,2.16657998391665,2.12628593557485,2.16657998391665,364569.970120424,0.0,1.0
2005-04-27,13.8285,13.95,13.74,13.95,49000,2.15720386882173,2.17615749864867,2.14339813845396,2.17615749864867,314108.698669313,0.091,1.0
2005-04-28,13.63,13.85,13.63,13.83,38900,2.12623847359007,2.16055780331786,2.12623847359007,2.15743786425169,249363.8444538,0.0,1.0
2005-04-29,13.66,13.8,13.66,13.7,47400,2.13091838218931,2.15275795565245,2.13091838218931,2.13715826032164,303852.088100518,0.0,1.0
2005-05-02,13.71,13.73,13.56,13.65,34200,2.13871822985472,2.14183816892088,2.11531868685849,2.12935841265623,219235.050907969,0.0,1.0
2005-05-03,13.65,13.71,13.57,13.65,33200,2.12935841265623,2.13871822985472,2.11687865639158,2.12935841265623,212824.669302473,0.0,1.0
2005-05-04,13.65,13.84,13.64,13.81,33000,2.12935841265623,2.15899783378478,2.12779844312315,2.15431792518553,211542.592981373,0.0,1.0
2005-05-05,13.75,13.97,13.67,13.73,47300,2.14495810798704,2.17927743771484,2.13247835172239,2.14183816892088,303211.049939969,0.0,1.0
2005-05-06,13.88,13.98,13.7,13.79,38700,2.1652377119171,2.18083740724792,2.13715826032164,2.15119798611937,248081.768132702,0.0,1.0
2005-05-09,13.86,14.0,13.86,13.92,30600,2.16211777285094,2.18395734631408,2.16211777285094,2.17147759004943,196157.677128183,0.0,1.0
2005-05-10,13.84,13.99,13.8,13.95,21600,2.15899783378478,2.182397376781,2.15275795565245,2.17615749864867,138464.242678717,0.0,1.0
2005-05-11,13.84,13.9219,13.8,13.82,53900,2.15899783378478,2.17177398426071,2.15275795565245,2.15587789471861,345519.568536243,0.0,1.0
2005-05-12,13.88,13.99,13.77,13.85,51900,2.1652377119171,2.182397376781,2.14807804705321,2.16055780331786,332698.805325251,0.0,1.0
2005-05-13,13.75,13.95,13.75,13.95,37700,2.14495810798704,2.17615749864867,2.14495810798704,2.17615749864867,241671.386527206,0.0,1.0
2005-05-16,13.86,14.05,13.8,13.82,85000,2.16211777285094,2.19175719397949,2.15275795565245,2.15587789471861,544882.436467174,0.0,1.0
2005-05-17,13.9,14.04,13.82,14.0,25700,2.16835765098326,2.19019722444641,2.15587789471861,2.18395734631408,164746.807261252,0.0,1.0
2005-05-18,13.93,14.0,13.81,13.9,36300,2.17303755958251,2.18395734631408,2.15431792518553,2.16835765098326,232696.852279511,0.0,1.0
2005-05-19,13.84,13.97,13.79,13.97,29400,2.15899783378478,2.17927743771484,2.15119798611937,2.17927743771484,188465.219201587,0.0,1.0
2005-05-20,13.8,13.89,13.77,13.88,35700,2.15275795565245,2.16679768145018,2.14807804705321,2.1652377119171,228850.623316213,0.0,1.0
2005-05-23,13.9,13.9,13.73,13.8,32500,2.16835765098326,2.16835765098326,2.14183816892088,2.15275795565245,208337.402178626,0.0,1.0
2005-05-24,13.94,13.97,13.81,13.94,45400,2.17459752911559,2.17927743771484,2.15431792518553,2.17459752911559,291031.324889526,0.0,1.0
2005-05-25,13.8,13.98,13.8,13.86,58100,2.15275795565245,2.18083740724792,2.15275795565245,2.16211777285094,372443.171279327,0.0,1.0
2005-05-26,13.68,13.84,13.5,13.75,65300,2.14823404400651,2.17335958838086,2.11996780658538,2.15922646967029,415831.786342035,0.091,1.0
2005-05-27,13.63,13.68,13.55,13.68,49300,2.14038231138953,2.14823404400651,2.12781953920236,2.14823404400651,313943.44665639,0.0,1.0
2005-05-31,13.6,13.68,13.57,13.65,30700,2.13567127181934,2.14823404400651,2.13096023224915,2.14352300443632,195498.251771829,0.0,1.0
2005-06-01,13.61,13.75,13.55,13.61,64000,2.13724161834274,2.15922646967029,2.12781953920236,2.13724161834274,407553.358742575,0.0,1.0
2005-06-02,13.74,13.8,13.61,13.61,69200,2.15765612314689,2.16707820228727,2.13724161834274,2.13724161834274,440667.06914041,0.0,1.0
2005-06-03,13.71,13.83,13.7,13.75,31100,2.1529450835767,2.17178924185746,2.15137473705331,2.15922646967029,198045.46026397,0.0,1.0
2005-06-06,13.79,13.84,13.65,13.65,28900,2.16550785576388,2.17335958838086,2.14352300443632,2.14352300443632,184035.813557194,0.0,1.0
2005-06-07,13.85,13.87,13.78,13.83,30400,2.17492993490426,2.17807062795105,2.16393750924048,2.17178924185746,193587.845402723,0.0,1.0
2005-06-08,13.71,13.8,13.64,13.8,108200,2.1529450835767,2.16707820228727,2.14195265791293,2.16707820228727,689019.897124167,0.0,1.0
2005-06-09,13.73,13.78,13.57,13.74,70900,2.1560857766235,2.16393750924048,2.13096023224915,2.15765612314689,451492.705232008,0.0,1.0
2005-06-10,13.63,13.73,13.6,13.72,40400,2.14038231138953,2.1560857766235,2.13567127181934,2.1545154301001,257268.057706251,0.0,1.0
2005-06-13,13.61,13.74,13.61,13.68,33800,2.13724161834274,2.15765612314689,2.13724161834274,2.14823404400651,215239.117585922,0.0,1.0
2005-06-14,13.55,13.73,13.55,13.6,60500,2.12781953920236,2.1560857766235,2.12781953920236,2.13567127181934,385265.28443634,0.0,1.0
2005-06-15,13.54,13.6,13.5,13.6,87600,2.12624919267896,2.13567127181934,2.11996780658538,2.13567127181934,557838.6597789,0.0,1.0
2005-06-16,13.64,13.74,13.5,13.56,104000,2.14195265791293,2.15765612314689,2.11996780658538,2.12938988572576,662274.207956684,0.0,1.0
2005-06-17,13.7,13.73,13.63,13.66,34000,2.15137473705331,2.1560857766235,2.14038231138953,2.14509335095972,216512.721831993,0.0,1.0
2005-06-20,13.69,13.74,13.63,13.74,24800,2.14980439052991,2.15765612314689,2.14038231138953,2.15765612314689,157926.926512748,0.0,1.0
2005-06-21,13.77,13.78,13.65,13.69,53200,2.16236716271708,2.16393750924048,2.14352300443632,2.14980439052991,338778.729454766,0.0,1.0
2005-06-22,13.74,13.8,13.73,13.78,53800,2.15765612314689,2.16707820228727,2.1560857766235,2.16393750924048,342599.542192978,0.0,1.0
2005-06-23,13.68,13.8,13.65,13.75,54000,2.14823404400651,2.16707820228727,2.14352300443632,2.15922646967029,343873.146439049,0.0,1.0
2005-06-24,13.67,13.74,13.63,13.65,44000,2.14666369748312,2.15765612314689,2.14038231138953,2.14352300443632,280192.93413552,0.0,1.0
2005-06-27,13.72,13.75,13.65,13.67,41700,2.1545154301001,2.15922646967029,2.14352300443632,2.14666369748312,265546.485305709,0.0,1.0
2005-06-28,13.62,13.7,13.53,13.7,53000,2.15310211822904,2.16574882670616,2.13887457119229,2.16574882670616,335265.10140343,0.091,1.0
2005-06-29,13.61,13.68,13.56,13.61,56900,2.1515212796694,2.16258714958688,2.14361708687121,2.1515212796694,359935.552261419,0.0,1.0
2005-06-30,13.61,13.65,13.55,13.65,27800,2.1515212796694,2.15784463390796,2.14203624831157,2.15784463390796,175856.034321045,0.0,1.0
2005-07-01,13.71,13.71,13.55,13.56,70800,2.1673296652658,2.1673296652658,2.14203624831157,2.14361708687121,447863.56942194,0.0,1.0
2005-07-05,13.68,13.74,13.61,13.71,36800,2.16258714958688,2.17207218094472,2.1515212796694,2.1673296652658,232787.843993325,0.0,1.0
2005-07-06,13.68,13.74,13.62,13.74,26300,2.16258714958688,2.17207218094472,2.15310211822904,2.17207218094472,166367.399375664,0.0,1.0
2005-07-07,13.62,13.7,13.56,13.62,63900,2.15310211822904,2.16574882670616,2.14361708687121,2.15310211822904,404215.848673193,0.0,1.0
2005-07-08,13.7,13.71,13.6,13.67,19100,2.16574882670616,2.1673296652658,2.14994044110976,2.16100631102724,120821.95163784,0.0,1.0
2005-07-11,13.69,13.74,13.62,13.65,37600,2.16416798814652,2.17207218094472,2.15310211822904,2.15784463390796,237848.449297528,0.0,1.0
2005-07-12,13.75,13.76,13.65,13.72,30500,2.17365301950436,2.175233858064,2.15784463390796,2.16891050382544,192935.577222728,0.0,1.0
2005-07-13,13.66,13.75,13.66,13.66,46200,2.1594254724676,2.17365301950436,2.1594254724676,2.1594254724676,292249.956317707,0.0,1.0
2005-07-14,13.7,13.75,13.65,13.72,74700,2.16574882670616,2.17365301950436,2.15784463390796,2.16891050382544,472534.020279928,0.0,1.0
2005-07-15,13.74,13.75,13.6745,13.74,36700,2.17207218094472,2.17365301950436,2.16171768837908,2.17207218094472,232155.268330299,0.0,1.0
2005-07-18,13.82,13.96,13.6945,13.75,114100,2.18471888942183,2.20685062925679,2.16487936549836,2.17365301950436,721768.831511914,0.0,1.0
2005-07-19,13.9,13.96,13.8,13.89,57900,2.19736559789895,2.20685062925679,2.18155721230256,2.19578475933931,366261.308891672,0.0,1.0
2005-07-20,13.95,14.0,13.82,13.94,40000,2.20526979069715,2.21317398349535,2.18471888942183,2.20368895213751,253030.265210136,0.0,1.0
2005-07-21,14.01,14.02,13.84,14.0,44900,2.21475482205499,2.21633566061462,2.18788056654111,2.21317398349535,284026.472698377,0.0,1.0
2005-07-22,13.96,14.05,13.86,13.96,38900,2.20685062925679,2.22107817629354,2.19104224366039,2.20685062925679,246071.932916857,0.0,1.0
2005-07-25,13.89,14.14,13.86,14.05,61200,2.19578475933931,2.2353057233303,2.19104224366039,2.22107817629354,387136.305771508,0.0,1.0
2005-07-26,13.91,13.96,13.87,13.96,32600,2.19894643645859,2.20685062925679,2.19262308222003,2.20685062925679,206219.666146261,0.0,1.0
2005-07-27,13.86,13.91,13.76,13.82,27100,2.20542787455311,2.21338396356665,2.18951569652603,2.19906300334228,170309.808964444,0.091,1.0
2005-07-28,13.8,13.91,13.8,13.91,42800,2.19588056773686,2.21338396356665,2.19588056773686,2.21338396356665,268976.377257499,0.0,1.0
2005-07-29,13.85,13.85,13.73,13.8,42700,2.2038366567504,2.2038366567504,2.18474204311791,2.19588056773686,268347.927777925,0.0,1.0
2005-08-01,13.81,13.87,13.79,13.86,36300,2.19747178553957,2.20701909235582,2.19428934993416,2.20542787455311,228127.161085215,0.0,1.0
2005-08-02,13.79,13.86,13.76,13.81,31300,2.19428934993416,2.20542787455311,2.18951569652603,2.19747178553957,196704.687106535,0.0,1.0
2005-08-03,13.75,13.82,13.74,13.8,56100,2.18792447872333,2.19906300334228,2.18633326092062,2.19588056773686,352560.158040785,0.0,1.0
2005-08-04,13.74,13.8,13.71,13.74,33100,2.18633326092062,2.19588056773686,2.18155960751249,2.18633326092062,208016.777738859,0.0,1.0
2005-08-05,13.75,13.82,13.67,13.76,55100,2.18792447872333,2.19906300334228,2.17519473630166,2.18951569652603,346275.663245049,0.0,1.0
2005-08-08,13.74,13.83,13.68,13.7,33100,2.18633326092062,2.20065422114499,2.17678595410437,2.17996838970979,208016.777738859,0.0,1.0
2005-08-09,13.68,13.84,13.68,13.79,37700,2.17678595410437,2.2022454389477,2.17678595410437,2.19428934993416,236925.453799245,0.0,1.0
2005-08-10,13.6,13.79,13.6,13.75,64100,2.16405621168271,2.19428934993416,2.16405621168271,2.18792447872333,402836.116406673,0.0,1.0
2005-08-11,13.58,13.73,13.57,13.7,49100,2.16087377607729,2.18474204311791,2.15928255827458,2.17996838970979,308568.694470635,0.0,1.0
2005-08-12,13.62,13.66,13.6,13.65,25900,2.16723864728812,2.17360351849895,2.16405621168271,2.17201230069625,162768.415209561,0.0,1.0
2005-08-15,13.65,13.72,13.61,13.72,36300,2.17201230069625,2.1831508253152,2.16564742948541,2.1831508253152,228127.161085214,0.0,1.0
2005-08-16,13.88,13.97,13.65,13.72,94700,2.20861031015853,2.2229312703829,2.17201230069625,2.1831508253152,595141.657156193,0.0,1.0
2005-08-17,13.79,13.92,13.76,13.92,35600,2.19428934993416,2.21497518136936,2.18951569652603,2.21497518136936,223728.014728199,0.0,1.0
2005-08-18,13.76,13.82,13.74,13.8,39200,2.18951569652603,2.19906300334228,2.18633326092062,2.19588056773686,246352.195992849,0.0,1.0
2005-08-19,13.76,13.83,13.76,13.77,20000,2.18951569652603,2.20065422114499,2.18951569652603,2.19110691432874,125689.895914719,0.0,1.0
2005-08-22,13.71,13.83,13.7,13.76,51500,2.18155960751249,2.20065422114499,2.17996838970979,2.18951569652603,323651.481980401,0.0,1.0
2005-08-23,13.65,13.75,13.65,13.7,63400,2.17201230069625,2.18792447872333,2.17201230069625,2.17996838970979,398436.970049658,0.0,1.0
2005-08-24,13.71,13.78,13.66,13.69,60000,2.18155960751249,2.19269813213145,2.17360351849895,2.17837717190708,377069.687744157,0.0,1.0
2005-08-25,13.72,13.75,13.67,13.71,59500,2.1831508253152,2.18792447872333,2.17519473630166,2.18155960751249,373927.440346289,0.0,1.0
2005-08-26,13.75,13.79,13.69,13.71,51200,2.18792447872333,2.19428934993416,2.17837717190708,2.18155960751249,321766.133541679,0.0,1.0
2005-08-29,13.63,13.69,13.58,13.69,44400,2.18330994709547,2.19292099601886,2.17530073965932,2.19292099601886,277180.984223097,0.091,1.0
2005-08-30,13.65,13.65,13.58,13.62,42100,2.18651363006993,2.18651363006993,2.17530073965932,2.18170810560824,262822.509815144,0.0,1.0
2005-08-31,13.63,13.65,13.59,13.65,60400,2.18330994709547,2.18651363006993,2.17690258114655,2.18651363006993,377066.023582771,0.0,1.0
2005-09-01,13.6,13.64,13.57,13.6,47400,2.17850442263378,2.1849117885827,2.17369889817209,2.17850442263378,295909.429103036,0.0,1.0
2005-09-02,13.57,13.64,13.53,13.62,60600,2.17369889817209,2.1849117885827,2.16729153222316,2.18170810560824,378314.586574767,0.0,1.0
2005-09-06,13.61,13.65,13.55,13.57,35700,2.18010626412101,2.18651363006993,2.17049521519763,2.17369889817209,222868.494071274,0.0,1.0
2005-09-07,13.65,13.72,13.59,13.65,65800,2.18651363006993,2.19772652048055,2.17690258114655,2.18651363006993,410777.224366662,0.0,1.0
2005-09-08,13.55,13.65,13.52,13.55,73300,2.17049521519763,2.18651363006993,2.16568969073593,2.17049521519763,457598.336566508,0.0,1.0
2005-09-09,13.61,13.64,13.54,13.64,68300,2.18010626412101,2.1849117885827,2.1688933737104,2.1849117885827,426384.26176661,0.0,1.0
2005-09-12,13.58,13.63,13.52,13.62,33900,2.17530073965932,2.18330994709547,2.16568969073593,2.18170810560824,211631.42714331,0.0,1.0
2005-09-13,13.61,13.65,13.54,13.59,37100,2.18010626412101,2.18651363006993,2.1688933737104,2.17690258114655,231608.435015245,0.0,1.0
2005-09-14,13.57,13.65,13.51,13.65,60100,2.17369889817209,2.18651363006993,2.1640878492487,2.18651363006993,375193.179094777,0.0,1.0
2005-09-15,13.52,13.63,13.51,13.62,62900,2.16568969073593,2.18330994709547,2.1640878492487,2.18170810560824,392673.060982721,0.0,1.0
2005-09-16,13.53,13.7,13.51,13.51,88300,2.16729153222316,2.19452283750609,2.1640878492487,2.1640878492487,551240.560966205,0.0,1.0
2005-09-19,13.61,13.65,13.51,13.56,56300,2.18010626412101,2.18651363006993,2.1640878492487,2.17209705668486,351470.482246855,0.0,1.0
2005-09-20,13.59,13.63,13.51,13.62,49500,2.17690258114655,2.18330994709547,2.1640878492487,2.18170810560824,309019.340518993,0.0,1.0
2005-09-21,13.64,13.64,13.53,13.62,36000,2.1849117885827,2.1849117885827,2.16729153222316,2.18170810560824,224741.338559268,0.0,1.0
2005-09-22,13.54,13.65,13.53,13.64,60200,2.1688933737104,2.18651363006993,2.16729153222316,2.1849117885827,375817.460590774,0.0,1.0
2005-09-23,13.57,13.61,13.51,13.59,43900,2.17369889817209,2.18010626412101,2.1640878492487,2.17690258114655,274059.576743107,0.0,1.0
2005-09-26,13.46,13.63,13.45,13.61,105800,2.15607864181255,2.18330994709547,2.15447680032532,2.18010626412101,660489.822765847,0.0,1.0
2005-09-27,13.36,13.5,13.29,13.5,79100,2.14006022694024,2.16248600776147,2.12884733652963,2.16248600776147,493806.663334391,0.0,1.0
2005-09-28,13.25,13.38,13.25,13.26,60800,2.1370167281145,2.15798368469223,2.1370167281145,2.13862957092818,376974.119763108,0.091,1.0
2005-09-29,13.18,13.25,13.08,13.15,62900,2.1257268284188,2.1370167281145,2.10959840028209,2.12088829997779,389994.607452294,0.0,1.0
2005-09-30,13.2,13.22,13.1,13.2,48300,2.12895251404615,2.13217819967349,2.11282408590943,2.12895251404615,299471.216851284,0.0,1.0
2005-10-03,13.17,13.19,13.06,13.12,61600,2.12411398560513,2.12733967123248,2.10637271465475,2.11604977153678,381934.305549464,0.0,1.0
2005-10-04,13.18,13.36,13.17,13.19,51700,2.1257268284188,2.15475799906489,2.12411398560513,2.12733967123248,320552.006443301,0.0,1.0
2005-10-05,13.14,13.22,13.07,13.22,74600,2.11927545716412,2.13217819967349,2.10798555746842,2.13217819967349,462537.324577759,0.0,1.0
2005-10-06,13.07,13.15,13.06,13.12,75300,2.10798555746842,2.12088829997779,2.10637271465475,2.11604977153678,466877.487140822,0.0,1.0
2005-10-07,13.09,13.12,13.01,13.06,55200,2.11121124309576,2.11604977153678,2.09830850058639,2.10637271465475,342252.819258611,0.0,1.0
2005-10-10,13.09,13.1792,13.06,13.12,44800,2.11121124309576,2.12559780099371,2.10637271465475,2.11604977153678,277770.404035974,0.0,1.0
2005-10-11,13.05,13.17,13.03,13.15,60300,2.10475987184108,2.12411398560513,2.10153418621374,2.12088829997779,373874.003646634,0.0,1.0
2005-10-12,12.93,13.0864,12.87,13.03,77300,2.08540575807702,2.11063061968284,2.07572870119499,2.10153418621374,479277.951606714,0.0,1.0
2005-10-13,12.74,12.95,12.5,12.88,135200,2.05476174461727,2.08863144370436,2.01605351708915,2.07734154400867,838271.397894276,0.0,1.0
2005-10-14,12.61,12.88,12.61,12.88,63200,2.03379478803954,2.07734154400867,2.03379478803954,2.07734154400867,391854.677122177,0.0,1.0
2005-10-17,12.57,13.2,12.45,12.69,151000,2.02734341678485,2.12895251404615,2.0079893030208,2.04669753054891,936235.067174823,0.0,1.0
2005-10-18,12.57,12.63,12.46,12.63,47200,2.02734341678485,2.03702047366688,2.00960214583447,2.03702047366688,292650.961395044,0.0,1.0
2005-10-19,12.5,12.61,12.38,12.57,69500,2.01605351708915,2.03379478803954,1.9966994033251,2.02734341678485,430916.140189737,0.0,1.0
2005-10-20,12.53,12.58,12.4,12.55,77100,2.02089204553017,2.02895625959853,1.99992508895244,2.02411773115751,478037.905160124,0.0,1.0
2005-10-21,12.77,12.82,12.5,12.56,95600,2.05960027305828,2.06766448712664,2.01605351708915,2.02573057397118,592742.201469622,0.0,1.0
2005-10-24,12.72,12.83,12.63,12.79,55700,2.05153605898992,2.06927732994031,2.03702047366688,2.06282595868562,345352.935375084,0.0,1.0
2005-10-25,12.59,12.75,12.58,12.66,70800,2.0305691024122,2.05637458743094,2.02895625959853,2.0418590021079,438976.442092565,0.0,1.0
2005-10-26,12.64,12.68,12.55,12.58,50500,2.03863331648055,2.04508468773524,2.02411773115751,2.02895625959853,313111.727763765,0.0,1.0
2005-10-27,12.6,12.65,12.52,12.6,26600,2.04685881483028,2.05498127044468,2.03386288584723,2.04685881483028,163743.584839187,0.091,1.0
2005-10-28,12.54,12.65,12.46,12.64,54700,2.03711186809299,2.05498127044468,2.02411593910994,2.0533567793218,336720.830477577,0.0,1.0
2005-10-31,12.55,12.61,12.5,12.59,39800,2.03873635921587,2.04848330595316,2.03061390360147,2.0452343237074,244999.799872168,0.0,1.0
2005-11-01,12.48,12.54,12.41,12.54,54900,2.0273649213557,2.03711186809299,2.01599348349554,2.03711186809299,337951.985250805,0.0,1.0
2005-11-02,12.38,12.6,12.38,12.4,86200,2.01112001012689,2.04685881483028,2.01112001012689,2.01436899237265,530627.707260826,0.0,1.0
2005-11-03,12.46,12.53,12.38,12.38,38500,2.02411593910994,2.03548737697011,2.01112001012689,2.01112001012689,236997.293846192,0.0,1.0
2005-11-04,12.4,12.47,12.32,12.46,58200,2.01436899237265,2.02574043023282,2.0013730633896,2.02411593910994,358266.03900905,0.0,1.0
2005-11-07,12.35,12.44,12.31,12.43,68700,2.00624653675825,2.02086695686418,1.99974857226672,2.0192424657413,422901.664603465,0.0,1.0
2005-11-08,12.3,12.42,12.23,12.33,82900,1.99812408114384,2.01761797461842,1.98675264328367,2.00299755451249,510313.653502581,0.0,1.0
2005-11-09,12.3,12.35,12.24,12.35,57200,1.99812408114384,2.00624653675825,1.98837713440656,2.00624653675825,352110.265142915,0.0,1.0
2005-11-10,12.44,12.45,12.27,12.28,129900,2.02086695686418,2.02249144798706,1.9932506077752,1.99487509889808,799635.025210918,0.0,1.0
2005-11-11,12.45,12.5099,12.36,12.47,87700,2.02249144798706,2.03222214981312,2.00787102788113,2.02574043023282,539861.368060027,0.0,1.0
2005-11-14,12.3,12.45,12.26,12.45,82200,1.99812408114384,2.02249144798706,1.99162611665232,2.02249144798706,506004.611796286,0.0,1.0
2005-11-15,12.29,12.38,12.25,12.33,74400,1.99649959002096,2.01112001012689,1.99000162552944,2.00299755451249,457989.575640434,0.0,1.0
2005-11-16,12.23,12.44,12.22,12.28,139000,1.98675264328367,2.02086695686418,1.98512815216079,1.99487509889808,855652.567392748,0.0,1.0
2005-11-17,12.18,12.34,12.13,12.3,85600,1.97863018766927,2.00462204563537,1.97050773205486,1.99812408114384,526934.242941144,0.0,1.0
2005-11-18,12.2,12.25,12.06,12.12,88300,1.98187916991503,1.99000162552944,1.95913629419469,1.96888324093198,543554.832379709,0.0,1.0
2005-11-21,12.13,12.22,12.06,12.2,89600,1.97050773205486,1.98512815216079,1.95913629419469,1.98187916991503,551557.338405684,0.0,1.0
2005-11-22,12.05,12.17,11.98,12.11,82800,1.95751180307181,1.97700569654639,1.94614036521164,1.9672587498091,509698.076115967,0.0,1.0
2005-11-23,12.09,12.13,12.02,12.03,53100,1.96400976756334,1.97050773205486,1.95263832970317,1.95426282082605,326871.592291761,0.0,1.0
2005-11-25,12.15,12.23,12.08,12.1,38500,1.97375671430062,1.98675264328367,1.96238527644046,1.96563425868622,236997.293846193,0.0,1.0
2005-11-28,12.19,12.2,12.1,12.11,81200,1.99503754801037,1.99667416617937,1.98030798448937,1.98194460265837,496145.047990272,0.091,1.0
2005-11-29,12.21,12.27,12.11,12.23,75900,1.99831078434837,2.00813049336236,1.98194460265837,2.00158402068637,463761.196335735,0.0,1.0
2005-11-30,12.29,12.29,12.11,12.21,111000,2.01140372970036,2.01140372970036,1.98194460265837,1.99831078434837,678227.836538428,0.0,1.0
2005-12-01,12.17,12.32,12.16,12.29,56600,1.99176431167237,2.01631358420736,1.99012769350337,2.01140372970036,345835.095027702,0.0,1.0
2005-12-02,12.21,12.26,12.18,12.23,88900,1.99831078434837,2.00649387519336,1.99340092984137,2.00158402068637,543193.285299694,0.0,1.0
2005-12-05,12.16,12.24,12.12,12.23,64100,1.99012769350337,2.00322063885536,1.98358122082737,2.00158402068637,391661.300199218,0.0,1.0
2005-12-06,12.09,12.21,12.09,12.18,66400,1.97867136632037,1.99831078434837,1.97867136632037,1.99340092984137,405714.66978515,0.0,1.0
2005-12-07,12.12,12.16,12.08,12.08,64300,1.98358122082737,1.99012769350337,1.97703474815137,1.97703474815137,392883.332337125,0.0,1.0
2005-12-08,12.16,12.2,12.1,12.12,77300,1.99012769350337,1.99667416617937,1.98030798448937,1.98358122082737,472315.421301085,0.0,1.0
2005-12-09,12.21,12.23,12.116,12.12,99400,1.99831078434837,2.00158402068637,1.98292657355977,1.98358122082737,607349.972539816,0.0,1.0
2005-12-12,12.1,12.24,12.06,12.22,125400,1.98030798448937,2.00322063885536,1.97376151181337,1.99994740251737,766214.150467737,0.0,1.0
2005-12-13,12.09,12.16,12.07,12.14,130900,1.97867136632037,1.99012769350337,1.97539812998237,1.98685445716537,799820.034260182,0.0,1.0
2005-12-14,12.08,12.19,12.07,12.1,173900,1.97703474815137,1.99503754801037,1.97539812998237,1.98030798448937,1062556.9439102,0.0,1.0
2005-12-15,12.15,12.19,12.12,12.15,102500,1.98849107533437,1.99503754801037,1.98358122082737,1.98849107533437,626291.470677376,0.0,1.0
2005-12-16,12.19,12.26,12.1,12.11,216200,1.99503754801037,2.00649387519336,1.98030798448937,1.98194460265837,1321016.74107755,0.0,1.0
2005-12-19,12.14,12.27,12.11,12.16,94700,1.98685445716537,2.00813049336236,1.98194460265837,1.99012769350337,578632.217299,0.0,1.0
2005-12-20,12.14,12.16,12.07,12.12,128100,1.98685445716537,1.99012769350337,1.97539812998237,1.98358122082737,782711.584329482,0.0,1.0
2005-12-21,12.2,12.24,12.11,12.16,104200,1.99667416617937,2.00322063885536,1.98194460265837,1.99012769350337,636678.743849586,0.0,1.0
2005-12-22,12.14,12.23,12.12,12.16,89100,1.98685445716537,2.00158402068637,1.98358122082737,1.99012769350337,544415.317437602,0.0,1.0
2005-12-23,12.2,12.23,12.12,12.15,79400,1.99667416617937,2.00158402068637,1.98358122082737,1.98849107533437,485146.758749108,0.0,1.0
2005-12-27,12.28,12.29,12.16,12.24,115400,2.00976711153136,2.01140372970036,1.99012769350337,2.00322063885536,705112.543572384,0.0,1.0
2005-12-28,12.27,12.31,12.15,12.2,132200,2.02302371870026,2.0296187430481,2.00323864565674,2.01148242609154,801816.600075333,0.091,1.0
2005-12-29,12.25,12.34,12.19,12.22,144100,2.01972620652634,2.03456501130898,2.00983367000458,2.01477993826546,873992.224439149,0.0,1.0
2005-12-30,12.34,12.34,12.19,12.19,133800,2.03456501130898,2.03456501130898,2.00983367000458,2.00983367000458,811520.885704082,0.0,1.0
2006-01-03,12.38,12.44,12.21,12.33,75300,2.04116003565682,2.05105257217858,2.0131311821785,2.03291625522202,456707.942402971,0.0,1.0
2006-01-04,12.6,12.63,12.38,12.4,57700,2.07743266956995,2.08237893783083,2.04116003565682,2.04445754783074,349960.800486738,0.0,1.0
2006-01-05,12.72,12.84,12.57,12.64,132600,2.09721774261347,2.11700281565699,2.07248640130907,2.08402769391779,804242.671482521,0.0,1.0
2006-01-06,12.67,12.83,12.63,12.83,56400,2.08897396217867,2.11535405957003,2.08237893783083,2.11535405957003,342076.06841338,0.0,1.0
2006-01-09,12.73,12.8,12.55,12.65,96200,2.09886649870043,2.11040779130915,2.06918888913515,2.08567645000475,583470.173428496,0.0,1.0
2006-01-10,12.83,12.83,12.63,12.76,55100,2.11535405957003,2.11535405957003,2.08237893783083,2.10381276696131,334191.336340023,0.0,1.0
2006-01-11,12.98,13.0,12.8,12.83,92600,2.14008540087444,2.14338291304836,2.11040779130915,2.11535405957003,561635.530763811,0.0,1.0
2006-01-12,12.97,13.04,12.841,12.98,93000,2.13843664478748,2.1499779373962,2.11716769126569,2.14008540087444,564061.602170998,0.0,1.0
2006-01-13,12.84,12.99,12.76,12.99,53600,2.11700281565699,2.1417341569614,2.10381276696131,2.1417341569614,325093.568563071,0.0,1.0
2006-01-17,12.75,12.97,12.7,12.8,112300,2.10216401087435,2.13843664478748,2.09392023043955,2.11040779130915,681119.547567777,0.0,1.0
2006-01-18,12.76,12.82,12.61,12.73,90100,2.10381276696131,2.11370530348307,2.07908142565691,2.09886649870043,546472.584468893,0.0,1.0
2006-01-19,12.88,12.89,12.64,12.83,76100,2.12359784000484,2.1252465960918,2.08402769391779,2.11535405957003,461560.085217343,0.0,1.0
2006-01-20,12.9,13.03,12.89,12.89,50800,2.12689535217876,2.14832918130924,2.1252465960918,2.1252465960918,308111.06871276,0.0,1.0
2006-01-23,13.0,13.05,12.9,13.0,54300,2.14338291304836,2.15162669348316,2.12689535217876,2.14338291304836,329339.193525648,0.0,1.0
2006-01-24,12.99,13.06,12.92,13.04,43100,2.1417341569614,2.15327544957012,2.13019286435268,2.1499779373962,261409.194124409,0.0,1.0
2006-01-25,13.01,13.08,12.9,13.04,42400,2.14503166913532,2.15657296174404,2.12689535217876,2.1499779373962,257163.569161832,0.0,1.0
2006-01-26,12.94,13.05,12.91,13.0,52000,2.1334903765266,2.15162669348316,2.12854410826572,2.14338291304836,315389.282934321,0.0,1.0
2006-01-27,12.94,13.0,12.94,12.99,46400,2.14849405691794,2.15845616228232,2.14849405691794,2.15679581138825,279458.999696424,0.091,1.0
2006-01-30,12.88,13.0,12.87,12.98,48500,2.13853195155356,2.15845616228232,2.13687160065949,2.15513546049419,292106.928561995,0.0,1.0
2006-01-31,12.96,12.99,12.82,12.88,51600,2.15181475870606,2.15679581138825,2.12856984618918,2.13853195155356,310777.680696887,0.0,1.0
2006-02-01,12.99,13.0,12.95,12.99,45700,2.15679581138825,2.15845616228232,2.150154407812,2.15679581138825,275243.023407901,0.0,1.0
2006-02-02,12.96,13.0,12.91,13.0,42700,2.15181475870606,2.15845616228232,2.14351300423575,2.15845616228232,257174.553599943,0.0,1.0
2006-02-03,13.01,13.04,12.88,13.0,50000,2.16011651317638,2.16509756585857,2.13853195155356,2.15845616228232,301141.163465975,0.0,1.0
2006-02-06,12.97,13.05,12.9,13.02,41500,2.15347510960013,2.16675791675263,2.14185265334168,2.16177686407044,249947.165676759,0.0,1.0
2006-02-07,12.97,13.04,12.87,13.04,39300,2.15347510960013,2.16509756585857,2.13687160065949,2.16509756585857,236696.954484256,0.0,1.0
2006-02-08,13.0,13.04,12.9,13.01,36300,2.15845616228232,2.16509756585857,2.14185265334168,2.16011651317638,218628.484676297,0.0,1.0
2006-02-09,13.0,13.07,12.94,13.0,51200,2.15845616228232,2.17007861854076,2.14849405691794,2.15845616228232,308368.551389158,0.0,1.0
2006-02-10,13.09,13.1,12.96,13.04,52800,2.17339932032889,2.17505967122295,2.15181475870606,2.16509756585857,318005.068620069,0.0,1.0
2006-02-13,13.05,13.1001,12.97,13.09,55400,2.16675791675263,2.17507627473189,2.15347510960013,2.17339932032889,333664.409120301,0.0,1.0
2006-02-14,12.98,13.1204,12.96,13.11,79500,2.15513546049419,2.17844678704684,2.15181475870606,2.17672002211701,478814.4499109,0.0,1.0
2006-02-15,13.03,13.16,12.97,13.12,58700,2.16343721496451,2.18502177658733,2.15347510960013,2.17838037301108,353539.725909054,0.0,1.0
2006-02-16,13.05,13.18,13.04,13.1,90800,2.16675791675263,2.18834247837546,2.16509756585857,2.17505967122295,546872.352854211,0.0,1.0
2006-02-17,13.06,13.18,13.04,13.08,63000,2.1684182676467,2.18834247837546,2.16509756585857,2.17173896943482,379437.865967128,0.0,1.0
2006-02-21,13.03,13.17,13.02,13.08,95000,2.16343721496451,2.18668212748139,2.16177686407044,2.17173896943482,572168.210585351,0.0,1.0
2006-02-22,13.03,13.18,13.03,13.04,86900,2.16343721496451,2.18834247837546,2.16343721496451,2.16509756585857,523383.342103864,0.0,1.0
2006-02-23,13.07,13.18,13.02,13.04,88500,2.17007861854076,2.18834247837546,2.16177686407044,2.16509756585857,533019.859334776,0.0,1.0
2006-02-24,13.04,13.1,12.99,13.06,116600,2.18020675899454,2.19023838518624,2.17184707050147,2.18355063439178,697394.40707963,0.091,1.0
2006-02-27,12.98,13.15,12.97,13.06,116600,2.17017513280285,2.19859807367932,2.16850319510424,2.18355063439178,697394.40707963,0.0,1.0
2006-02-28,13.02,13.11,12.97,13.03,59200,2.17686288359731,2.19191032288485,2.16850319510424,2.17853482129593,354080.179237685,0.0,1.0
2006-03-01,13.11,13.14,13.05,13.12,53900,2.19191032288485,2.1969261359807,2.18187869669316,2.19358226058347,322380.433461338,0.0,1.0
2006-03-02,13.09,13.14,13.06,13.13,43300,2.18856644748762,2.1969261359807,2.18355063439178,2.19525419828208,258980.941908645,0.0,1.0
2006-03-03,13.02,13.144,13.0,13.14,67500,2.17686288359731,2.19759491106015,2.17351900820008,2.1969261359807,403723.177340266,0.0,1.0
2006-03-06,12.97,13.07,12.93,13.06,42600,2.16850319510424,2.18522257209039,2.16181544430978,2.18355063439178,254794.183032523,0.0,1.0
2006-03-07,12.63,13.02,12.62,13.02,143300,2.11165731335131,2.17686288359731,2.1099853756527,2.17686288359731,857089.352783112,0.0,1.0
2006-03-08,12.75,12.83,12.71,12.78,65200,2.1317205657347,2.14509606732362,2.12503281494024,2.13673637883054,389966.683890152,0.0,1.0
2006-03-09,12.82,12.84,12.69,12.8,60300,2.14342412962501,2.14676800502224,2.121688939543,2.14008025422777,360659.371757303,0.0,1.0
2006-03-10,12.78,12.88,12.75,12.88,45400,2.13673637883054,2.1534557558167,2.1317205657347,2.1534557558167,271541.218537009,0.0,1.0
2006-03-13,12.86,12.9,12.7201,12.88,50100,2.15011188041947,2.15679963121393,2.12672147201584,2.1534557558167,299652.313848108,0.0,1.0
2006-03-14,12.92,12.97,12.82,12.88,78600,2.16014350661116,2.16850319510424,2.14342412962501,2.1534557558167,470113.210947331,0.0,1.0
2006-03-15,12.9,13.0,12.85,12.97,70400,2.15679963121393,2.17351900820008,2.14843994272085,2.16850319510424,421068.321255625,0.0,1.0
2006-03-16,13.09,13.12,12.92,13.06,121300,2.18856644748762,2.19358226058347,2.16014350661116,2.18355063439178,725505.50239073,0.0,1.0
2006-03-17,13.03,13.13,12.99,13.1,64700,2.17853482129593,2.19525419828208,2.17184707050147,2.19023838518624,386976.14183578,0.0,1.0
2006-03-20,13.08,13.18,13.03,13.1,85300,2.18689450978901,2.20361388677516,2.17853482129593,2.19023838518624,510186.47447592,0.0,1.0
2006-03-21,12.96,13.2,12.96,13.2,72400,2.16683125740562,2.20695776217239,2.16683125740562,2.20695776217239,433030.489473115,0.0,1.0
2006-03-22,13.06,13.15,13.001,13.07,57800,2.18355063439178,2.19859807367932,2.17368620196994,2.18522257209039,345706.661485441,0.0,1.0
2006-03-23,13.19,13.22,13.0801,13.17,60100,2.20528582447378,2.21030163756962,2.18691122916599,2.20194194907655,359463.154935554,0.0,1.0
2006-03-24,13.22,13.4,13.13,13.24,73100,2.21030163756962,2.2403965161447,2.19525419828208,2.21364551296685,437217.248349236,0.0,1.0
2006-03-27,13.3,13.47,13.22,13.46,52400,2.22367713915855,2.25210008003501,2.21030163756962,2.25042814233639,313408.80729822,0.0,1.0
2006-03-28,13.18,13.4,13.16,13.4,59500,2.20361388677516,2.2403965161447,2.20027001137793,2.2403965161447,355874.504470308,0.0,1.0
2006-03-29,13.08,13.33,13.01,13.33,94500,2.20210914284641,2.24419838487329,2.19032415507888,2.24419838487329,561307.328483405,0.091,1.0
2006-03-30,13.0,13.15,13.0,13.15,69500,2.18864058539781,2.21389413061393,2.18864058539781,2.21389413061393,412813.326239118,0.0,1.0
2006-03-31,12.87,13.14,12.87,13.13,99200,2.16675417954383,2.21221056093286,2.16675417954383,2.21052699125178,589224.200905331,0.0,1.0
2006-04-03,13.05,13.1,12.92,13.0,60600,2.19705843380318,2.20547628220856,2.1751720279492,2.18864058539781,359949.461440153,0.0,1.0
2006-04-04,13.08,13.16,13.0,13.07,52800,2.20210914284641,2.21557770029501,2.18864058539781,2.20042557316533,313619.332739934,0.0,1.0
2006-04-05,13.05,13.15,13.0,13.0762,35500,2.19705843380318,2.21389413061393,2.18864058539781,2.2014693863676,210861.483186888,0.0,1.0
2006-04-06,13.05,13.16,13.04,13.1,31300,2.19705843380318,2.21557770029501,2.19537486412211,2.20547628220856,185914.490809848,0.0,1.0
2006-04-07,13.09,13.14,13.0,13.01,48900,2.20379271252748,2.21221056093286,2.18864058539781,2.19032415507888,290454.268389826,0.0,1.0
2006-04-10,13.05,13.15,12.97,13.09,27700,2.19705843380318,2.21389413061393,2.18358987635458,2.20379271252748,164531.35448667,0.0,1.0
2006-04-11,13.0,13.18,12.97,13.08,43600,2.18864058539781,2.21894483965716,2.18358987635458,2.20210914284641,258973.539914037,0.0,1.0
2006-04-12,13.05,13.17,13.0084,13.07,31700,2.19705843380318,2.21726126997608,2.19005478392991,2.20042557316533,188290.394845756,0.0,1.0
2006-04-13,12.85,13.17,12.85,13.17,57200,2.16338704018168,2.21726126997608,2.16338704018168,2.21726126997608,339754.277134929,0.0,1.0
2006-04-17,12.98,13.18,12.82,13.03,81900,2.18527344603566,2.21894483965716,2.15833633113845,2.19369129444103,486466.351352284,0.0,1.0
2006-04-18,12.99,13.08,12.83,13.08,45500,2.18695701571673,2.20210914284641,2.16001990081953,2.20210914284641,270259.084084603,0.0,1.0
2006-04-19,12.88,13.03,12.85,13.03,49800,2.1684377492249,2.19369129444103,2.16338704018168,2.19369129444103,295800.052470621,0.0,1.0
2006-04-20,12.91,13.0,12.8901,12.98,32800,2.17348845826813,2.18864058539781,2.17013815460279,2.18527344603566,194824.130944505,0.0,1.0
2006-04-21,12.93,13.0464,12.93,12.99,49600,2.17685559763028,2.19645234871799,2.17685559763028,2.18695701571673,294612.100452666,0.0,1.0
2006-04-24,12.9,13.04,12.87,13.0,47500,2.17180488858705,2.19537486412211,2.16675417954383,2.18864058539781,282138.604264146,0.0,1.0
2006-04-25,13.01,13.05,12.93,12.98,57100,2.19032415507888,2.19705843380318,2.17685559763028,2.18527344603566,339160.301125952,0.0,1.0
2006-04-26,12.96,13.04,12.88,13.0,36600,2.19722679077129,2.21078991910938,2.18366366243319,2.20400835494034,215879.399428538,0.091,1.0
2006-04-27,12.94,13.05,12.91,13.03,43000,2.19383600868677,2.21248531015165,2.18874983555998,2.20909452806712,253628.802607298,0.0,1.0
2006-04-28,12.98,13.04,12.96,13.0,31700,2.20061757285581,2.21078991910938,2.19722679077129,2.20400835494034,186977.5126198,0.0,1.0
2006-05-01,13.03,13.06,12.97,13.04,41200,2.20909452806712,2.21418070119391,2.19892218181355,2.21078991910938,243011.782963273,0.0,1.0
2006-05-02,13.0,13.0564,12.86,13.04,70000,2.20400835494034,2.21357036041869,2.18027288034867,2.21078991910938,412884.097267695,0.0,1.0
2006-05-03,12.88,13.01,12.88,13.0,32500,2.18366366243319,2.2057037459826,2.18366366243319,2.20400835494034,191696.188017145,0.0,1.0
2006-05-04,12.84,12.9552,12.84,12.94,40400,2.17688209826415,2.196413003071,2.17688209826415,2.19383600868677,238293.107565927,0.0,1.0
2006-05-05,12.8,12.89,12.78,12.88,49600,2.1701005340951,2.18535905347546,2.16670975201058,2.18366366243319,292557.874635396,0.0,1.0
2006-05-08,12.76,12.96,12.75,12.88,49600,2.16331896992605,2.19722679077129,2.16162357888379,2.18366366243319,292557.874635396,0.0,1.0
2006-05-09,12.75,12.92,12.7,12.76,70000,2.16162357888379,2.19044522660224,2.15314662367248,2.16331896992605,412884.097267696,0.0,1.0
2006-05-10,12.78,12.85,12.7,12.83,70500,2.16670975201058,2.17857748930641,2.15314662367248,2.17518670722189,415833.269391036,0.0,1.0
2006-05-11,12.5,12.8299,12.48,12.78,93300,2.11923880282725,2.17516975331146,2.11584802074272,2.16670975201058,550315.518215371,0.0,1.0
2006-05-12,12.58,12.69,12.5,12.65,47500,2.13280193116534,2.15145123263022,2.11923880282725,2.14466966846117,280171.351717365,0.0,1.0
2006-05-15,12.48,12.66,12.48,12.6,41100,2.11584802074272,2.14636505950344,2.11584802074272,2.13619271324986,242421.948538605,0.0,1.0
2006-05-16,12.63,12.87,12.6096,12.67,100900,2.14127888637665,2.18196827139093,2.13782028865044,2.1480604505457,595142.93449015,0.0,1.0
2006-05-17,12.51,12.67,12.5,12.53,52600,2.12093419386951,2.1480604505457,2.11923880282725,2.12432497595403,310252.90737544,0.0,1.0
2006-05-18,12.56,12.63,12.51,12.51,47500,2.12941114908082,2.14127888637665,2.12093419386951,2.12093419386951,280171.351717365,0.0,1.0
2006-05-19,12.58,12.58,12.5,12.5,55300,2.13280193116534,2.13280193116534,2.11923880282725,2.11923880282725,326178.43684148,0.0,1.0
2006-05-22,12.64,12.67,12.59,12.59,40500,2.14297427741891,2.1480604505457,2.1344973222076,2.1344973222076,238882.941990596,0.0,1.0
2006-05-23,12.7,12.7476,12.63,12.65,46900,2.15314662367248,2.16121668503365,2.14127888637665,2.14466966846117,276632.345169357,0.0,1.0
2006-05-24,12.72,12.84,12.66,12.75,73200,2.15653740575701,2.17688209826415,2.14636505950344,2.16162357888379,431758.798857075,0.0,1.0
2006-05-25,12.71,12.85,12.68,12.68,52600,2.15484201471474,2.17857748930641,2.14975584158796,2.14975584158796,310252.907375441,0.0,1.0
2006-05-26,12.61,12.72,12.57,12.57,30500,2.15331616277671,2.17210004682948,2.14648565948479,2.14648565948479,178610.557357286,0.091,1.0
2006-05-30,12.6,12.74,12.59,12.61,35600,2.15160853695373,2.17551529847544,2.14990091113075,2.15331616277671,208476.584980963,0.0,1.0
2006-05-31,12.65,12.73,12.59,12.59,44500,2.16014666606863,2.17380767265246,2.14990091113075,2.14990091113075,260595.731226203,0.0,1.0
2006-06-01,12.69,12.87,12.61,12.61,78900,2.16697716936054,2.19771443417417,2.15331616277671,2.15331616277671,462045.015589832,0.0,1.0
2006-06-02,12.78,12.85,12.71,12.71,47000,2.18234580176735,2.19429918252821,2.1703924210065,2.1703924210065,275235.940845654,0.0,1.0
2006-06-05,12.8,12.92,12.75,12.75,60300,2.18576105341331,2.20625256328906,2.17722292429842,2.17722292429842,353121.856021126,0.0,1.0
2006-06-06,12.77,12.9,12.75,12.89,32900,2.18063817594438,2.2028373116431,2.17722292429842,2.20112968582013,192665.158591957,0.0,1.0
2006-06-07,12.8,12.8901,12.77,12.84,46500,2.18576105341331,2.20114676207835,2.18063817594438,2.19259155670523,272307.898921764,0.0,1.0
2006-06-08,12.83,12.92,12.76,12.76,54900,2.19088393088225,2.20625256328906,2.1789305501214,2.1789305501214,321499.003243115,0.0,1.0
2006-06-09,12.82,12.8888,12.78,12.88,39800,2.18917630505927,2.20092477072137,2.18234580176735,2.19942205999715,233072.137141639,0.0,1.0
2006-06-12,12.8,12.89,12.76,12.89,58600,2.18576105341331,2.20112968582013,2.1789305501214,2.20112968582013,343166.5134799,0.0,1.0
2006-06-13,12.66,12.87,12.66,12.79,55300,2.1618542918916,2.19771443417417,2.1618542918916,2.18405342759033,323841.436782227,0.0,1.0
2006-06-14,12.64,12.7416,12.59,12.74,60800,2.15843904024565,2.17578851860711,2.14990091113075,2.17551529847544,356049.897945015,0.0,1.0
2006-06-15,12.64,12.76,12.59,12.76,45300,2.15843904024565,2.1789305501214,2.14990091113075,2.1789305501214,265280.598304427,0.0,1.0
2006-06-16,12.7,12.79,12.61,12.64,70900,2.16868479518352,2.18405342759033,2.15331616277671,2.15843904024565,415196.344807593,0.0,1.0
2006-06-19,12.73,12.8164,12.7036,12.81,40400,2.17380767265246,2.188561559763,2.16929954047979,2.18746867923629,236585.787450306,0.0,1.0
2006-06-20,12.65,12.82,12.64,12.79,68000,2.16014666606863,2.18917630505927,2.15843904024565,2.18405342759033,398213.70164903,0.0,1.0
2006-06-21,12.64,12.75,12.64,12.75,52200,2.15843904024565,2.17722292429842,2.15843904024565,2.17722292429842,305687.576854108,0.0,1.0
2006-06-22,12.63,12.74,12.63,12.7,38100,2.15673141442267,2.17551529847544,2.15673141442267,2.16868479518352,223116.794600413,0.0,1.0
2006-06-23,12.63,12.7,12.6001,12.69,52100,2.15673141442267,2.16868479518352,2.15162561321196,2.16697716936054,305101.968469331,0.0,1.0
2006-06-26,12.58,12.6976,12.58,12.69,39200,2.14819328530777,2.16827496498601,2.14819328530777,2.16697716936054,229558.486832971,0.0,1.0
2006-06-27,12.61,12.68,12.58,12.62,49100,2.15331616277671,2.16526954353756,2.14819328530777,2.15502378859969,287533.716925991,0.0,1.0
2006-06-28,12.49,12.64,12.49,12.6,53800,2.14836404789007,2.17416505727226,2.14836404789007,2.16728478810367,312778.460736178,0.091,1.0
2006-06-29,12.42,12.53,12.42,12.53,73800,2.13632357684505,2.15524431705865,2.13632357684505,2.15524431705865,429052.981455946,0.0,1.0
2006-06-30,12.38,12.5,12.38,12.47,52300,2.12944330767647,2.15008411518221,2.12944330767647,2.14492391330578,304057.871682195,0.0,1.0
2006-07-03,12.49,12.5,12.36,12.43,50600,2.14836404789007,2.15008411518221,2.12600317309217,2.13804364413719,294174.537421015,0.0,1.0
2006-07-05,12.4,12.5,12.4,12.5,35300,2.13288344226076,2.15008411518221,2.13288344226076,2.15008411518221,205224.529070391,0.0,1.0
2006-07-06,12.58,12.59,12.4,12.4,45200,2.16384465351938,2.16556472081153,2.13288344226076,2.13288344226076,262780.416826677,0.0,1.0
2006-07-07,12.47,12.8,12.47,12.6,58900,2.14492391330578,2.20168613394659,2.14492391330578,2.16728478810367,342428.463519718,0.0,1.0
2006-07-10,12.59,12.64,12.52,12.59,37000,2.16556472081153,2.17416505727226,2.15352424976651,2.16556472081153,215107.863331572,0.0,1.0
2006-07-11,12.69,12.8,12.55,12.72,77800,2.18276539373298,2.20168613394659,2.15868445164294,2.18792559560942,452307.885599901,0.0,1.0
2006-07-12,12.77,12.78,12.7,12.77,61900,2.19652593207015,2.1982459993623,2.18448546102513,2.19652593207015,359869.641627684,0.0,1.0
2006-07-13,12.83,12.83,12.74,12.82,34600,2.20684633582303,2.20684633582303,2.19136573019371,2.20512626853088,201154.920845199,0.0,1.0
2006-07-14,12.73,12.87,12.73,12.87,79800,2.18964566290157,2.21372660499161,2.18964566290157,2.21372660499161,463935.337671877,0.0,1.0
2006-07-17,12.59,12.84,12.52,12.71,107200,2.16556472081153,2.20856640311517,2.15352424976651,2.18620552831728,623231.431057959,0.0,1.0
2006-07-18,12.5,12.7,12.48,12.65,61400,2.15008411518221,2.18448546102513,2.14664398059792,2.1758851245644,356962.778609691,0.0,1.0
2006-07-19,12.69,12.74,12.56,12.6,50400,2.18276539373298,2.19136573019371,2.16040451893509,2.16728478810367,293011.792213818,0.0,1.0
2006-07-20,12.65,12.7201,12.61,12.7,47000,2.1758851245644,2.18794279628234,2.16900485539582,2.18448546102513,273245.123691457,0.0,1.0
2006-07-21,12.8,12.81,12.6608,12.75,39400,2.20168613394659,2.20340620123873,2.17774279723992,2.19308579748586,229060.805817944,0.0,1.0
2006-07-24,12.89,12.9,12.76,12.88,57900,2.2171667395759,2.21888680686805,2.194805864778,2.21544667228375,336614.73748373,0.0,1.0
2006-07-25,12.79,12.916,12.79,12.89,79400,2.19996606665444,2.22163891453548,2.19996606665444,2.2171667395759,461609.847257482,0.0,1.0
2006-07-26,12.85,12.92,12.82,12.85,44400,2.21028647040732,2.22232694145234,2.20512626853088,2.21028647040732,258129.435997886,0.0,1.0
2006-07-27,12.85,12.86,12.68,12.68,67300,2.22473503566134,2.22646634697314,2.19530274336076,2.19530274336076,388722.695573912,0.084,1.0
2006-07-28,12.9,12.92,12.83,12.91,52700,2.23339159222033,2.23685421484393,2.22127241303774,2.23512290353213,304393.55210617,0.0,1.0
2006-07-31,12.75,12.9199,12.75,12.91,62900,2.20742192254335,2.23683690173081,2.20742192254335,2.23512290353213,363308.433158976,0.0,1.0
2006-08-01,12.83,12.88,12.72,12.72,38300,2.22127241303774,2.22992896959674,2.20222798860796,2.20222798860796,221219.60238456,0.0,1.0
2006-08-02,12.88,12.92,12.86,12.89,39100,2.22992896959674,2.23685421484393,2.22646634697314,2.23166028090854,225840.377369093,0.0,1.0
2006-08-03,12.97,12.97,12.85,12.91,59700,2.24551077140293,2.24551077140293,2.22473503566134,2.23512290353213,344825.33322084,0.0,1.0
2006-08-04,13.04,13.19,12.98,12.98,48800,2.25762995058552,2.2835996202625,2.24724208271472,2.24724208271472,281867.274056566,0.0,1.0
2006-08-07,12.95,13.26,12.92,13.12,80800,2.24204814877933,2.29571879944509,2.23685421484393,2.27148044107991,466698.273437921,0.0,1.0
2006-08-08,12.93,13.01,12.88,12.92,58400,2.23858552615573,2.25243601665012,2.22992896959674,2.23685421484393,337316.573870973,0.0,1.0
2006-08-09,12.85,12.98,12.83,12.98,61400,2.22473503566134,2.24724208271472,2.22127241303774,2.24724208271472,354644.480062975,0.0,1.0
2006-08-10,12.86,12.98,12.86,12.89,45700,2.22646634697314,2.24724208271472,2.22646634697314,2.23166028090854,263961.770991497,0.0,1.0
2006-08-11,12.85,12.96,12.85,12.89,41600,2.22473503566134,2.24377946009113,2.22473503566134,2.23166028090854,240280.299195762,0.0,1.0
2006-08-14,12.91,12.96,12.86,12.93,42600,2.23512290353213,2.24377946009113,2.22646634697314,2.23858552615573,246056.267926429,0.0,1.0
2006-08-15,12.97,13.05,12.91,13.02,52800,2.24551077140293,2.25936126189732,2.23512290353213,2.25416732796192,304971.148979235,0.0,1.0
2006-08-16,13.07,13.17,13.0172,13.08,85300,2.26282388452091,2.2801369976389,2.25368256079462,2.26455519583271,492690.132725925,0.0,1.0
2006-08-17,13.04,13.17,13.03,13.15,40300,2.25762995058552,2.2801369976389,2.25589863927372,2.2766743750153,232771.539845894,0.0,1.0
2006-08-18,13.07,13.18,13.05,13.1,46500,2.26282388452091,2.2818683089507,2.25936126189732,2.26801781845631,268582.545976032,0.0,1.0
2006-08-21,13.11,13.22,13.0701,13.17,59900,2.26974912976811,2.28879355419789,2.26284119763403,2.2801369976389,345980.526966973,0.0,1.0
2006-08-22,13.14,13.25,13.07,13.17,68300,2.2749430637035,2.29398748813329,2.26282388452091,2.2801369976389,394498.66430458,0.0,1.0
2006-08-23,13.09,13.25,13.05,13.24,55600,2.26628650714451,2.29398748813329,2.25936126189732,2.29225617682149,321143.861425104,0.0,1.0
2006-08-24,13.08,13.2,13.0548,13.15,51900,2.26455519583271,2.2853309315743,2.26019229132698,2.2766743750153,299772.777121635,0.0,1.0
2006-08-25,13.1,13.18,13.08,13.14,43100,2.26801781845631,2.2818683089507,2.26455519583271,2.2749430637035,248944.252291762,0.0,1.0
2006-08-28,13.14,13.18,13.1,13.13,50400,2.2749430637035,2.2818683089507,2.26801781845631,2.27321175239171,291108.824025635,0.0,1.0
2006-08-29,13.04,13.15,13.01,13.13,62300,2.27217296560463,2.29134006884209,2.26694557381259,2.28785514098073,357539.682188684,0.084,1.0
2006-08-30,13.03,13.18,13.0201,13.08,59200,2.27043050167395,2.29656746063412,2.26870546238258,2.27914282132734,339748.783074962,0.0,1.0
2006-08-31,13.02,13.09,13.02,13.06,42200,2.26868803774327,2.28088528525802,2.26868803774327,2.27565789346598,242185.787935193,0.0,1.0
2006-09-01,13.1,13.15,13.05,13.07,40100,2.2826277491887,2.29134006884209,2.2739154295353,2.27740035739666,230133.888535574,0.0,1.0
2006-09-05,13.07,13.14,13.04,13.13,51400,2.27740035739666,2.28959760491141,2.27217296560463,2.28785514098073,294984.585304951,0.0,1.0
2006-09-06,13.1,13.19,13.04,13.09,40300,2.2826277491887,2.2983099245648,2.27217296560463,2.28088528525802,231281.688478395,0.0,1.0
2006-09-07,13.1,13.24,13.1,13.19,70300,2.2826277491887,2.30702224421819,2.2826277491887,2.2983099245648,403451.679901517,0.0,1.0
2006-09-08,13.13,13.23,13.07,13.19,66400,2.28785514098073,2.30527978028752,2.27740035739666,2.2983099245648,381069.581016512,0.0,1.0
2006-09-11,13.14,13.25,13.1,13.19,55100,2.28959760491141,2.30876470814887,2.2826277491887,2.2983099245648,316218.884247136,0.0,1.0
2006-09-12,13.14,13.25,13.09,13.22,61500,2.28959760491141,2.30876470814887,2.28088528525802,2.30353731635684,352948.482417402,0.0,1.0
2006-09-13,13.15,13.23,13.11,13.19,83200,2.29134006884209,2.30527978028752,2.28437021311937,2.2983099245648,477484.77621346,0.0,1.0
2006-09-14,13.2,13.35,13.16,13.23,88300,2.30005238849548,2.32618934745566,2.29308253277277,2.30527978028752,506753.674755391,0.0,1.0
2006-09-15,13.31,13.36,13.2384,13.35,51200,2.31921949173294,2.32793181138633,2.30674344998929,2.32618934745566,293836.78536213,0.0,1.0
2006-09-18,13.39,13.5,13.35,13.45,112900,2.33315920317837,2.35232630641583,2.32618934745566,2.34361398676244,647933.067722352,0.0,1.0
2006-09-19,13.32,13.55,13.26,13.49,61800,2.32096195566362,2.36103862606922,2.31050717207955,2.35058384248515,354670.182331633,0.0,1.0
2006-09-20,13.41,13.54,13.31,13.51,71700,2.33664413103973,2.35929616213855,2.31921949173294,2.35406877034651,411486.279501263,0.0,1.0
2006-09-21,13.36,13.44,13.27,13.27,71800,2.32793181138633,2.34187152283176,2.31224963601023,2.31224963601023,412060.179472675,0.0,1.0
2006-09-22,13.39,13.5,13.32,13.45,55200,2.33315920317837,2.35232630641583,2.32096195566362,2.34361398676244,316792.784218546,0.0,1.0
2006-09-25,13.4,13.54,13.34,13.43,59500,2.33490166710905,2.35929616213855,2.32444688352498,2.34012905890108,341470.482989193,0.0,1.0
2006-09-26,13.45,13.49,13.38,13.49,70100,2.34361398676244,2.35058384248515,2.33141673924769,2.35058384248515,402303.879958697,0.0,1.0
2006-09-27,13.18,13.54,13.18,13.54,75100,2.31120415765182,2.37433264754216,2.31120415765182,2.37433264754216,428269.392265915,0.084,1.0
2006-09-28,13.28,13.33,13.21,13.31,50500,2.32873984928803,2.33750769510613,2.31646486514268,2.33400055677889,287984.078687465,0.0,1.0
2006-09-29,13.22,13.45,13.22,13.36,83500,2.3182184343063,2.35855052506958,2.3182184343063,2.34276840259699,476171.694463434,0.0,1.0
2006-10-02,13.26,13.36,13.23,13.36,32700,2.32523271096079,2.34276840259699,2.31997200346992,2.34276840259699,186476.819268913,0.0,1.0
2006-10-03,13.27,13.39,13.21,13.32,66400,2.32698628012441,2.34802911008785,2.31646486514268,2.33575412594251,378656.29356134,0.0,1.0
2006-10-04,13.26,13.44,13.21,13.4,40600,2.32523271096079,2.35679695590595,2.31646486514268,2.34978267925147,231527.793954675,0.0,1.0
2006-10-05,13.3,13.38,13.23,13.31,45300,2.33224698761527,2.34627554092423,2.31997200346992,2.33400055677889,258330.272565192,0.0,1.0
2006-10-06,13.21,13.37,13.21,13.33,45300,2.31646486514268,2.34452197176061,2.31646486514268,2.33750769510613,258330.272565192,0.0,1.0
2006-10-09,13.26,13.38,13.21,13.34,51900,2.32523271096079,2.34627554092423,2.31646486514268,2.33926126426975,295967.795720385,0.0,1.0
2006-10-10,13.25,13.5,13.2201,13.5,68500,2.32347914179717,2.36731837088768,2.31823596999794,2.36731837088768,390631.86911072,0.0,1.0
2006-10-11,13.16,13.35,13.16,13.33,55900,2.30769701932458,2.34101483343337,2.30769701932458,2.33750769510613,318778.415814442,0.0,1.0
2006-10-12,13.16,13.26,13.08,13.26,65500,2.30769701932458,2.32523271096079,2.29366846601562,2.32523271096079,373523.904040178,0.0,1.0
2006-10-13,13.17,13.22,13.09,13.22,53300,2.3094505884882,2.3182184343063,2.29542203517924,2.3182184343063,303951.512753305,0.0,1.0
2006-10-16,13.32,13.47,13.17,13.17,82500,2.33575412594251,2.36205766339682,2.3094505884882,2.3094505884882,470469.039439919,0.0,1.0
2006-10-17,13.3,13.5,13.293,13.45,62600,2.33224698761527,2.36731837088768,2.33101948920073,2.35855052506958,356986.204471987,0.0,1.0
2006-10-18,13.24,13.5,13.16,13.38,60800,2.32172557263355,2.36731837088768,2.30769701932458,2.34627554092423,346721.425429661,0.0,1.0
2006-10-19,13.35,13.42,13.19,13.24,59500,2.34101483343337,2.35328981757871,2.31295772681544,2.32172557263355,339307.973899093,0.0,1.0
2006-10-20,13.22,13.5,13.2,13.29,56900,2.3182184343063,2.36731837088768,2.31471129597906,2.33049341845165,324481.070837957,0.0,1.0
2006-10-23,13.25,13.37,13.18,13.18,78500,2.32347914179717,2.34452197176061,2.31120415765182,2.31120415765182,447658.419345862,0.0,1.0
2006-10-24,13.27,13.33,13.19,13.25,56000,2.32698628012441,2.33750769510613,2.31295772681544,2.32347914179717,319348.681316793,0.0,1.0
2006-10-25,13.22,13.33,13.18,13.18,71000,2.3182184343063,2.33750769510613,2.31120415765182,2.31120415765182,404888.506669507,0.0,1.0
2006-10-26,13.29,13.36,13.23,13.24,81100,2.33049341845165,2.34276840259699,2.31997200346992,2.32172557263355,462485.322406999,0.0,1.0
2006-10-27,13.28,13.34,13.2,13.21,49500,2.34346983026244,2.35405779636302,2.32935254212833,2.33111720314509,280507.131566692,0.084,1.0
2006-10-30,13.31,13.38,13.2748,13.2772,59700,2.34876381331273,2.36111644043008,2.34255220653372,2.34297572517775,338308.601101647,0.0,1.0
2006-10-31,13.31,13.45,13.31,13.43,72500,2.34876381331273,2.37346906754743,2.34876381331273,2.3699397455139,410843.778557277,0.0,1.0
2006-11-01,13.35,13.4404,13.33,13.42,62600,2.35582245737979,2.37177499297133,2.35229313534626,2.36817508449713,354742.352243938,0.0,1.0
2006-11-02,13.32,13.4,13.3184,13.37,48700,2.35052847432949,2.36464576246361,2.35024612856681,2.35935177941331,275973.682975716,0.0,1.0
2006-11-03,13.28,13.48,13.27,13.36,41000,2.34346983026244,2.37876305059772,2.34170516924568,2.35758711839655,232339.240287563,0.0,1.0
2006-11-06,13.3,13.46,13.25,13.29,40700,2.34699915229597,2.37523372856419,2.33817584721215,2.3452344912792,230639.197065947,0.0,1.0
2006-11-07,13.31,13.44,13.24,13.44,61300,2.34876381331273,2.37170440653066,2.33641118619538,2.37170440653066,347375.498283601,0.0,1.0
2006-11-08,13.37,13.4,13.31,13.34,37700,2.35935177941331,2.36464576246361,2.34876381331273,2.35405779636302,213638.764849784,0.0,1.0
2006-11-09,13.41,13.44,13.32,13.39,61100,2.36641042348037,2.37170440653066,2.35052847432949,2.36288110144684,346242.136135856,0.0,1.0
2006-11-10,13.35,13.49,13.3,13.47,66200,2.35582245737979,2.38052771161448,2.34699915229597,2.37699838958095,375142.870903333,0.0,1.0
2006-11-13,13.28,13.47,13.17,13.3,84000,2.34346983026244,2.37699838958095,2.32405855907804,2.34699915229597,476012.102052569,0.0,1.0
2006-11-14,13.26,13.32,13.17,13.22,63700,2.33994050822891,2.35052847432949,2.32405855907804,2.33288186416186,360975.844056531,0.0,1.0
2006-11-15,13.2,13.35,13.09,13.3,92700,2.32935254212833,2.35582245737979,2.30994127094393,2.34699915229597,525313.355479441,0.0,1.0
2006-11-16,13.21,13.33,13.11,13.2,116500,2.33111720314509,2.35229313534626,2.31347059297745,2.32935254212833,660183.451061004,0.0,1.0
2006-11-17,13.23,13.27,13.16,13.17,56500,2.33464652517862,2.34170516924568,2.32229389806127,2.32405855907804,320174.80673774,0.0,1.0
2006-11-20,13.31,13.33,13.19,13.19,58300,2.34876381331273,2.35229313534626,2.32758788111156,2.32758788111156,330375.066067438,0.0,1.0
2006-11-21,13.24,13.37,13.21,13.24,81700,2.33641118619538,2.35935177941331,2.33111720314509,2.33641118619538,462978.437353511,0.0,1.0
2006-11-22,13.22,13.38,13.18,13.24,103200,2.33288186416186,2.36111644043008,2.3258232200948,2.33641118619538,584814.868236012,0.0,1.0
2006-11-24,13.28,13.33,13.22,13.22,50400,2.34346983026244,2.35229313534626,2.33288186416186,2.33288186416186,285607.261231541,0.0,1.0
2006-11-27,13.36,13.45,13.24,13.24,88900,2.35758711839655,2.37346906754743,2.33641118619538,2.33641118619538,503779.474672302,0.0,1.0
2006-11-28,13.32,13.48,13.22,13.31,94400,2.36535162687031,2.39376425902491,2.34759373177369,2.36357583736065,531594.535761994,0.084,1.0
2006-11-29,13.32,13.44,13.2,13.32,95900,2.36535162687031,2.38666110098626,2.34404215275436,2.36535162687031,540041.482834483,0.0,1.0
2006-11-30,13.37,13.39,13.25,13.32,91400,2.37423057441862,2.37778215343795,2.35292110030267,2.36535162687031,514700.641617016,0.0,1.0
2006-12-01,13.43,13.44,13.33,13.35,79900,2.3848853114766,2.38666110098626,2.36712741637997,2.3706789953993,449940.714061263,0.0,1.0
2006-12-04,13.46,13.48,13.35,13.48,55200,2.39021268000558,2.39376425902491,2.3706789953993,2.39376425902491,310847.652267607,0.0,1.0
2006-12-05,13.44,13.5,13.36,13.48,61100,2.38666110098626,2.39731583804423,2.37245478490896,2.39376425902491,344072.310752731,0.0,1.0
2006-12-06,13.54,13.54,13.44,13.46,66000,2.40441899608288,2.40441899608288,2.38666110098626,2.39021268000558,371665.67118953,0.0,1.0
2006-12-07,13.78,13.78,13.52,13.65,188600,2.44703794431478,2.44703794431478,2.40086741706356,2.42395268068917,1062062.81191432,0.0,1.0
2006-12-08,13.65,14.0,13.57,14.0,63500,2.42395268068917,2.48610531352735,2.40974636461187,2.48610531352735,357587.426068714,0.0,1.0
2006-12-11,13.48,13.71,13.4,13.7,68900,2.39376425902491,2.43460741774714,2.37955794294761,2.43283162823748,387996.435529676,0.0,1.0
2006-12-12,13.57,13.59,13.45,13.59,47600,2.40974636461187,2.4132979436312,2.38843689049592,2.4132979436312,268049.787100327,0.0,1.0
2006-12-13,13.74,13.76,13.52,13.74,75900,2.43993478627613,2.44348636529546,2.40086741706356,2.43993478627613,427415.521867959,0.0,1.0
2006-12-14,13.61,13.77,13.47,13.76,87500,2.41684952265052,2.44526215480512,2.39198846951525,2.44348636529546,492738.579228543,0.0,1.0
2006-12-15,13.62,13.72,13.53,13.71,82200,2.41862531216018,2.43638320725681,2.40264320657322,2.43460741774714,462892.699572415,0.0,1.0
2006-12-18,13.73,13.8,13.62,13.79,106800,2.43815899676647,2.45058952333411,2.41862531216018,2.44881373382444,601422.631561239,0.0,1.0
2006-12-19,13.66,13.94,13.52,13.94,97100,2.42572847019883,2.47545057646938,2.40086741706356,2.47545057646938,546799.040492475,0.0,1.0
2006-12-20,13.83,13.83,13.63,13.79,114600,2.45591689186309,2.45591689186309,2.42040110166985,2.44881373382444,645346.756338184,0.0,1.0
2006-12-21,13.75,13.85,13.65,13.83,88400,2.44171057578579,2.45946847088242,2.42395268068917,2.45591689186309,497806.747472037,0.0,1.0
2006-12-22,13.73,13.8,13.59,13.78,77600,2.43815899676647,2.45058952333411,2.4132979436312,2.44703794431478,436988.728550114,0.0,1.0
2006-12-26,13.75,13.84,13.61,13.73,72100,2.44171057578579,2.45769268137276,2.41684952265052,2.43815899676647,406016.58928432,0.0,1.0
2006-12-27,13.72,13.8301,13.63,13.67,58800,2.45129983913797,2.47097098434855,2.43521988392497,2.4423665306863,329105.394256338,0.084,1.0
2006-12-28,13.25,13.74,13.25,13.6964,135600,2.36732673969228,2.45487316251864,2.36732673969228,2.44708331754878,758957.337774821,0.0,1.0
2006-12-29,13.41,13.53,13.31,13.41,115400,2.39591332673762,2.41735326702163,2.37804670983429,2.39591332673762,645897.321380637,0.0,1.0
2007-01-03,13.52,13.52,13.33,13.48,84800,2.4155666053313,2.4155666053313,2.38162003321495,2.40841995856996,474628.18763499,0.0,1.0
2007-01-04,13.72,13.72,13.456,13.54,77200,2.45129983913797,2.45129983913797,2.40413197051316,2.41913992871196,432090.755724308,0.0,1.0
2007-01-05,13.59,13.82,13.5,13.8,101800,2.42807323716363,2.46916645604131,2.41199328195063,2.46559313266064,569777.706382572,0.0,1.0
2007-01-08,13.61,13.84,13.5,13.6,112700,2.4316465605443,2.47273977942198,2.41199328195063,2.42985989885397,630785.338991314,0.0,1.0
2007-01-09,13.69,13.84,13.57,13.75,94800,2.44593985406697,2.47273977942198,2.42449991378296,2.45665982420897,530598.492780627,0.0,1.0
2007-01-10,13.75,13.75,13.58,13.59,72300,2.45665982420897,2.45665982420897,2.4262865754733,2.42807323716363,404665.306202947,0.0,1.0
2007-01-11,13.63,13.83,13.6,13.65,89800,2.43521988392497,2.47095311773164,2.42985989885397,2.43879320730563,502613.340207808,0.0,1.0
2007-01-12,13.7,13.89,13.5801,13.72,112300,2.4477265157573,2.48167308787365,2.4263044420902,2.45129983913797,628546.52678549,0.0,1.0
2007-01-16,13.7,13.75,13.6,13.6,115800,2.4477265157573,2.45665982420897,2.42985989885397,2.42985989885397,648136.133586463,0.0,1.0
2007-01-17,13.63,13.73,13.54,13.7,84200,2.43521988392497,2.45308650082831,2.41913992871196,2.4477265157573,471269.969326252,0.0,1.0
2007-01-18,13.73,13.8,13.6156,13.69,86200,2.45308650082831,2.46559313266064,2.43264709109089,2.44593985406697,482464.030355379,0.0,1.0
2007-01-19,13.72,13.94,13.66,13.93,95600,2.45129983913797,2.49060639632531,2.44057986899597,2.48881973463498,535076.117192278,0.0,1.0
2007-01-22,13.8,13.82,13.68,13.74,110200,2.46559313266064,2.46916645604131,2.44415319237664,2.45487316251864,616792.762704906,0.0,1.0
2007-01-23,13.78,13.93,13.56,13.73,104700,2.46201980927997,2.48881973463498,2.42271325209263,2.45308650082831,586009.094874807,0.0,1.0
2007-01-24,13.87,13.87,13.75,13.81,97900,2.47809976449298,2.47809976449298,2.45665982420897,2.46737979435098,547949.287375773,0.0,1.0
2007-01-25,13.86,13.95,13.76,13.76,93800,2.47631310280264,2.49239305801565,2.45844648589931,2.45844648589931,525001.462266064,0.0,1.0
2007-01-26,13.87,14.0,13.81,13.81,77200,2.47809976449298,2.50132636646732,2.46737979435098,2.46737979435098,432090.755724307,0.0,1.0
2007-01-29,13.81,14.02,13.62,13.98,94100,2.48238775254978,2.52013586464503,2.44823469874931,2.51294574805546,523496.379107253,0.084,1.0
2007-01-30,13.8,13.98,13.69,13.87,90800,2.48059022340239,2.51294574805546,2.46081740278106,2.49317292743414,505137.845089675,0.0,1.0
2007-01-31,13.82,13.89,13.73,13.83,75000,2.48418528169717,2.49676798572892,2.46800751937064,2.48598281084457,417239.409490372,0.0,1.0
2007-02-01,13.91,14.0,13.76,13.9,120600,2.50036304402371,2.51654080635025,2.47340010681281,2.49856551487632,670920.970460517,0.0,1.0
2007-02-02,13.98,14.18,13.89,13.95,74400,2.51294574805546,2.54889633100332,2.49676798572892,2.50755316061328,413901.494214448,0.0,1.0
2007-02-05,13.97,14.08,13.91,13.99,61300,2.51114821890807,2.53092103952939,2.50036304402371,2.51474327720285,341023.677356797,0.0,1.0
2007-02-06,14.0,14.15,13.87,13.97,92200,2.51654080635025,2.54350374356114,2.49317292743414,2.51114821890807,512926.314066829,0.0,1.0
2007-02-07,13.94,14.07,13.86,14.02,60400,2.50575563146589,2.529123510382,2.49137539828674,2.52013586464503,336016.804442912,0.0,1.0
2007-02-08,14.02,14.07,13.89,13.98,81500,2.52013586464503,2.529123510382,2.49676798572892,2.51294574805546,453400.158312871,0.0,1.0
2007-02-09,13.91,14.01,13.82,13.92,83000,2.50036304402371,2.51833833549764,2.48418528169717,2.5021605731711,461744.946502678,0.0,1.0
2007-02-12,13.98,14.13,13.85,13.93,73400,2.51294574805546,2.53990868526636,2.48957786913935,2.5039581023185,408338.30208791,0.0,1.0
2007-02-13,13.96,14.02,13.81,13.99,79900,2.50935068976067,2.52013586464503,2.48238775254978,2.51474327720285,444499.05091041,0.0,1.0
2007-02-14,13.81,14.07,13.81,13.97,98800,2.48238775254978,2.529123510382,2.48238775254978,2.51114821890807,549643.382101982,0.0,1.0
2007-02-15,14.01,14.03,13.87,13.87,76100,2.51833833549764,2.52193339379243,2.49317292743414,2.49317292743414,423358.920829563,0.0,1.0
2007-02-16,13.97,14.15,13.95,14.05,105400,2.51114821890807,2.54350374356114,2.50755316061328,2.52552845208721,586360.450137135,0.0,1.0
2007-02-20,13.92,14.15,13.76,13.94,126800,2.5021605731711,2.54350374356114,2.47340010681281,2.50575563146589,705412.761645055,0.0,1.0
2007-02-21,13.98,14.05,13.9,13.95,86600,2.51294574805546,2.52552845208721,2.49856551487632,2.50755316061328,481772.438158216,0.0,1.0
2007-02-22,13.98,14.04,13.88,13.9,90200,2.51294574805546,2.52373092293982,2.49497045658153,2.49856551487632,501799.929813753,0.0,1.0
2007-02-23,14.05,14.14,13.98,13.98,71200,2.52552845208721,2.54170621441375,2.51294574805546,2.51294574805546,396099.279409526,0.0,1.0
2007-02-26,14.07,14.15,13.95,14.09,88600,2.5442227552201,2.55868884053763,2.52252362724381,2.54783927654948,489973.60684802,0.084,1.0
2007-02-27,13.94,14.09,13.75,14.09,81500,2.52071536657912,2.54783927654948,2.48635841394999,2.54783927654948,450709.356186384,0.0,1.0
2007-02-28,14.05,14.09,13.91,14.04,77400,2.54060623389072,2.54783927654948,2.51529058458505,2.53879797322603,428035.633973327,0.0,1.0
2007-03-01,14.19,14.25,13.98,14.09,67400,2.56592188319639,2.57677144718454,2.52794840923788,2.54783927654948,372733.872478065,0.0,1.0
2007-03-02,14.26,14.286,14.02,14.22,94700,2.57857970784923,2.58328118557742,2.53518145189665,2.57134666519046,523707.681360129,0.0,1.0
2007-03-05,13.95,14.25,13.84,14.25,85300,2.52252362724381,2.57677144718454,2.50263275993221,2.57677144718454,471724.025554584,0.0,1.0
2007-03-06,13.95,14.04,13.9,13.98,68100,2.52252362724381,2.53879797322603,2.51348232392035,2.52794840923788,376604.995782733,0.0,1.0
2007-03-07,13.94,14.08,13.83,13.89,83100,2.52071536657912,2.54603101588479,2.50082449926752,2.51167406325566,459557.638025626,0.0,1.0
2007-03-08,13.87,14.03,13.75,13.94,98600,2.50805754192628,2.53698971256134,2.48635841394999,2.52071536657912,545275.368343282,0.0,1.0
2007-03-09,13.93,13.95,13.82,13.82,59200,2.51890710591443,2.52252362724381,2.49901623860283,2.49901623860283,327386.42805195,0.0,1.0
2007-03-12,13.98,13.99,13.84,13.96,53200,2.52794840923788,2.52975666990257,2.50263275993221,2.5243318879085,294205.371154793,0.0,1.0
2007-03-13,13.97,14.05,13.87,14.02,52000,2.52614014857319,2.54060623389072,2.50805754192628,2.53518145189665,287569.159775362,0.0,1.0
2007-03-14,14.09,14.15,13.93,14.04,66900,2.54783927654948,2.55868884053763,2.51890710591443,2.53879797322603,369968.784403302,0.0,1.0
2007-03-15,14.09,14.25,13.99,14.1,71400,2.54783927654948,2.57677144718454,2.52975666990257,2.54964753721417,394854.57707617,0.0,1.0
2007-03-16,14.12,14.25,14.08,14.09,95800,2.55326405854355,2.57677144718454,2.54603101588479,2.54783927654948,529790.87512461,0.0,1.0
2007-03-19,14.23,14.24,14.09,14.18,92500,2.57315492585515,2.57496318651985,2.54783927654948,2.5641136225317,511541.293831173,0.0,1.0
2007-03-20,14.27,14.27,14.12,14.23,90500,2.58038796851392,2.58038796851392,2.55326405854355,2.57315492585515,500480.94153212,0.0,1.0
2007-03-21,14.27,14.27,14.16,14.27,55200,2.58038796851392,2.58038796851392,2.56049710120232,2.58038796851392,305265.723453845,0.0,1.0
2007-03-22,14.29,14.3,14.15,14.15,93500,2.5840044898433,2.58581275050799,2.55868884053763,2.55868884053763,517071.469980698,0.0,1.0
2007-03-23,14.3,14.3,14.17,14.3,68100,2.58581275050799,2.58581275050799,2.56230536186701,2.58581275050799,376604.995782733,0.0,1.0
2007-03-26,14.3,14.3,14.16,14.3,78900,2.58581275050799,2.58581275050799,2.56049710120232,2.58581275050799,436330.898197616,0.0,1.0
2007-03-27,14.26,14.35,14.19,14.19,99500,2.57857970784923,2.59485405383144,2.56592188319639,2.56592188319639,550252.526877855,0.0,1.0
2007-03-28,14.34,14.4,14.21,14.31,85500,2.60823518275016,2.61914830066961,2.58459009392467,2.60277862379043,470076.474739987,0.084,1.0
2007-03-29,14.36,14.44,14.19,14.38,65300,2.61187288872331,2.62642371261592,2.58095238795152,2.61551059469646,359017.471351125,0.0,1.0
2007-03-30,14.27,14.43,14.25,14.43,60600,2.59550321184412,2.62460485962934,2.59186550587097,2.62460485962934,333177.010166588,0.0,1.0
2007-04-02,14.36,14.38,14.12,14.12,67900,2.61187288872331,2.61551059469646,2.56822041704548,2.56822041704548,373312.194559592,0.0,1.0
2007-04-03,14.41,14.45,14.23,14.35,83500,2.62096715365619,2.62824256560249,2.58822779989782,2.61005403573673,459080.533810397,0.0,1.0
2007-04-04,14.61,14.651,14.3,14.43,114800,2.65734421338771,2.66480151063268,2.60095977080385,2.62460485962934,631167.009358486,0.0,1.0
2007-04-05,14.43,14.74,14.36,14.42,90200,2.62460485962934,2.6809893022132,2.61187288872331,2.62278600664277,495916.935924525,0.0,1.0
2007-04-09,14.3,14.58,14.17,14.43,86200,2.60095977080385,2.65188765442798,2.57731468197836,2.62460485962934,473925.054065344,0.0,1.0
2007-04-10,14.34,14.39,14.15,14.31,75000,2.60823518275016,2.61732944768304,2.57367697600521,2.60277862379043,412347.784859637,0.0,1.0
2007-04-11,14.5,14.59,14.2,14.3,69600,2.63733683053538,2.65370650741456,2.58277124093809,2.60095977080385,382658.744349743,0.0,1.0
2007-04-12,14.38,14.59,14.21,14.4,78200,2.61551059469646,2.65370650741456,2.58459009392467,2.61914830066961,429941.290346983,0.0,1.0
2007-04-13,14.47,14.53,14.3,14.48,68100,2.63188027157565,2.6427933894951,2.60095977080385,2.63369912456222,374411.788652551,0.0,1.0
2007-04-16,14.35,14.5,14.29,14.49,63200,2.61005403573673,2.63733683053538,2.59914091781728,2.6355179775488,347471.733375055,0.0,1.0
2007-04-17,14.31,14.44,14.18,14.27,90300,2.60277862379043,2.62642371261592,2.57913353496494,2.59550321184412,496466.732971004,0.0,1.0
2007-04-18,14.34,14.41,14.22,14.33,57200,2.60823518275016,2.62096715365619,2.58640894691124,2.60641632976358,314483.910586283,0.0,1.0
2007-04-19,14.12,14.33,14.02,14.26,72700,2.56822041704548,2.60641632976358,2.55003188717972,2.59368435885755,399702.452790609,0.0,1.0
2007-04-20,14.19,14.24,14.039,14.18,64000,2.58095238795152,2.5900466528844,2.55348770785422,2.57913353496494,351870.10974689,0.0,1.0
2007-04-23,14.26,14.32,14.11,14.15,69100,2.59368435885755,2.60459747677701,2.56640156405891,2.57367697600521,379909.759117346,0.0,1.0
2007-04-24,14.3,14.43,14.16,14.16,88500,2.60095977080385,2.62460485962934,2.57549582899179,2.57549582899179,486570.386134373,0.0,1.0
2007-04-25,14.24,14.4,14.17,14.4,87500,2.5900466528844,2.61914830066961,2.57731468197836,2.61914830066961,481072.415669577,0.0,1.0
2007-04-26,14.16,14.32,14.15,14.2501,68400,2.59077419407903,2.62004847875789,2.5889445512866,2.60725927563881,373843.464325651,0.084,1.0
2007-04-27,14.19,14.28,14.11,14.16,52600,2.59626312245631,2.61272990758817,2.58162598011688,2.59077419407903,287487.810285516,0.0,1.0
2007-04-30,14.3,14.3,14.17,14.22,53500,2.61638919317303,2.61638919317303,2.59260383687146,2.6017520508336,292406.803237168,0.0,1.0
2007-05-01,14.25,14.39,14.21,14.255,52700,2.60724097921089,2.63285597830489,2.59992240804117,2.6081558006071,288034.365057921,0.0,1.0
2007-05-02,14.15,14.31,14.15,14.23,66400,2.5889445512866,2.61821883596546,2.5889445512866,2.60358169362603,362912.368877532,0.0,1.0
2007-05-03,14.18,14.25,14.12,14.12,51700,2.59443347966388,2.60724097921089,2.58345562290931,2.58345562290931,282568.817333862,0.0,1.0
2007-05-04,14.15,14.25,14.14,14.16,48800,2.5889445512866,2.60724097921089,2.58711490849417,2.59077419407903,266718.72893409,0.0,1.0
2007-05-07,14.24,14.35,14.15,14.15,56700,2.60541133641846,2.62553740713517,2.5889445512866,2.5889445512866,309896.555954158,0.0,1.0
2007-05-08,14.41,14.43,14.25,14.39,49400,2.63651526388974,2.6401745494746,2.60724097921089,2.63285597830489,269998.057568526,0.0,1.0
2007-05-09,14.5,14.7,14.4,14.5,53600,2.6529820490216,2.68957490487018,2.63468562109732,2.6529820490216,292953.358009575,0.0,1.0
2007-05-10,14.45,14.68,14.4,14.68,47600,2.64383383505946,2.68591561928532,2.63468562109732,2.68591561928532,260160.071665219,0.0,1.0
2007-05-11,14.55,14.68,14.37,14.57,62800,2.66213026298375,2.68591561928532,2.62919669272003,2.6657895485686,343236.397070919,0.0,1.0
2007-05-14,14.46,14.68,14.37,14.55,59400,2.64566347785189,2.68591561928532,2.62919669272003,2.66213026298375,324653.534809118,0.0,1.0
2007-05-15,14.41,14.49,14.27,14.48,71800,2.63651526388974,2.65115240622917,2.61090026479574,2.64932276343675,392426.326587453,0.0,1.0
2007-05-16,14.39,14.5188,14.22,14.32,68800,2.63285597830489,2.65642177747137,2.6017520508336,2.62004847875789,376029.683415274,0.0,1.0
2007-05-17,14.33,14.5452,14.32,14.35,82100,2.62187812155031,2.66125203444338,2.62004847875789,2.62553740713517,448721.468145263,0.0,1.0
2007-05-18,14.34,14.49,14.3,14.33,35100,2.62370776434274,2.65115240622917,2.61638919317303,2.62187812155031,191840.725114479,0.0,1.0
2007-05-21,14.34,14.84,14.25,14.38,105200,2.62370776434274,2.71518990396418,2.60724097921089,2.63102633551246,574975.620571031,0.0,1.0
2007-05-22,14.25,14.45,14.19,14.37,109100,2.60724097921089,2.64383383505946,2.59626312245631,2.62919669272003,596291.25669486,0.0,1.0
2007-05-23,14.29,14.38,14.21,14.219,78200,2.6145595503806,2.63102633551246,2.59992240804117,2.60156908655436,427405.832021431,0.0,1.0
2007-05-24,14.22,14.331,14.21,14.28,51500,2.6017520508336,2.62206108582956,2.59992240804117,2.61272990758817,281475.70778905,0.0,1.0
2007-05-25,14.3,14.37,14.22,14.29,49700,2.61638919317303,2.62919669272003,2.6017520508336,2.6145595503806,271637.721885743,0.0,1.0
2007-05-29,14.46,14.65,14.3,14.3,75000,2.66103247730829,2.69599763434069,2.63158813454416,2.63158813454416,407548.577196248,0.084,1.0
2007-05-30,14.37,14.64,14.37,14.38,51500,2.64447003450347,2.69415736291794,2.64447003450347,2.64631030592622,279850.02300809,0.0,1.0
2007-05-31,14.47,14.65,14.38,14.48,52000,2.66287274873105,2.69599763434069,2.64631030592622,2.66471302015381,282567.013522732,0.0,1.0
2007-06-01,14.4,14.6,14.4,14.48,49600,2.64999084877174,2.6867962772269,2.64999084877174,2.66471302015381,269525.459052452,0.0,1.0
2007-06-04,14.24,14.4764,14.12,14.36,63200,2.62054650600761,2.66405052244161,2.59846324893451,2.64262976308071,343427.601050705,0.0,1.0
2007-06-05,14.2,14.34,14.16,14.24,34500,2.61318542031658,2.63894922023519,2.60582433462554,2.62054650600761,187472.345510274,0.0,1.0
2007-06-06,14.18,14.37,14.15,14.23,52000,2.60950487747106,2.64447003450347,2.60398406320279,2.61870623458485,282567.013522732,0.0,1.0
2007-06-07,13.81,14.31,13.81,14.23,79300,2.54141483482901,2.63342840596692,2.54141483482901,2.61870623458485,430914.695622166,0.0,1.0
2007-06-08,13.62,13.94,13.52,13.87,116900,2.5064496777966,2.56533836332486,2.48804696356902,2.55245646336556,635232.382323219,0.0,1.0
2007-06-11,13.78,13.84,13.65,13.65,49500,2.53589402056073,2.54693564909728,2.51197049206488,2.51197049206488,268982.060949524,0.0,1.0
2007-06-12,13.38,13.86,13.26,13.83,114900,2.46228316365041,2.5506161919428,2.44019990657731,2.54509537767453,624364.420264651,0.0,1.0
2007-06-13,13.54,13.71,13.37,13.37,77900,2.49172750641454,2.52301212060143,2.46044289222765,2.46044289222765,423307.122181169,0.0,1.0
2007-06-14,13.73,13.79,13.55,13.63,45600,2.52669266344694,2.53773429198349,2.4935677778373,2.50828994921936,247789.534935319,0.0,1.0
2007-06-15,13.63,13.81,13.58,13.71,62100,2.50828994921936,2.54141483482901,2.49908859210557,2.52301212060143,337450.221918494,0.0,1.0
2007-06-18,13.75,13.8,13.53,13.53,52400,2.53037320629246,2.53957456340625,2.48988723499178,2.48988723499178,284740.605934445,0.0,1.0
2007-06-19,13.8,13.81,13.67,13.77,39300,2.53957456340625,2.54141483482901,2.51565103491039,2.53405374913798,213555.454450834,0.0,1.0
2007-06-20,13.72,13.88,13.57,13.8,35300,2.52485239202419,2.55429673478832,2.49724832068281,2.53957456340625,191819.5303337,0.0,1.0
2007-06-21,13.75,13.81,13.6401,13.72,55500,2.53037320629246,2.54141483482901,2.51014862335635,2.52485239202419,301585.947125223,0.0,1.0
2007-06-22,13.68,13.88,13.65,13.76,53300,2.51749130633315,2.55429673478832,2.51197049206488,2.53221347771522,289631.188860801,0.0,1.0
2007-06-25,13.65,13.9399,13.51,13.9,70700,2.51197049206488,2.56531996061064,2.48620669214626,2.55797727763383,384182.458770329,0.0,1.0
2007-06-26,13.45,13.7,13.1,13.55,73700,2.47516506360972,2.52117184917867,2.41075556381318,2.4935677778373,400484.401858179,0.0,1.0
2007-06-27,13.02,13.42,13.02,13.07,71800,2.41149167238228,2.48557743804687,2.41149167238228,2.42075239309036,387658.813300602,0.084,1.0
2007-06-28,13.31,13.46,13.1,13.19,59500,2.46520385248911,2.49298601461333,2.4263088255152,2.44297812278973,321249.295144649,0.0,1.0
2007-06-29,13.19,13.3001,13.15,13.3,51600,2.44297812278973,2.46337022978891,2.43556954622327,2.46335170834749,278596.027385948,0.0,1.0
2007-07-02,13.29,13.36,13.12,13.12,52400,2.46149956420588,2.47446457319718,2.43001311379843,2.43001311379843,282915.345639993,0.0,1.0
2007-07-03,13.46,13.47,13.28,13.31,47400,2.49298601461333,2.49483815875494,2.45964742006426,2.46520385248911,255919.606552208,0.0,1.0
2007-07-05,13.33,13.5,13.33,13.42,53000,2.46890814077234,2.50039459117979,2.46890814077234,2.48557743804687,286154.834330528,0.0,1.0
2007-07-06,13.3,13.5,13.23,13.4,49900,2.46335170834749,2.50039459117979,2.45038669935619,2.48187314976364,269417.476096101,0.0,1.0
2007-07-09,13.34,13.49,13.26,13.49,43800,2.47076028491395,2.49854244703817,2.45594313178103,2.49854244703817,236482.674409003,0.0,1.0
2007-07-10,13.34,13.48,13.2,13.23,59800,2.47076028491395,2.49669030289656,2.44483026693135,2.45038669935619,322869.039489917,0.0,1.0
2007-07-11,13.29,13.46,13.22,13.38,44700,2.46149956420588,2.49298601461333,2.44853455521458,2.47816886148041,241341.907444804,0.0,1.0
2007-07-12,13.21,13.38,13.1,13.29,86200,2.44668241107296,2.47816886148041,2.4263088255152,2.46149956420588,465406.541873425,0.0,1.0
2007-07-13,13.2,13.23,13.1,13.23,48100,2.44483026693135,2.45038669935619,2.4263088255152,2.45038669935619,259699.010024498,0.0,1.0
2007-07-16,13.22,13.3,13.1,13.12,75600,2.44853455521458,2.46335170834749,2.4263088255152,2.43001311379843,408175.575007318,0.0,1.0
2007-07-17,13.14,13.26,13.0,13.26,77600,2.43371740208166,2.45594313178103,2.40778738409905,2.45594313178103,418973.870642433,0.0,1.0
2007-07-18,12.95,13.17,12.95,13.15,62300,2.39852666339098,2.4392738345065,2.39852666339098,2.43556954622327,336366.909033809,0.0,1.0
2007-07-19,12.9,12.98,12.45,12.9,167400,2.38926594268291,2.40408309581582,2.30591945631025,2.38926594268291,903817.344659063,0.0,1.0
2007-07-20,12.87,12.99,12.77,12.77,46700,2.38370951025806,2.40593523995744,2.36518806884192,2.36518806884192,252140.203079918,0.0,1.0
2007-07-23,12.95,13.13,12.81,13.02,93000,2.39852666339098,2.43186525794004,2.37259664540838,2.41149167238228,502120.747032813,0.0,1.0
2007-07-24,12.8,12.95,12.75,12.77,43400,2.37074450126676,2.39852666339098,2.36148378055869,2.36518806884192,234323.01528198,0.0,1.0
2007-07-25,12.7,12.85,12.56,12.76,61000,2.35222305985061,2.38000522197483,2.32629304186801,2.3633359247003,329348.016870986,0.0,1.0
2007-07-26,12.21,12.85,12.07,12.7,99000,2.2614679969115,2.38000522197483,2.23553797892889,2.35222305985061,534515.633938155,0.0,1.0
2007-07-27,12.17,12.58,12.08,12.2,80600,2.2696174311346,2.34607948099205,2.25283307872687,2.27521221527051,432188.256286717,0.084,1.0
2007-07-30,12.42,12.54,12.21,12.25,52000,2.31624063226719,2.33861976881084,2.27707714331582,2.28453685549703,278831.133088205,0.0,1.0
2007-07-31,12.45,12.64,12.36,12.38,72800,2.3218354164031,2.35726904926387,2.30505106399537,2.30878092008598,390363.586323487,0.0,1.0
2007-08-01,12.15,12.4228,12.11,12.35,106900,2.26588757504399,2.31676281211988,2.25842786286278,2.30318613595007,573212.463983251,0.0,1.0
2007-08-02,12.33,12.42,12.18,12.18,50400,2.29945627985946,2.31624063226719,2.2714823591799,2.2714823591799,270251.713608567,0.0,1.0
2007-08-03,12.12,12.33,12.12,12.33,55200,2.26029279090808,2.29945627985946,2.26029279090808,2.29945627985946,295989.972047479,0.0,1.0
2007-08-06,12.03,12.28,11.75,12.18,109700,2.24350843850035,2.29013163963294,2.19129045323184,2.2714823591799,588226.448072615,0.0,1.0
2007-08-07,12.33,12.34,12.02,12.12,79400,2.29945627985946,2.30132120790476,2.24164351045504,2.26029279090808,425753.691676989,0.0,1.0
2007-08-08,12.36,12.5,12.18,12.28,58500,2.30505106399537,2.33116005662962,2.2714823591799,2.29013163963294,313685.02472423,0.0,1.0
2007-08-09,12.27,12.42,12.17,12.35,53700,2.28826671158764,2.31624063226719,2.2696174311346,2.30318613595007,287946.766285318,0.0,1.0
2007-08-10,12.08,12.25,11.8,12.17,118500,2.25283307872687,2.28453685549703,2.20061509345836,2.2696174311346,635413.255210618,0.0,1.0
2007-08-13,12.05,12.3399,12.0,12.3399,64000,2.24723829459096,2.30130255862431,2.23791365436444,2.30130255862431,343176.779185482,0.0,1.0
2007-08-14,11.98,12.06,11.75,12.0,97600,2.23418379827383,2.24910322263626,2.19129045323184,2.23791365436444,523344.58825786,0.0,1.0
2007-08-15,11.41,11.75,11.4,11.56,128200,2.12788289969152,2.19129045323184,2.12601797164622,2.15585682037107,687425.985805919,0.0,1.0
2007-08-16,11.12,11.35,9.8,10.7,277200,2.07379998637771,2.1166933314197,1.82762948439762,1.99547300847496,1486384.42484712,0.0,1.0
2007-08-17,11.6,11.68,10.0,11.6399,114600,2.16331653255229,2.17823595691472,1.8649280453037,2.17075759545305,614500.920229004,0.0,1.0
2007-08-20,12.02,12.08,11.56,11.6,128800,2.24164351045504,2.25283307872687,2.15585682037107,2.16331653255229,690643.268110784,0.0,1.0
2007-08-21,12.27,12.39,11.92,11.99,77600,2.28826671158764,2.31064584813128,2.22299423000201,2.23604872631913,416101.844762397,0.0,1.0
2007-08-22,12.34,12.5,12.25,12.5,55300,2.30132120790476,2.33116005662962,2.28453685549703,2.33116005662962,296526.185764956,0.0,1.0
2007-08-23,12.41,12.67,12.34,12.38,54700,2.31437570422189,2.36286383339979,2.30132120790476,2.30878092008598,293308.903460092,0.0,1.0
2007-08-24,12.41,12.5,12.31,12.34,54800,2.31437570422189,2.33116005662962,2.29572642376885,2.30132120790476,293845.117177569,0.0,1.0
2007-08-27,12.47,12.8,12.25,12.35,177200,2.32556527249371,2.38710789798873,2.28453685549703,2.30318613595007,950170.707369804,0.0,1.0
2007-08-28,12.41,12.53,12.29,12.29,84500,2.31437570422189,2.33675484076553,2.29199656767824,2.29199656767824,453100.591268332,0.0,1.0
2007-08-29,12.33,12.43,12.3,12.38,69000,2.31512167544001,2.33389800695209,2.30948877598638,2.32450984119605,367483.924938115,0.084,1.0
2007-08-30,12.1,12.29,12.1,12.21,81500,2.27193611296222,2.30761114283518,2.27193611296222,2.29259007762551,434057.099745744,0.0,1.0
2007-08-31,12.3,12.3,12.12,12.16,51800,2.30948877598638,2.30948877598638,2.27569137926463,2.28320191186947,275879.236402817,0.0,1.0
2007-09-04,12.39,12.4,12.24,12.25,48600,2.32638747434726,2.32826510749847,2.29822297707913,2.30010061023034,258836.503652064,0.0,1.0
2007-09-05,12.31,12.4,12.2,12.28,43600,2.31136640913759,2.32826510749847,2.2907124444743,2.30573350968397,232207.233729012,0.0,1.0
2007-09-06,12.33,12.45,12.31,12.44,38400,2.31512167544001,2.33765327325451,2.31136640913759,2.3357756401033,204512.793009038,0.0,1.0
2007-09-07,12.34,12.43,12.25,12.34,37000,2.31699930859122,2.33389800695209,2.30010061023034,2.31699930859122,197056.597430583,0.0,1.0
2007-09-10,12.34,12.41,12.23,12.4,40500,2.31699930859122,2.33014274064968,2.29634534392793,2.32826510749847,215697.08637672,0.0,1.0
2007-09-11,12.42,12.45,12.31,12.34,45000,2.33202037380089,2.33765327325451,2.31136640913759,2.31699930859122,239663.429307466,0.0,1.0
2007-09-12,12.27,12.45,12.26,12.44,42000,2.30385587653276,2.33765327325451,2.30197824338155,2.3357756401033,223685.867353635,0.0,1.0
2007-09-13,12.37,12.39,12.21,12.26,59000,2.32263220804484,2.32638747434726,2.29259007762551,2.30197824338155,314225.385092012,0.0,1.0
2007-09-14,12.3,12.45,12.22,12.39,46000,2.30948877598638,2.33765327325451,2.29446771077672,2.32638747434726,244989.283292077,0.0,1.0
2007-09-17,12.27,12.33,12.15,12.23,62600,2.30385587653276,2.31512167544001,2.28132427871826,2.29634534392793,333398.459436609,0.0,1.0
2007-09-18,12.37,12.39,12.25,12.32,48500,2.32263220804484,2.32638747434726,2.30010061023034,2.3132440422888,258303.918253603,0.0,1.0
2007-09-19,12.43,12.46,12.06,12.33,72400,2.33389800695209,2.33953090640572,2.26442558035738,2.31512167544001,385591.828485791,0.0,1.0
2007-09-20,12.21,12.45,12.21,12.43,69800,2.29259007762551,2.33765327325451,2.29259007762551,2.33389800695209,371744.608125803,0.0,1.0
2007-09-21,12.43,12.448,12.33,12.36,51300,2.33389800695209,2.33727774662427,2.31512167544001,2.32075457489364,273216.309410512,0.0,1.0
2007-09-24,12.34,12.45,12.33,12.34,54500,2.31699930859122,2.33765327325451,2.31512167544001,2.31699930859122,290259.042161265,0.0,1.0
2007-09-25,12.47,12.47,12.3412,12.39,45500,2.34140853955693,2.34140853955693,2.31722462456936,2.32638747434726,242326.356299771,0.0,1.0
2007-09-26,12.35,12.4599,12.3424,12.386,56100,2.33464906021258,2.35542460124232,2.3332123530986,2.341454514963,296761.946712845,0.084,1.0
2007-09-27,12.48,12.48,12.35,12.45,61000,2.35922431347797,2.35922431347797,2.33464906021258,2.35355310118596,322682.330650332,0.0,1.0
2007-09-28,12.4,12.48,12.38,12.466,49200,2.34410108069927,2.35922431347797,2.34032027250459,2.3565777477417,260261.814229447,0.0,1.0
2007-10-01,12.57,12.59,12.35,12.4,65600,2.37623795035402,2.38001875854869,2.33464906021258,2.34410108069927,347015.752305929,0.0,1.0
2007-10-02,12.62,12.6364,12.6,12.63,45200,2.38568997084071,2.38879023356034,2.38190916264603,2.38758037493805,239102.317137622,0.0,1.0
2007-10-03,12.47,12.63,12.4601,12.63,64300,2.35733390938064,2.38758037493805,2.35546240932427,2.38758037493805,340138.915751086,0.0,1.0
2007-10-04,12.5,12.67,12.5,12.58,76000,2.36300512167265,2.3951419913274,2.36300512167265,2.37812835445135,402030.444744675,0.0,1.0
2007-10-05,12.37,12.64,12.35,12.55,65900,2.33842986840725,2.38947077903538,2.33464906021258,2.37245714215934,348602.714587817,0.0,1.0
2007-10-08,12.33,12.47,12.31,12.36,55900,2.3308682520179,2.35733390938064,2.32708744382323,2.33653946430992,295703.971858255,0.0,1.0
2007-10-09,12.49,12.49,12.35,12.35,28400,2.36111471757531,2.36111471757531,2.33464906021258,2.33464906021258,150232.429351958,0.0,1.0
2007-10-10,12.46,12.5756,12.46,12.48,51800,2.3554435052833,2.37729657664853,2.3554435052833,2.35922431347797,274015.487339133,0.0,1.0
2007-10-11,12.39,12.58,12.39,12.43,42900,2.34221067660193,2.37812835445135,2.34221067660193,2.34977229299128,226935.606309823,0.0,1.0
2007-10-12,12.36,12.54,12.36,12.44,49300,2.33653946430992,2.370566738062,2.33653946430992,2.35166269708862,260790.801656743,0.0,1.0
2007-10-15,12.32,12.48,12.32,12.43,62600,2.32897784792056,2.35922431347797,2.32897784792056,2.34977229299128,331146.129487062,0.0,1.0
2007-10-16,12.32,12.4,12.3,12.32,60100,2.32897784792056,2.34410108069927,2.32519703972589,2.32897784792056,317921.443804671,0.0,1.0
2007-10-17,12.28,12.43,12.28,12.43,41700,2.32141623153121,2.34977229299128,2.32141623153121,2.34977229299128,220587.757182276,0.0,1.0
2007-10-18,12.27,12.36,12.27,12.31,43600,2.31952582743387,2.33653946430992,2.31952582743387,2.32708744382323,230638.518300893,0.0,1.0
2007-10-19,12.2,12.39,12.2,12.26,77000,2.30629299875251,2.34221067660193,2.30629299875251,2.31763542333653,407320.31901763,0.0,1.0
2007-10-22,12.23,12.34,12.2,12.21,39900,2.31196421104452,2.33275865611524,2.30629299875251,2.30818340284984,211065.983490954,0.0,1.0
2007-10-23,12.26,12.39,12.22,12.38,45300,2.31763542333653,2.34221067660193,2.31007380694718,2.34032027250459,239631.304564919,0.0,1.0
2007-10-24,12.22,12.34,12.21,12.3,33900,2.31007380694718,2.33275865611524,2.30818340284984,2.32519703972589,179326.737853217,0.0,1.0
2007-10-25,11.99,12.3,11.99,12.29,91300,2.26659451270841,2.32519703972589,2.26659451270841,2.32330663562855,482965.521120905,0.0,1.0
2007-10-26,12.07,12.27,12.06,12.06,105000,2.28171774548711,2.31952582743387,2.27982734138977,2.27982734138977,555436.798660406,0.0,1.0
2007-10-29,12.09,12.18,11.96,12.05,46200,2.30137794809943,2.31850979386692,2.2766319486575,2.29376379442499,242705.897334803,0.084,1.0
2007-10-30,12.05,12.09,12.0,12.09,53400,2.29376379442499,2.30137794809943,2.28424610233194,2.30137794809943,280530.193023344,0.0,1.0
2007-10-31,12.06,12.29,11.98,11.98,48100,2.2956673328436,2.33944871647163,2.28043902549472,2.28043902549472,252687.308697057,0.0,1.0
2007-11-01,12.05,12.25,12.05,12.25,69400,2.29376379442499,2.33183456279719,2.29376379442499,2.33183456279719,364584.183442323,0.0,1.0
2007-11-02,12.0,12.17,12.0,12.12,43800,2.28424610233194,2.31660625544831,2.28424610233194,2.30708856335526,230097.798771956,0.0,1.0
2007-11-05,11.93,11.95,11.85,11.92,60400,2.27092133340167,2.27472841023889,2.25569302605279,2.26901779498306,317303.813831647,0.0,1.0
2007-11-06,11.88,12.11,11.83,11.89,55600,2.26140364130862,2.30518502493665,2.25188594921557,2.26330717972723,292087.616705954,0.0,1.0
2007-11-07,11.69,11.92,11.69,11.87,47300,2.22523641135503,2.26901779498306,2.22523641135503,2.25950010289001,248484.609176108,0.0,1.0
2007-11-08,11.64,12.19,11.64,11.73,70500,2.21571871926198,2.32041333228553,2.21571871926198,2.23285056502947,370362.895283628,0.0,1.0
2007-11-09,11.61,11.78,11.52,11.61,112100,2.21000810400615,2.24236825712252,2.19287625823866,2.21000810400615,588903.270372975,0.0,1.0
2007-11-12,11.52,11.75,11.52,11.66,47500,2.19287625823866,2.23665764186669,2.19287625823866,2.2195257960992,249535.284056345,0.0,1.0
2007-11-13,11.64,11.72,11.51,11.59,61100,2.21571871926198,2.23094702661086,2.19097271982005,2.20620102716893,320981.175912478,0.0,1.0
2007-11-14,11.56,11.8,11.5,11.5,64000,2.2004904119131,2.24617533395974,2.18906918140144,2.18906918140144,336215.961675918,0.0,1.0
2007-11-15,11.58,12.05,11.3401,12.05,73600,2.20429748875032,2.29376379442499,2.15863160208787,2.29376379442499,386648.355927306,0.0,1.0
2007-11-16,11.41,11.52,11.36,11.44,68900,2.17193733563395,2.19287625823866,2.1624196435409,2.17764795088978,361957.496241731,0.0,1.0
2007-11-19,11.38,11.5,11.26,11.26,71000,2.16622672037812,2.18906918140144,2.1433842593548,2.1433842593548,372989.582484222,0.0,1.0
2007-11-20,11.42,11.48,11.33,11.42,67900,2.17384087405256,2.18526210456422,2.15670902828507,2.17384087405256,356704.121840544,0.0,1.0
2007-11-21,11.45,11.54,11.03,11.25,83800,2.17955148930839,2.19668333507588,2.09960287572677,2.14148072093619,440232.774819405,0.0,1.0
2007-11-23,11.59,11.6,11.4101,11.44,25100,2.20620102716893,2.20810456558754,2.17195637101814,2.17764795088978,131859.697469774,0.0,1.0
2007-11-26,11.51,11.71,11.49,11.6,62500,2.19097271982005,2.22904348819225,2.18716564298283,2.20810456558754,328335.900074139,0.0,1.0
2007-11-27,11.5,11.7,11.5,11.56,118000,2.18906918140144,2.22713994977364,2.18906918140144,2.2004904119131,619898.179339974,0.0,1.0
2007-11-28,11.44,11.69,11.4,11.62,92200,2.1936376736061,2.24157555983001,2.18596761181028,2.22815295168732,480830.545851301,0.084,1.0
2007-11-29,11.56,11.87,11.1,11.1,80600,2.21664785899358,2.27609083791123,2.12844214834159,2.12844214834159,420335.596481723,0.0,1.0
2007-11-30,11.77,11.8,11.55,11.55,71400,2.25691568342166,2.26266822976853,2.21473034354462,2.21473034354462,372356.843533437,0.0,1.0
2007-12-03,11.71,11.8249,11.67,11.77,78400,2.24541059072793,2.26744284323643,2.2377405289321,2.25691568342166,408862.416428871,0.0,1.0
2007-12-04,11.61,11.72,11.59,11.69,78100,2.22623543623836,2.24732810617688,2.22240040534045,2.24157555983001,407297.891876211,0.0,1.0
2007-12-05,11.74,11.85,11.7,11.74,57800,2.2511631370748,2.27225580701332,2.24349307527897,2.2511631370748,301431.730479448,0.0,1.0
2007-12-06,11.76,11.83,11.68,11.76,69100,2.25499816797271,2.2684207761154,2.23965804438106,2.25499816797271,360362.155296365,0.0,1.0
2007-12-07,11.76,11.88,11.72,11.78,67300,2.25499816797271,2.27800835336018,2.24732810617688,2.25883319887062,350975.007980396,0.0,1.0
2007-12-10,11.75,11.87,11.73,11.81,65700,2.25308065252375,2.27609083791123,2.24924562162584,2.26458574521749,342630.877032868,0.0,1.0
2007-12-11,11.69,11.94,11.67,11.93,112900,2.24157555983001,2.28951344605392,2.2377405289321,2.28759593060497,588782.739984945,0.0,1.0
2007-12-12,11.68,11.86,11.64,11.64,117500,2.23965804438106,2.27417332246227,2.23198798258523,2.23198798258523,612772.116459086,0.0,1.0
2007-12-13,11.79,11.81,11.6,11.67,96600,2.26075071431958,2.26458574521749,2.22431792078941,2.2377405289321,503776.905957002,0.0,1.0
2007-12-14,11.78,11.8188,11.7,11.8,55000,2.25883319887062,2.26627315881257,2.24349307527897,2.26266822976853,286829.501321275,0.0,1.0
2007-12-17,11.67,11.78,11.66,11.66,119600,2.2377405289321,2.25883319887062,2.23582301348314,2.23582301348314,623723.788327718,0.0,1.0
2007-12-18,11.6,11.74,11.32,11.32,90200,2.22431792078941,2.2511631370748,2.17062748821863,2.17062748821863,470400.38216689,0.0,1.0
2007-12-19,11.47,11.75,11.47,11.7,151800,2.19939021995297,2.25308065252375,2.19939021995297,2.24349307527897,791649.423646719,0.0,1.0
2007-12-20,11.37,11.545,11.37,11.47,93500,2.18021506546341,2.21377158582015,2.18021506546341,2.19939021995297,487610.152246167,0.0,1.0
2007-12-21,11.37,11.515,11.34,11.34,83000,2.18021506546341,2.20801903947328,2.17446251911654,2.17446251911654,432851.792903014,0.0,1.0
2007-12-24,11.68,11.68,11.428,11.5,40100,2.23965804438106,2.23965804438106,2.19133665506736,2.20514276629984,209124.78187242,0.0,1.0
2007-12-26,11.48,11.695,11.48,11.64,88800,2.20130773540193,2.24253431755449,2.20130773540193,2.23198798258523,463099.267587803,0.0,1.0
2007-12-27,11.41,11.61,11.4,11.46,102700,2.20399225703047,2.24262489957263,2.20206062490336,2.21365041766601,531674.735363555,0.084,1.0
2007-12-28,11.46,11.5,11.41,11.43,131200,2.21365041766601,2.22137694617444,2.20399225703047,2.20785552128468,679218.357153831,0.0,1.0
2007-12-31,11.57,11.57,11.43,11.45,111500,2.2348983710642,2.2348983710642,2.20785552128468,2.2117187855389,577232.064197044,0.0,1.0
2008-01-02,11.74,11.74,11.46,11.46,141400,2.26773611722504,2.26773611722504,2.21365041766601,2.21365041766601,732023.442847193,0.0,1.0
2008-01-03,12.05,12.05,11.7,11.81,48300,2.32761671316539,2.32761671316539,2.26000958871661,2.2812575421148,250047.611665626,0.0,1.0
2008-01-04,12.08,12.11,11.86,12.11,53000,2.33341160954672,2.33920650592804,2.29091570275034,2.33920650592804,274379.366838057,0.0,1.0
2008-01-07,12.04,12.07,11.83,11.83,40900,2.32568508103829,2.33147997741961,2.28512080636901,2.28512080636901,211738.03969201,0.0,1.0
2008-01-08,11.99,12.04,11.91,12.01,44800,2.31602692040274,2.32568508103829,2.30057386338588,2.31989018465696,231928.219515943,0.0,1.0
2008-01-09,11.86,12.04,11.85,11.9,34300,2.29091570275034,2.32568508103829,2.28898407062323,2.29864223125877,177570.043066893,0.0,1.0
2008-01-10,11.87,11.96,11.79,11.86,45800,2.29284733487745,2.31023202402142,2.27739427786058,2.29091570275034,237105.188701566,0.0,1.0
2008-01-11,11.97,12.01,11.78,11.87,56200,2.31216365614853,2.31989018465696,2.27546264573347,2.29284733487745,290945.668232053,0.0,1.0
2008-01-14,12.13,12.14,11.9,12.0,44800,2.34306977018226,2.34500140230937,2.29864223125877,2.31795855252985,231928.219515942,0.0,1.0
2008-01-15,12.11,12.19,11.91,12.19,57600,2.33920650592804,2.35465956294491,2.30057386338588,2.35465956294491,298193.425091926,0.0,1.0
2008-01-16,12.09,12.16,11.92,12.15,60800,2.33534324167383,2.34886466656358,2.30250549551299,2.34693303443648,314759.726485922,0.0,1.0
2008-01-17,11.92,12.14,11.89,12.1,64300,2.30250549551299,2.34500140230937,2.29671059913166,2.33727487380094,332879.118635605,0.0,1.0
2008-01-18,11.77,11.98,11.7299,11.91,43900,2.27353101360636,2.31409528827564,2.26578516877666,2.30057386338588,227268.947248882,0.0,1.0
2008-01-22,11.62,11.79,10.94,11.76,78500,2.24455653169974,2.27739427786058,2.11320554705638,2.27159938147926,406392.081071462,0.0,1.0
2008-01-23,11.76,11.84,11.09,11.57,83700,2.27159938147926,2.28705243849612,2.14218002896301,2.2348983710642,433312.320836704,0.0,1.0
2008-01-24,11.96,11.98,11.75,11.8,49400,2.31023202402142,2.31409528827564,2.26966774935215,2.27932590998769,255742.277769812,0.0,1.0
2008-01-25,12.06,12.07,11.92,12.0,65400,2.3295483452925,2.33147997741961,2.30250549551299,2.31795855252985,338573.784739791,0.0,1.0
2008-01-28,12.2,12.22,12.0,12.0,64300,2.35659119507202,2.36045445932623,2.31795855252985,2.31795855252985,332879.118635605,0.0,1.0
2008-01-29,12.17,12.18,12.01,12.1,54200,2.3670220085584,2.36896697323265,2.33590257377045,2.35340725583867,278668.300343235,0.084,1.0
2008-01-30,12.03,12.22,11.98,12.08,36900,2.33979250311895,2.37674683192964,2.33006767974771,2.34951732649018,189720.66942187,0.0,1.0
2008-01-31,12.0301,12.09,11.85,11.92,41400,2.33981195276569,2.35146229116443,2.3047831389825,2.31839789170223,212857.336424537,0.0,1.0
2008-02-01,11.96,12.06,11.9432,12.06,33500,2.32617775039922,2.34562739714169,2.32291020974648,2.34562739714169,172239.632130966,0.0,1.0
2008-02-04,11.9,11.97,11.84,11.95,41200,2.31450796235374,2.32812271507346,2.30283817430826,2.32423278572497,211829.040113307,0.0,1.0
2008-02-05,11.82,11.96,11.82,11.86,39100,2.29894824495976,2.32617775039922,2.29894824495976,2.30672810365675,201031.928845397,0.0,1.0
2008-02-06,11.94,11.99,11.78,11.79,46300,2.32228782105072,2.33201264442196,2.29116838626277,2.29311335093702,238050.596049664,0.0,1.0
2008-02-07,11.91,12.0,11.8,11.89,69100,2.31645292702798,2.33395760909621,2.29505831561127,2.31256299767949,355276.375529844,0.0,1.0
2008-02-08,11.75,11.93,11.63,11.64,32900,2.28533349224003,2.32034285637648,2.26199391614907,2.26393888082332,169154.743197278,0.0,1.0
2008-02-11,11.82,11.87,11.7008,11.84,33400,2.29894824495976,2.308673068331,2.27576426604274,2.30283817430826,171725.483975352,0.0,1.0
2008-02-12,11.79,11.94,11.79,11.9,49600,2.29311335093702,2.32228782105072,2.29311335093702,2.31450796235374,255017.485184953,0.0,1.0
2008-02-13,11.5172,11.88,11.38,11.78,73800,2.24005471462357,2.31061803300524,2.2133697992929,2.29116838626277,379441.33884374,0.0,1.0
2008-02-14,11.32,11.5868,11.06,11.34,66800,2.20170001124742,2.25359166875633,2.151130929717,2.20558994059591,343450.967950703,0.0,1.0
2008-02-15,11.16,11.39,10.982,11.39,83700,2.17058057645947,2.21531476396715,2.13596020525788,2.21531476396715,430342.006249608,0.0,1.0
2008-02-19,11.36,11.43,11.16,11.19,84400,2.20947986994441,2.22309462266414,2.17058057645947,2.17641547048221,433941.043338912,0.0,1.0
2008-02-20,11.21,11.32,11.12,11.25,54500,2.18030539983071,2.20170001124742,2.16280071776248,2.18808525852769,280210.744810079,0.0,1.0
2008-02-21,11.12,11.22,11.09,11.11,73100,2.16280071776248,2.18225036450495,2.15696582373974,2.16085575308824,375842.301754437,0.0,1.0
2008-02-22,11.26,11.268,11.07,11.1,66400,2.19003022320194,2.19158619494134,2.15307589439125,2.15891078841399,341394.375328243,0.0,1.0
2008-02-25,11.35,11.45,11.16,11.31,89400,2.20753490527016,2.22698455201263,2.17058057645947,2.19975504657317,459648.451119653,0.0,1.0
2008-02-26,11.65,11.65,11.32,11.42,36200,2.26588384549757,2.26588384549757,2.20170001124742,2.22114965798989,186121.632332566,0.0,1.0
2008-02-27,11.65,11.672,11.45,11.61,48300,2.28222154876124,2.28653132335976,2.24304177968379,2.27438559494575,246555.817644182,0.084,1.0
2008-02-28,11.63,11.6468,11.51,11.54,41500,2.27830357185349,2.281594672456,2.25479571040703,2.26067267576864,211844.025512083,0.0,1.0
2008-02-29,11.2901,11.63,11.11,11.63,57600,2.21171755430638,2.27830357185349,2.17643617225213,2.27830357185349,294029.298060142,0.0,1.0
2008-03-03,11.27,11.37,11.18,11.2,46100,2.20777998751409,2.22736987205281,2.19014909142924,2.19406706833699,235325.531954386,0.0,1.0
2008-03-04,11.42,11.64,11.11,11.11,81300,2.23716481432218,2.28026256030737,2.17643617225213,2.17643617225213,415010.102991139,0.0,1.0
2008-03-05,11.39,11.65,11.3,11.65,37500,2.23128784896056,2.28222154876124,2.21365695287571,2.28222154876124,191425.324257906,0.0,1.0
2008-03-06,11.2,11.42,11.2,11.27,27500,2.19406706833699,2.23716481432218,2.19406706833699,2.20777998751409,140378.571122464,0.0,1.0
2008-03-07,11.08,11.19,11.04,11.04,41400,2.17055920689052,2.19210807988311,2.16272325307503,2.16272325307503,211333.557980728,0.0,1.0
2008-03-10,11.12,11.15,10.98,11.02,41100,2.17839516070601,2.18427212606762,2.15096932235179,2.15880527616728,209802.155386664,0.0,1.0
2008-03-11,11.21,11.74,10.97,10.97,125600,2.19602605679086,2.29985244484609,2.14901033389792,2.14901033389792,641147.219381145,0.0,1.0
2008-03-12,11.16,11.24,10.9,11.12,108800,2.1862311145215,2.20190302215247,2.13529741472082,2.17839516070601,555388.674113603,0.0,1.0
2008-03-13,11.19,11.26,10.83,10.9,45300,2.19210807988311,2.20582099906022,2.12158449554371,2.13529741472082,231241.79170355,0.0,1.0
2008-03-14,10.87,11.21,10.71,11.21,63500,2.1294204493592,2.19602605679086,2.09807663409724,2.19602605679086,324146.882410054,0.0,1.0
2008-03-17,10.68,11.0,10.52,11.0,82300,2.09219966873563,2.15488729925954,2.06085585347367,2.15488729925954,420114.778304683,0.0,1.0
2008-03-18,10.85,11.02,10.64,10.64,127900,2.12550247245145,2.15880527616728,2.08436371492014,2.08436371492014,652887.972602298,0.0,1.0
2008-03-19,10.81,10.94,10.78,10.78,84800,2.11766651863597,2.14313336853631,2.11178955327435,2.11178955327435,432876.466588543,0.0,1.0
2008-03-20,10.86,11.01,10.77,10.77,60000,2.12746146090533,2.15684628771341,2.10983056482048,2.10983056482048,306280.518812649,0.0,1.0
2008-03-24,10.98,11.0599,10.82,10.82,77600,2.15096932235179,2.16662164009823,2.11962550708984,2.11962550708984,396122.804331027,0.0,1.0
2008-03-25,10.9,11.02,10.8836,10.92,94500,2.13529741472082,2.15880527616728,2.13208467365647,2.13921539162856,482391.817129922,0.0,1.0
2008-03-26,11.1,11.12,10.85,10.85,63300,2.17447718379826,2.17839516070601,2.12550247245145,2.12550247245145,323125.947347345,0.0,1.0
2008-03-27,11.06,11.1132,11.01,11.01,38200,2.1830967329953,2.19359770462237,2.17322739875934,2.17322739875934,193528.758306703,0.084,1.0
2008-03-28,10.96,11.0999,10.96,11.02,49200,2.16335806452337,2.1909724617156,2.16335806452337,2.17520126560653,249256.934782455,0.0,1.0
2008-03-31,10.94,11.03,10.91,10.92,65500,2.15941033082899,2.17717513245372,2.15348873028741,2.1554625971346,331835.959923796,0.0,1.0
2008-04-01,11.24,11.24,10.91,10.91,52300,2.21862633624477,2.21862633624477,2.15348873028741,2.15348873028741,264962.148152894,0.0,1.0
2008-04-02,11.3,11.32,11.18,11.18,56100,2.23046953732793,2.23441727102231,2.20678313516161,2.20678313516161,284213.700026336,0.0,1.0
2008-04-03,11.25,11.32,11.19,11.25,17900,2.22060020309197,2.23441727102231,2.20875700200881,2.22060020309197,90684.9417196328,0.0,1.0
2008-04-04,11.31,11.38,11.18,11.23,30200,2.23244340417512,2.24626047210547,2.20678313516161,2.21665246939758,152999.175415247,0.0,1.0
2008-04-07,11.32,11.39,11.24,11.28,48800,2.23441727102231,2.24823433895267,2.21862633624477,2.22652180363354,247230.455637883,0.0,1.0
2008-04-08,11.46,11.48,11.23,11.23,50200,2.26205140688302,2.2659991405774,2.21665246939758,2.21665246939758,254323.132643886,0.0,1.0
2008-04-09,11.46,11.51,11.35,11.37,37000,2.26205140688302,2.27192074111898,2.24033887156389,2.24428660525828,187449.320872984,0.0,1.0
2008-04-10,11.54,11.57,11.42,11.44,38500,2.27784234166056,2.28376394220214,2.25415593949424,2.25810367318863,195048.617665132,0.0,1.0
2008-04-11,11.32,11.4,11.3036,11.4,34900,2.23441727102231,2.25020820579986,2.23118012939292,2.25020820579986,176810.305363978,0.0,1.0
2008-04-14,11.35,11.35,11.24,11.24,43600,2.24033887156389,2.24033887156389,2.21862633624477,2.21862633624477,220886.226758436,0.0,1.0
2008-04-15,11.24,11.58,11.24,11.58,55200,2.21862633624477,2.28573780904933,2.21862633624477,2.28573780904933,279654.121951047,0.0,1.0
2008-04-16,11.38,11.48,11.18,11.39,114500,2.24626047210547,2.2659991405774,2.20678313516161,2.24823433895267,580079.655133966,0.0,1.0
2008-04-17,11.38,11.44,11.22,11.22,81600,2.24626047210547,2.25810367318863,2.21467860255039,2.21467860255039,413401.745492852,0.0,1.0
2008-04-18,11.5,11.56,11.32,11.32,47700,2.26994687427179,2.28179007535494,2.23441727102231,2.23441727102231,241657.637990307,0.0,1.0
2008-04-21,11.49,11.572,11.43,11.45,37100,2.26797300742459,2.28415871557158,2.25612980634144,2.26007754003582,187955.940659128,0.0,1.0
2008-04-22,11.5,11.65,11.41,11.41,36800,2.26994687427179,2.29955487697968,2.25218207264705,2.25218207264705,186436.081300698,0.0,1.0
2008-04-23,11.65,11.65,11.43,11.43,54500,2.29955487697968,2.29955487697968,2.25612980634144,2.25612980634144,276107.783448044,0.0,1.0
2008-04-24,11.58,11.72,11.52,11.56,53000,2.28573780904933,2.31337194491003,2.27389460796617,2.28179007535494,268508.486655896,0.0,1.0
2008-04-25,11.85,11.85,11.52,11.52,43900,2.33903221392354,2.33903221392354,2.27389460796617,2.27389460796617,222406.086116865,0.0,1.0
2008-04-28,11.81,11.82,11.67,11.69,60500,2.34771722805118,2.34970513425614,2.31988654118182,2.32386235359173,304340.314695013,0.084,1.0
2008-04-29,11.78,11.81,11.71,11.74,25000,2.34175350943632,2.34771722805118,2.32783816600164,2.3338018846165,125760.460617774,0.0,1.0
2008-04-30,11.82,11.89,11.71,11.71,47200,2.34970513425614,2.36362047769082,2.32783816600164,2.32783816600164,237435.749646357,0.0,1.0
2008-05-01,11.79,11.93,11.36,11.82,36800,2.34374141564128,2.37157210251064,2.25826144882824,2.34970513425614,185119.398029363,0.0,1.0
2008-05-02,11.82,11.96,11.7899,11.79,80300,2.34970513425614,2.3775358211255,2.34372153657923,2.34374141564128,403942.599504289,0.0,1.0
2008-05-05,11.78,11.89,11.75,11.75,29900,2.34175350943632,2.36362047769082,2.33578979082146,2.33578979082146,150409.510898858,0.0,1.0
2008-05-06,11.8,11.91,11.76,11.76,52600,2.34572932184623,2.36759629010073,2.33777769702641,2.33777769702641,264600.009139796,0.0,1.0
2008-05-07,11.85,11.9,11.71,11.73,22200,2.355668852871,2.36560838389578,2.32783816600164,2.33181397841155,111675.289028583,0.0,1.0
2008-05-08,11.82,11.9,11.76,11.77,30900,2.34970513425614,2.36560838389578,2.33777769702641,2.33976560323137,155439.929323568,0.0,1.0
2008-05-09,11.78,11.85,11.72,11.72,28500,2.34175350943632,2.355668852871,2.3298260722066,2.3298260722066,143366.925104262,0.0,1.0
2008-05-12,11.9,11.95,11.76,11.76,39200,2.36560838389578,2.37554791492055,2.33777769702641,2.33777769702641,197192.402248669,0.0,1.0
2008-05-13,11.93,11.93,11.82,11.82,24500,2.37157210251064,2.37157210251064,2.34970513425614,2.34970513425614,123245.251405418,0.0,1.0
2008-05-14,11.93,11.95,11.84,11.84,46500,2.37157210251064,2.37554791492055,2.35368094666605,2.35368094666605,233914.456749059,0.0,1.0
2008-05-15,11.95,11.96,11.85,11.85,39100,2.37554791492055,2.3775358211255,2.355668852871,2.355668852871,196689.360406198,0.0,1.0
2008-05-16,11.96,11.96,11.81,11.87,39700,2.3775358211255,2.3775358211255,2.34771722805118,2.35964466528091,199707.611461025,0.0,1.0
2008-05-19,11.86,11.97,11.79,11.87,58300,2.35765675907596,2.37952372733046,2.34374141564128,2.35964466528091,293273.394160648,0.0,1.0
2008-05-20,11.83,11.89,11.76,11.8,47200,2.35169304046109,2.36362047769082,2.33777769702641,2.34572932184623,237435.749646357,0.0,1.0
2008-05-21,11.89,11.98,11.84,11.84,57300,2.36362047769082,2.38151163353541,2.35368094666605,2.35368094666605,288242.975735938,0.0,1.0
2008-05-22,11.86,11.94,11.84,11.87,57200,2.35765675907596,2.37356000871559,2.35368094666605,2.35964466528091,287739.933893466,0.0,1.0
2008-05-23,11.73,11.99,11.72,11.86,57200,2.33181397841155,2.38349953974036,2.3298260722066,2.35765675907596,287739.933893466,0.0,1.0
2008-05-27,11.79,11.9,11.72,11.72,42200,2.34374141564128,2.36560838389578,2.3298260722066,2.3298260722066,212283.657522802,0.0,1.0
2008-05-28,11.81,11.87,11.67,11.67,49300,2.3644156401728,2.3764279126885,2.33638700430284,2.33638700430284,246248.159632986,0.084,1.0
2008-05-29,11.79,11.92,11.7898,11.81,39400,2.36041154933424,2.38643813978491,2.36037150842585,2.3644156401728,196798.732039343,0.0,1.0
2008-05-30,11.88,11.99,11.8,11.8,83700,2.37842995810778,2.40045245771989,2.36241359475352,2.36241359475352,418072.433291702,0.0,1.0
2008-06-02,11.85,11.94,11.79,11.86,40100,2.37242382184993,2.39044223062348,2.36041154933424,2.37442586726922,200295.156212632,0.0,1.0
2008-06-03,11.9,11.9,11.8,11.82,36500,2.38243404894635,2.38243404894635,2.36241359475352,2.36641768559208,182313.546178579,0.0,1.0
2008-06-04,11.92,11.95,11.8,11.81,27800,2.38643813978491,2.39244427604276,2.36241359475352,2.3644156401728,138857.988596288,0.0,1.0
2008-06-05,11.99,11.99,11.82,11.85,49900,2.40045245771989,2.40045245771989,2.36641768559208,2.37242382184993,249245.094638661,0.0,1.0
2008-06-06,11.91,11.94,11.8462,11.89,49800,2.38443609436563,2.39044223062348,2.37166304459061,2.38043200352706,248745.605471048,0.0,1.0
2008-06-09,11.94,11.95,11.88,11.88,45900,2.39044223062348,2.39244427604276,2.37842995810778,2.37842995810778,229265.527934159,0.0,1.0
2008-06-10,11.88,11.94,11.81,11.83,55200,2.37842995810778,2.39044223062348,2.3644156401728,2.36841973101137,275718.020522126,0.0,1.0
2008-06-11,11.71,11.89,11.71,11.79,90600,2.34439518597998,2.38043200352706,2.34439518597998,2.36041154933424,452537.185856967,0.0,1.0
2008-06-12,11.71,11.84,11.69,11.74,34100,2.34439518597998,2.37042177643065,2.34039109514141,2.35040132223782,170325.806155878,0.0,1.0
2008-06-13,11.74,11.8,11.64,11.71,46000,2.35040132223782,2.36241359475352,2.330380868045,2.34439518597998,229765.017101772,0.0,1.0
2008-06-16,11.67,11.79,11.61,11.66,79200,2.33638700430284,2.36041154933424,2.32437473178715,2.33438495888356,395595.420749138,0.0,1.0
2008-06-17,11.61,11.728,11.6,11.62,71900,2.32437473178715,2.34799886773468,2.32237268636787,2.32637677720643,359132.711513421,0.0,1.0
2008-06-18,11.55,11.73,11.55,11.57,49000,2.31236245927145,2.34839927681854,2.31236245927145,2.31636655011002,244749.692130148,0.0,1.0
2008-06-19,11.59,11.64,11.52,11.52,48600,2.32037064094858,2.330380868045,2.30635632301361,2.30635632301361,242751.735459698,0.0,1.0
2008-06-20,11.52,11.64,11.52,11.6,52100,2.30635632301361,2.330380868045,2.30635632301361,2.32237268636787,260233.856326136,0.0,1.0
2008-06-23,11.48,11.64,11.46,11.51,62100,2.29834814133647,2.330380868045,2.29434405049791,2.30435427759432,310182.773087392,0.0,1.0
2008-06-24,11.52,11.64,11.43,11.43,98700,2.30635632301361,2.330380868045,2.28833791424006,2.28833791424006,492995.808433583,0.0,1.0
2008-06-25,11.52,11.83,11.5,11.5,111600,2.30635632301361,2.36841973101137,2.30235223217504,2.30235223217504,557429.911055601,0.0,1.0
2008-06-26,11.44,11.5,11.41,11.41,80500,2.30555550484589,2.31764757917201,2.29950946768283,2.29950946768283,399435.18950829,0.076,1.0
2008-06-27,11.26,11.5,11.26,11.42,60000,2.26927928186755,2.31764757917201,2.26927928186755,2.30152481340385,297715.669198725,0.0,1.0
2008-06-30,11.17,11.27,11.17,11.2,81200,2.25114117037838,2.27129462758857,2.25114117037838,2.25718720754143,402908.538982274,0.0,1.0
2008-07-01,11.19,11.22,11.1,11.1,45900,2.25517186182041,2.26121789898347,2.23703375033124,2.23703375033124,227752.486937025,0.0,1.0
2008-07-02,11.16,11.16,11.11,11.12,44100,2.24912582465736,2.24912582465736,2.23904909605226,2.24106444177328,218821.016861063,0.0,1.0
2008-07-03,11.13,11.21,11.07,11.12,33700,2.2430797874943,2.25920255326245,2.23098771316818,2.24106444177328,167216.967533284,0.0,1.0
2008-07-07,10.87,11.155,10.64,11.08,94100,2.1906807987478,2.24811815179685,2.14432784716436,2.2330030588892,466917.407860001,0.0,1.0
2008-07-08,10.97,10.97,10.68,10.68,49500,2.21083425595799,2.21083425595799,2.15238923004844,2.15238923004844,245615.427088949,0.0,1.0
2008-07-09,11.06,11.09,10.88,11.09,56300,2.22897236744716,2.23501840461022,2.19269614446882,2.23501840461022,279356.536264805,0.0,1.0
2008-07-10,10.96,11.13,10.88,11.13,53000,2.20881891023697,2.2430797874943,2.19269614446882,2.2430797874943,262982.174458875,0.0,1.0
2008-07-11,10.86,10.88,10.34,10.55,68100,2.18866545302678,2.19269614446882,2.08386747553379,2.12618973567519,337907.284540554,0.0,1.0
2008-07-14,11.02,11.33,10.66,10.74,73300,2.22091098456309,2.28338670191468,2.1483585386064,2.16448130437455,363709.309204443,0.0,1.0
2008-07-15,10.6,11.14,10.41,11.14,131500,2.13626646428028,2.24509513321532,2.09797489558092,2.24509513321532,652493.508327208,0.0,1.0
2008-07-16,10.66,11.1,10.46,11.06,74600,2.1483585386064,2.23703375033124,2.10805162418602,2.22897236744716,370159.815370415,0.0,1.0
2008-07-17,10.94,10.96,10.7,10.7,55300,2.20478821879494,2.20881891023697,2.15641992149048,2.15641992149048,274394.608444825,0.0,1.0
2008-07-18,10.8,10.96,10.8,10.85,47400,2.17657337870067,2.20881891023697,2.17657337870067,2.18665010730576,235195.378666993,0.0,1.0
2008-07-21,10.83,10.95,10.78,10.95,44800,2.18261941586372,2.20680356451595,2.17254268725863,2.20680356451595,222294.366335049,0.0,1.0
2008-07-22,10.74,10.86,10.74,10.83,47700,2.16448130437455,2.18866545302678,2.16448130437455,2.18261941586372,236683.957012987,0.0,1.0
2008-07-23,10.73,10.85,10.73,10.79,67300,2.16246595865353,2.18665010730576,2.16246595865353,2.17455803297965,333937.742284571,0.0,1.0
2008-07-24,10.72,10.82,10.7,10.7,77000,2.16045061293251,2.18060407014271,2.15641992149048,2.15641992149048,382068.442138365,0.0,1.0
2008-07-25,10.75,10.87,10.71,10.71,44300,2.16649665009557,2.1906807987478,2.1584352672115,2.1584352672115,219813.402425059,0.0,1.0
2008-07-28,10.65,10.87,10.65,10.74,42000,2.14634319288538,2.1906807987478,2.14634319288538,2.16448130437455,208400.968439108,0.0,1.0
2008-07-29,10.67,10.97,10.54,10.97,61900,2.16569051180716,2.22658152900887,2.13930440435309,2.22658152900887,304971.091852302,0.076,1.0
2008-07-30,10.71,10.77,10.63,10.66,53200,2.17380931410072,2.18598751754106,2.1575717095136,2.16366081123377,262107.62660004,0.0,1.0
2008-07-31,10.75,10.84,10.62,10.84,51200,2.18192811639428,2.20019542155479,2.15554200894021,2.20019542155479,252253.956427106,0.0,1.0
2008-08-01,10.86,10.93,10.73,10.73,26900,2.20425482270157,2.2184627267153,2.1778687152475,2.1778687152475,132531.86382596,0.0,1.0
2008-08-04,10.86,10.97,10.8,10.97,52400,2.20425482270157,2.22658152900887,2.19207661926123,2.22658152900887,258166.158530866,0.0,1.0
2008-08-05,10.86,10.99,10.77,10.77,39400,2.20425482270157,2.23064093015565,2.18598751754106,2.18598751754106,194117.302406796,0.0,1.0
2008-08-06,10.86,11.12,10.77,11.12,35600,2.20425482270157,2.25702703760972,2.18598751754106,2.25702703760972,175395.329078222,0.0,1.0
2008-08-07,10.77,10.8688,10.72,10.84,62200,2.18598751754106,2.20604095920616,2.17583901467411,2.20019542155479,306449.142378242,0.0,1.0
2008-08-08,10.75,10.84,10.69,10.69,33300,2.18192811639428,2.20019542155479,2.16974991295394,2.16974991295394,164063.608379348,0.0,1.0
2008-08-11,10.74,10.93,10.64,10.64,38600,2.17989841582089,2.2184627267153,2.15960141008699,2.15960141008699,190175.834337623,0.0,1.0
2008-08-12,10.81,10.87,10.66,10.87,45600,2.19410631983462,2.20628452327496,2.16366081123377,2.20628452327496,224663.679942891,0.0,1.0
2008-08-13,10.779,10.86,10.75,10.77,22800,2.18781424805712,2.20425482270157,2.18192811639428,2.18598751754106,112331.839971445,0.0,1.0
2008-08-14,10.81,10.83,10.71,10.71,42100,2.19410631983462,2.1981657209814,2.17380931410072,2.17380931410072,207419.757140257,0.0,1.0
2008-08-15,10.88,10.94,10.82,10.94,37400,2.20831422384836,2.22049242728869,2.19613602040801,2.22049242728869,184263.632233862,0.0,1.0
2008-08-18,10.86,10.91,10.8,10.8,46200,2.20425482270157,2.21440332556852,2.19207661926123,2.19207661926123,227619.780994771,0.0,1.0
2008-08-19,10.8,10.93,10.8,10.9232,34200,2.19207661926123,2.2184627267153,2.19207661926123,2.2170825303254,168497.759957168,0.0,1.0
2008-08-20,10.76,10.86,10.66,10.81,58900,2.18395781696767,2.20425482270157,2.16366081123377,2.19410631983462,290190.586592901,0.0,1.0
2008-08-21,10.75,10.85,10.65,10.79,58800,2.18192811639428,2.20222512212818,2.16163111066038,2.19004691868784,289697.903084254,0.0,1.0
2008-08-22,10.7601,10.8088,10.63,10.63,27800,2.18397811397341,2.19386275576582,2.1575717095136,2.1575717095136,136966.01540378,0.0,1.0
2008-08-25,10.75,10.81,10.71,10.71,28900,2.18192811639428,2.19410631983462,2.17380931410072,2.17380931410072,142385.533998894,0.0,1.0
2008-08-26,10.8,10.85,10.76,10.76,50400,2.19207661926123,2.20222512212818,2.18395781696767,2.18395781696767,248312.488357932,0.0,1.0
2008-08-27,10.7,10.79,10.54,10.54,48300,2.1872053378851,2.20560239212899,2.15449946367373,2.15449946367373,236287.828604024,0.076,1.0
2008-08-28,10.74,10.77,10.6,10.6,36100,2.19538180643794,2.20151415785257,2.16676416650299,2.16676416650299,176604.360509426,0.0,1.0
2008-08-29,10.74,10.8,10.67,10.71,34000,2.19538180643794,2.2076465092672,2.18107298647047,2.18924945502331,166330.976657077,0.0,1.0
2008-09-02,10.89,10.9,10.8,10.8,50800,2.2260435635111,2.22808768064931,2.2076465092672,2.2076465092672,248518.047475867,0.0,1.0
2008-09-03,10.94,10.95,10.78,10.91,41800,2.23626414920215,2.23830826634036,2.20355827499078,2.23013179778752,204489.259537229,0.0,1.0
2008-09-04,10.76,10.96,10.74,10.96,57400,2.19947004071436,2.24035238347857,2.19538180643794,2.24035238347857,280805.825297536,0.0,1.0
2008-09-05,10.77,10.82,10.72,10.81,75000,2.20151415785257,2.21173474354362,2.19129357216152,2.20969062640541,366906.566155317,0.0,1.0
2008-09-08,10.88,10.97,10.81,10.81,65700,2.22399944637289,2.24239650061678,2.20969062640541,2.20969062640541,321410.151952057,0.0,1.0
2008-09-09,10.89,10.99,10.76,10.97,61300,2.2260435635111,2.2464847348932,2.19947004071436,2.24239650061678,299884.966737611,0.0,1.0
2008-09-10,10.84,10.97,10.75,10.97,49900,2.21582297782004,2.24239650061678,2.19742592357615,2.24239650061678,244115.168682004,0.0,1.0
2008-09-11,10.67,10.84,10.6625,10.84,35600,2.18107298647047,2.21582297782004,2.17953989861681,2.21582297782004,174158.316735057,0.0,1.0
2008-09-12,10.64,10.8164,10.6,10.7,64500,2.17494063505584,2.21099886137387,2.16676416650299,2.1872053378851,315539.646893572,0.0,1.0
2008-09-15,10.38,11.12,10.37,11.12,74500,2.12179358946237,2.27305825768993,2.11974947232416,2.27305825768993,364460.522380947,0.0,1.0
2008-09-16,10.03,10.39,9.9,9.95,182600,2.050249489625,2.12383770660058,2.02367596682827,2.03389655251932,893295.186399478,0.0,1.0
2008-09-17,9.01,9.91,9.01,9.58,127300,1.84174954152755,2.02572008396648,1.84174954152755,1.95826421840554,622762.744954289,0.0,1.0
2008-09-18,9.22,9.49,8.61,9.49,118200,1.88467600142996,1.93986716416164,1.75998485599913,1.93986716416164,578244.74826078,0.0,1.0
2008-09-19,9.98,11.24,9.45,9.45,116000,2.04002890393395,2.29758766334846,1.9316906956088,1.9316906956088,567482.155653556,0.0,1.0
2008-09-22,9.32,10.07,9.32,10.07,59800,1.90511717281207,2.05842595817785,1.90511717281207,2.05842595817785,292546.835414505,0.0,1.0
2008-09-23,9.27,9.98,8.95,9.81,107100,1.89489658712102,2.04002890393395,1.82948483869828,2.00527891258438,523942.57646979,0.0,1.0
2008-09-24,9.35,9.42,9.3,9.39,95700,1.9112495242267,1.92555834419417,1.90102893853565,1.91942599277954,468172.778414183,0.0,1.0
2008-09-25,9.31,9.5,9.31,9.31,102200,1.90307305567386,1.94191128129985,1.90307305567386,1.90307305567386,499971.347480977,0.0,1.0
2008-09-26,9.18,9.27,9.18,9.2,65400,1.89203482312752,1.91058418413857,1.89203482312752,1.8961569033522,317315.512728032,0.076,1.0
2008-09-29,8.05,9.2344,8.05,8.84,126800,1.65913729043317,1.90324688133865,1.65913729043317,1.82195945930798,615223.348836614,0.0,1.0
2008-09-30,8.36,8.5,8.15,8.15,186900,1.72302953391569,1.75188409548845,1.67974769155657,1.67974769155657,906823.690043872,0.0,1.0
2008-10-01,8.9,8.93,8.544,8.75,48100,1.83432569998202,1.84050882031904,1.76095267198274,1.80341009829693,233377.311348904,0.0,1.0
2008-10-02,8.93,9.24,8.82,9.24,57400,1.84050882031904,1.90440106380156,1.8178373790833,1.90440106380156,278500.159489128,0.0,1.0
2008-10-03,8.96,9.41,8.95,8.95,62100,1.84669194065606,1.93943874571133,1.84463090054372,1.84463090054372,301304.179516983,0.0,1.0
2008-10-06,8.08,8.95,7.85,8.52,110200,1.66532041077019,1.84463090054372,1.61791648818639,1.75600617571312,534681.490865889,0.0,1.0
2008-10-07,8.0,8.45,7.77,8.45,104500,1.64883208987148,1.74157889492675,1.60142816728767,1.74157889492675,507025.551683169,0.0,1.0
2008-10-08,7.61,7.65,7.19,7.53,153600,1.56845152549024,1.5766956859396,1.48188784077199,1.55196320459153,745254.782186938,0.0,1.0
2008-10-09,7.03,8.01,7.0,8.01,155000,1.44891119897456,1.65089312998382,1.44272807863754,1.65089312998382,752047.469003745,0.0,1.0
2008-10-10,6.5,6.87,5.11,6.57,191700,1.33967607302058,1.41593455717713,1.05319149740541,1.35410335380695,930112.901987209,0.0,1.0
2008-10-13,7.66,8.51,6.45,6.45,168500,1.57875672605194,1.75394513560078,1.32937087245888,1.32937087245888,817548.377594394,0.0,1.0
2008-10-14,8.19,8.29,7.86,8.29,82100,1.68799185200593,1.70860225312932,1.61997752829873,1.70860225312932,398342.562614241,0.0,1.0
2008-10-15,7.82,8.22,7.73,7.73,74600,1.61173336784937,1.69417497234294,1.59318400683832,1.59318400683832,361953.16895277,0.0,1.0
2008-10-16,8.32,8.39,7.689,7.91,77400,1.71478537346634,1.72921265425271,1.58473374237772,1.63028272886042,375538.542586385,0.0,1.0
2008-10-17,8.34,8.34,7.47,7.56,97500,1.71890745369102,1.71890745369102,1.53959696391749,1.55814632492855,473062.117599129,0.0,1.0
2008-10-20,8.6,8.83,8.4,8.82,60700,1.77249449661184,1.81989841919564,1.73127369436505,1.8178373790833,294511.492700176,0.0,1.0
2008-10-21,8.15,8.69,8.03,8.19,52900,1.67974769155657,1.79104385762289,1.6550152102085,1.68799185200593,256666.523292246,0.0,1.0
2008-10-22,7.98,8.49,7.88,8.49,66600,1.6447100096468,1.74982305537611,1.62409960852341,1.74982305537611,323137.815713867,0.0,1.0
2008-10-23,7.86,8.39,7.84,8.18,77100,1.61997752829873,1.72921265425271,1.61585544807405,1.68593081189359,374082.966839927,0.0,1.0
2008-10-24,7.8,7.98,7.27,7.7,50400,1.60761128762469,1.6447100096468,1.49837616167071,1.5870008865013,244536.725405089,0.0,1.0
2008-10-27,7.71,8.26,7.71,7.8,37400,1.58906192661364,1.7024191327923,1.58906192661364,1.60761128762469,181461.776391871,0.0,1.0
2008-10-28,7.91,8.4,7.82,8.4,60100,1.63028272886042,1.73127369436505,1.61173336784937,1.73127369436505,291600.341207259,0.0,1.0
2008-10-29,7.83,8.17,7.8,8.07,44800,1.62945831281549,1.70021384619445,1.62321517751734,1.67940339520064,215276.449382673,0.076,1.0
2008-10-30,7.9,8.07,7.81,7.81,52300,1.64402562851116,1.67940339520064,1.62529622261673,1.62529622261673,251316.033542719,0.0,1.0
2008-10-31,8.0,8.15,7.82,8.02,58500,1.66483607950497,1.69605175599569,1.62737726771611,1.66899816970373,281108.756448357,0.0,1.0
2008-11-03,8.12,8.2299,8.01,8.03,88600,1.68980862069754,1.71267930633974,1.66691712460435,1.67107921480311,425747.620877342,0.0,1.0
2008-11-04,8.4,8.43,8.14,8.26,63300,1.74807788348022,1.75432101877836,1.69397071089631,1.71894325208888,304174.090310786,0.0,1.0
2008-11-05,8.3326,8.64,8.3,8.51,104000,1.73405163951039,1.79802296586537,1.72726743248641,1.77096937957341,499748.900352634,0.0,1.0
2008-11-06,8.16,8.65,8.16,8.5,35400,1.69813280109507,1.80010401096475,1.69813280109507,1.76888833447403,170106.837235416,0.0,1.0
2008-11-07,8.18,8.34,8.1,8.2,46600,1.70229489129383,1.73559161288393,1.68564653049878,1.70645698149259,223925.949581085,0.0,1.0
2008-11-10,8.24,8.3,8.1,8.29,33900,1.71478116189012,1.72726743248641,1.68564653049878,1.72518638738702,162898.920403407,0.0,1.0
2008-11-11,8.15,8.2,8.0,8.1,38300,1.69605175599569,1.70645698149259,1.66483607950497,1.68564653049878,184042.143110634,0.0,1.0
2008-11-12,7.98,8.18,7.9,8.0,55100,1.66067398930621,1.70229489129383,1.64402562851116,1.66483607950497,264770.811629136,0.0,1.0
2008-11-13,8.0,8.18,7.7,8.09,45200,1.66483607950497,1.70229489129383,1.60240472652353,1.6835654853994,217198.560537876,0.0,1.0
2008-11-14,7.85,8.1,7.71,8.05,49500,1.63362040301425,1.68564653049878,1.60448577162291,1.67524130500187,237861.255456302,0.0,1.0
2008-11-17,7.6,7.84,7.51,7.73,66900,1.58159427552972,1.63153935791487,1.56286486963529,1.60864786182168,321473.090707608,0.0,1.0
2008-11-18,7.24,7.81,7.1,7.51,48600,1.506676651952,1.62529622261673,1.47754202056066,1.56286486963529,233536.505357096,0.0,1.0
2008-11-19,7.06,7.34,6.91,6.91,77200,1.46921784016313,1.52748710294581,1.43800216367242,1.43800216367242,370967.452954073,0.0,1.0
2008-11-20,6.4,7.24,6.4,7.24,69900,1.33186886360398,1.506676651952,1.33186886360398,1.506676651952,335888.924371626,0.0,1.0
2008-11-21,6.25,6.44,5.93,6.34,95100,1.30065318711326,1.3401930440015,1.23405974393306,1.31938259300769,456981.927149379,0.0,1.0
2008-11-24,6.78,6.78,6.16,6.24,56900,1.41094857738046,1.41094857738046,1.28192378121883,1.29857214201388,273420.311827548,0.0,1.0
2008-11-25,6.53,6.95,6.41,6.57,81500,1.37473839265123,1.46315954501164,1.34947520626254,1.38315945478079,387124.563367757,0.076,1.0
2008-11-26,7.0,7.05,6.52,6.59,66600,1.4736858726736,1.48421220033555,1.37263312711884,1.38736998584557,316349.643193775,0.0,1.0
2008-11-28,7.02,7.37,6.9,6.91,54400,1.47789640373838,1.55158069737206,1.45263321734969,1.45473848288208,258399.708554675,0.0,1.0
2008-12-01,7.19,7.58,7.09,7.58,223900,1.51368591778902,1.59579127355227,1.49263326246512,1.59579127355227,1063523.80046676,0.0,1.0
2008-12-02,7.3,7.51,7.19,7.36,151200,1.53684383864532,1.58105441482553,1.51368591778902,1.54947543183967,718199.189953437,0.0,1.0
2008-12-03,7.45,7.49,7.01,7.01,139900,1.56842282163119,1.57684388376075,1.47579113820599,1.47579113820599,664524.250492628,0.0,1.0
2008-12-04,7.37,7.59,7.28,7.45,64200,1.55158069737206,1.59789653908466,1.53263330758054,1.56842282163119,304949.656051657,0.0,1.0
2008-12-05,7.26,7.48,7.16,7.16,114700,1.52842277651576,1.57473861822836,1.50737012119185,1.50737012119185,544824.385500391,0.0,1.0
2008-12-08,7.45,7.64,7.25,7.35,178700,1.56842282163119,1.60842286674661,1.52631751098337,1.54737016630728,848824.042623536,0.0,1.0
2008-12-09,7.13,7.51,7.09,7.51,110600,1.50105432459468,1.58105441482553,1.49263326246512,1.58105441482553,525349.407465939,0.0,1.0
2008-12-10,7.03,7.5,7.02,7.3,108600,1.48000166927077,1.57894914929314,1.47789640373838,1.53684383864532,515849.418180841,0.0,1.0
2008-12-11,6.91,7.25,6.9,7.0,97800,1.45473848288208,1.52631751098337,1.45263321734969,1.4736858726736,464549.47604131,0.0,1.0
2008-12-12,7.03,7.1,6.6,6.63,126300,1.48000166927077,1.49473852799751,1.38947525137796,1.39579104797514,599924.323353961,0.0,1.0
2008-12-15,7.03,7.37,6.9508,7.24,121400,1.48000166927077,1.55158069737206,1.46332796625424,1.52421224545098,576649.34960547,0.0,1.0
2008-12-16,7.31,7.46,6.95,6.99,97800,1.53894910417771,1.57052808716358,1.46315954501164,1.47158060714121,464549.476041311,0.0,1.0
2008-12-17,7.47,7.5,7.27,7.4348,94300,1.57263335269597,1.57894914929314,1.53052804204815,1.56522281802195,447924.494792387,0.0,1.0
2008-12-18,7.85,7.8702,7.58,7.6,134500,1.65263344292682,1.65688607930225,1.59579127355227,1.60000180461705,638874.279422865,0.0,1.0
2008-12-19,7.88,7.98,7.57,7.94,68100,1.65894923952399,1.6800018948479,1.59368600801988,1.67158083271834,323474.6351576,0.0,1.0
2008-12-22,7.8408,7.98,7.7,7.76,78500,1.65069659863702,1.6800018948479,1.62105445994096,1.6336860531353,372874.579440111,0.0,1.0
2008-12-23,8.17,8.27,7.8,7.8,91100,1.72000193996333,1.74105459528724,1.64210711526487,1.64210711526487,432724.51193623,0.0,1.0
2008-12-24,8.4,8.6,8.12,8.6,89700,1.76842304720832,1.81052835785613,1.70947561230137,1.81052835785613,426074.519436661,0.0,1.0
2008-12-26,8.1,8.75,7.95,8.33,84300,1.70526508123659,1.842107340842,1.67368609825073,1.75368618848158,400424.548366896,0.0,1.0
2008-12-29,8.11,8.86,7.95,7.95,187800,1.72337036481515,1.88274493616057,1.68937045626146,1.68937045626146,883767.082859966,0.076,1.0
2008-12-30,8.3,8.34,8.05,8.11,114500,1.76374525622266,1.77224523336108,1.71062039910752,1.72337036481515,538824.978634004,0.0,1.0
2008-12-31,8.45,8.64,8.27,8.5,85700,1.79562017049174,1.83599506189925,1.75737027336884,1.80624514191477,403295.20234877,0.0,1.0
2009-01-02,8.5899,8.78,8.09,8.09,79000,1.82534884053338,1.86574498188373,1.71912037624594,1.71912037624594,371765.705782412,0.0,1.0
2009-01-05,8.89,9.5,8.5,8.8,151100,1.88911991901439,2.01874457037533,1.80624514191477,1.86999497045294,711060.735996489,0.0,1.0
2009-01-06,8.8,9.22,8.52,9.22,161900,1.86999497045294,1.95924473040638,1.81049513048398,1.95924473040638,761884.402103452,0.0,1.0
2009-01-07,8.87,8.89,8.5,8.89,112200,1.88486993044518,1.88911991901439,1.80624514191477,1.88911991901439,528001.420111224,0.0,1.0
2009-01-08,8.9,8.9,8.05,8.71,65500,1.891244913299,1.891244913299,1.71062039910752,1.85087002189149,308236.123148709,0.0,1.0
2009-01-09,8.74,9.15,8.26,9.15,92600,1.85724500474531,1.94436977041414,1.75524527908424,1.94436977041414,435765.877917106,0.0,1.0
2009-01-12,8.7,9.21,8.67,9.21,70500,1.84874502760688,1.95711973612177,1.84237004475307,1.95711973612177,331765.59819823,0.0,1.0
2009-01-13,8.78,8.99,8.6,8.6,85200,1.86574498188373,1.91036986186045,1.82749508476083,1.82749508476083,400942.254843817,0.0,1.0
2009-01-14,8.66,8.87,8.63,8.67,119700,1.84024505046846,1.88486993044518,1.83387006761465,1.84237004475307,563295.632685505,0.0,1.0
2009-01-15,8.73,8.88,8.55,8.57,84900,1.8551200104607,1.88699492472979,1.8168701133378,1.82112010190701,399530.486340847,0.0,1.0
2009-01-16,8.9,8.98,8.6,8.6,61600,1.891244913299,1.90824486757584,1.82749508476083,1.82749508476083,289883.132610084,0.0,1.0
2009-01-20,8.78,9.01,8.75,9.01,30200,1.86574498188373,1.91461985042966,1.85936999902991,1.91461985042966,142118.0292991,0.0,1.0
2009-01-21,8.9,9.09,8.74,9.09,91800,1.891244913299,1.9316198047065,1.85724500474531,1.9316198047065,432001.161909183,0.0,1.0
2009-01-22,8.86,9.05,8.75,8.9,93200,1.88274493616057,1.92311982756808,1.85936999902991,1.891244913299,438589.41492305,0.0,1.0
2009-01-23,9.03,9.06,8.76,8.81,36400,1.91886983899887,1.92524482185269,1.86149499331452,1.87211996473755,171294.578360504,0.0,1.0
2009-01-26,9.1,9.19,8.95,9.03,40400,1.93374479899111,1.95286974755256,1.90186988472203,1.91886983899887,190118.15840012,0.0,1.0
2009-01-27,9.22,9.22,9.0,9.0,48100,1.95924473040638,1.95924473040638,1.91249485614505,1.91249485614505,226353.54997638,0.0,1.0
2009-01-28,9.5,9.5,9.11,9.25,99400,2.03489452693834,2.03489452693834,1.95135675162192,1.98134467096628,464053.535698862,0.076,1.0
2009-01-29,9.25,9.88,9.22,9.28,100900,1.98134467096628,2.11629030801587,1.97491868824963,1.98777065368292,471056.355654076,0.0,1.0
2009-01-30,9.25,9.43,8.79,9.43,118700,1.98134467096628,2.01990056726616,1.88281293597768,2.01990056726616,554156.485789285,0.0,1.0
2009-02-02,9.15,9.34,8.97,8.97,101400,1.95992472857745,2.00062261911622,1.92136883227757,1.92136883227757,473390.628972482,0.0,1.0
2009-02-03,9.36,9.45,9.07,9.1,92900,2.00490660759398,2.02418455574392,1.94278877466639,1.94921475738304,433707.982559602,0.0,1.0
2009-02-04,9.38,9.48,9.16,9.48,67500,2.00919059607175,2.03061053846057,1.96206672281633,2.03061053846057,315126.89798464,0.0,1.0
2009-02-05,9.21,9.3,9.1,9.2,148600,1.97277669401075,1.99205464216069,1.94921475738304,1.97063469977186,693746.030229888,0.0,1.0
2009-02-06,9.31,9.4,9.1,9.36,76000,1.99419663639957,2.01347458454951,1.94921475738304,2.00490660759398,354809.544397521,0.0,1.0
2009-02-09,9.44,9.5,9.19,9.48,153500,2.02204256150504,2.03489452693834,1.96849270553298,2.03061053846057,716621.908750257,0.0,1.0
2009-02-10,9.42,9.49,9.16,9.49,90000,2.01775857302728,2.03275253269945,1.96206672281633,2.03275253269945,420169.197312853,0.0,1.0
2009-02-11,9.5,9.54,9.25,9.25,101900,2.03489452693834,2.04346250389387,1.98134467096628,1.98134467096628,475724.902290886,0.0,1.0
2009-02-12,9.505,9.59,9.35,9.4,107100,2.03596552405778,2.05417247508828,2.0027646133551,2.01347458454951,500001.344802295,0.0,1.0
2009-02-13,9.5,9.52,9.38,9.5,63500,2.03489452693834,2.0391785154161,2.00919059607175,2.03489452693834,296452.711437402,0.0,1.0
2009-02-17,9.4,9.55,9.22,9.55,103800,2.01347458454951,2.04560449813275,1.97491868824963,2.04560449813275,484595.140900825,0.0,1.0
2009-02-18,9.12,10.25,9.1,9.16,89500,1.9534987458608,2.19554409485452,1.94921475738304,1.96206672281633,417834.92399445,0.0,1.0
2009-02-19,8.83,9.35,8.79,9.15,117200,1.89138091293321,2.0027646133551,1.88281293597768,1.95992472857745,547153.665834072,0.0,1.0
2009-02-20,8.57,8.97,8.33,8.77,135300,1.83568906272227,1.92136883227757,1.78428120098909,1.87852894749992,631654.359960323,0.0,1.0
2009-02-23,8.94,8.94,8.5726,8.6,127500,1.91494284956092,1.91494284956092,1.83624598122438,1.84211504543892,595239.696193209,0.0,1.0
2009-02-24,9.3,9.3399,8.55,8.78,75200,1.99205464216069,2.00060119917383,1.8314050742445,1.8806709417388,351074.707088073,0.0,1.0
2009-02-25,9.304,9.4,9.02,9.15,105100,2.00919059607175,2.02992171142244,1.9478610464926,1.97593443186334,486688.720279617,0.076,1.0
2009-02-26,9.15,9.18,8.81,9.1,89400,1.97593443186334,1.98241290541043,1.90251173166295,1.96513697595152,413986.409067533,0.0,1.0
2009-02-27,8.68,8.78,8.34,8.35,121600,1.87443834629221,1.89603325811586,1.80101564609183,1.80317513727419,563095.607859197,0.0,1.0
2009-03-02,8.02,8.44,8.0,8.43,103300,1.73191192825617,1.82261055791547,1.72759294589144,1.82045106673311,478353.423452754,0.0,1.0
2009-03-03,8.15,8.17,7.61,7.94,224200,1.75998531362691,1.76430429599164,1.64337278977923,1.71463599879726,1038207.52699039,0.0,1.0
2009-03-04,8.0,8.15,7.83,8.07,101200,1.72759294589144,1.75998531362691,1.69088159579125,1.74270938416799,468628.910488081,0.0,1.0
2009-03-05,7.95,8.0099,7.7,7.85,117500,1.71679548997962,1.72973084216198,1.66280821042051,1.69520057815598,544109.653975785,0.0,1.0
2009-03-06,7.78,7.93,7.26,7.87,91300,1.68008413987943,1.71247650761489,1.56779059839648,1.69951956052071,422784.777940333,0.0,1.0
2009-03-09,7.8,8.1,7.51,7.65,232400,1.68440312224416,1.74918785771508,1.62177787795559,1.65201075450869,1076179.43475721,0.0,1.0
2009-03-10,7.9,8.05,7.49,8.05,72400,1.7059980340678,1.73839040180326,1.61745889559086,1.73839040180326,335264.161258271,0.0,1.0
2009-03-11,7.9,7.9868,7.53,7.53,58700,1.7059980340678,1.72474241753072,1.62609686032032,1.62609686032032,271823.290964924,0.0,1.0
2009-03-12,8.29,8.74,7.82,7.82,75600,1.79021819018001,1.8873952933864,1.68872210460888,1.68872210460888,350082.466728249,0.0,1.0
2009-03-13,8.4,8.86,8.25,8.25,65200,1.81397259318601,1.91330918757477,1.78158022545055,1.78158022545055,301922.973950819,0.0,1.0
2009-03-16,8.72,8.88,8.26,8.3,77100,1.88307631102167,1.9176281699395,1.78373971663291,1.79237768136237,357028.547417303,0.0,1.0
2009-03-17,8.79,8.92,8.55,8.55,37400,1.89819274929822,1.92626613466896,1.84636496092148,1.84636496092148,173188.945180378,0.0,1.0
2009-03-18,8.83,8.8899,8.64,8.7,68000,1.90683071402768,1.91976606621004,1.86580038156276,1.87875732865694,314888.99123705,0.0,1.0
2009-03-19,8.59,9.155,8.5,9.07,83500,1.85500292565094,1.97701417745452,1.83556750500966,1.95865850240442,386665.158357259,0.0,1.0
2009-03-20,8.5936,8.75,8.51,8.51,41400,1.85578034247659,1.88955478456876,1.83772699619202,1.83772699619202,191711.827017851,0.0,1.0
2009-03-23,8.91,8.97,8.66,8.85,69400,1.92410664348659,1.93706359058078,1.87011936392749,1.91114969639241,321371.999880166,0.0,1.0
2009-03-24,8.86,9.03,8.76,8.95,43600,1.91330918757477,1.95002053767496,1.89171427575113,1.93274460821605,201899.412028462,0.0,1.0
2009-03-25,9.03,9.07,8.71,9.0,50900,1.95002053767496,1.95865850240442,1.88091681983931,1.94354206412787,235703.671381851,0.0,1.0
2009-03-26,9.13,9.25,8.99,8.99,51700,1.97161544949861,1.99752934368698,1.94138257294551,1.94138257294551,239408.247749345,0.0,1.0
2009-03-27,9.06,9.2398,9.02,9.03,38500,1.97291114420803,2.01206450223547,1.96420071973029,1.96637832584972,176799.650112991,0.076,1.0
2009-03-30,8.85,9.06,8.78,9.05,61900,1.92718141569989,1.97291114420803,1.91193817286385,1.97073353808859,284257.099792056,0.0,1.0
2009-03-31,8.92,9.0,8.26,8.63,37400,1.94242465853594,1.95984550749142,1.79870265465323,1.87927408107233,171748.231538334,0.0,1.0
2009-04-01,8.95,9.0,8.74,8.79,37900,1.94895747689424,1.95984550749142,1.90322774838611,1.91411577898328,174044.330890451,0.0,1.0
2009-04-02,9.2,9.3,9.02,9.18,53900,2.00339762988012,2.02517369107446,1.96420071973029,1.99904241764125,247519.510158187,0.0,1.0
2009-04-03,9.3,9.3,9.01,9.2,33100,2.02517369107446,2.02517369107446,1.96202311361085,2.00339762988012,152001.77711013,0.0,1.0
2009-04-06,9.1,9.3,9.03,9.25,34000,1.98162156868577,2.02517369107446,1.96637832584972,2.01428566047729,156134.75594394,0.0,1.0
2009-04-07,9.14,9.1894,8.91,8.91,22100,1.99033199316351,2.00108936739351,1.9402470524165,1.9402470524165,101487.591363561,0.0,1.0
2009-04-08,9.18,9.26,8.89,8.89,46900,1.99904241764125,2.01646326659673,1.93589184017763,1.93589184017763,215374.119228552,0.0,1.0
2009-04-09,9.25,9.44,9.14,9.14,40700,2.01428566047729,2.05566017674655,1.99033199316351,1.99033199316351,186902.487262305,0.0,1.0
2009-04-13,9.07,9.32,8.99,9.32,27500,1.97508875032746,2.02952890331333,1.95766790137198,2.02952890331333,126285.464366422,0.0,1.0
2009-04-14,9.02,9.24,9.01,9.1,41300,1.96420071973029,2.01210805435786,1.96202311361085,1.98162156868577,189657.806484845,0.0,1.0
2009-04-15,9.19,9.28,9.08,9.14,52000,2.00122002376068,2.02081847883559,1.9772663564469,1.99033199316351,238794.332620144,0.0,1.0
2009-04-16,9.345,9.374,9.1,9.1,53200,2.03497291861192,2.04128797635828,1.98162156868577,1.98162156868577,244304.971065224,0.0,1.0
2009-04-17,9.495,9.59,9.35,9.38,59500,2.06763701040345,2.08832426853808,2.03606172167164,2.04259454002994,273235.822901895,0.0,1.0
2009-04-20,9.31,9.54,9.01,9.52,38700,2.0273512971939,2.0774362379409,1.96202311361085,2.07308102570203,177718.089853838,0.0,1.0
2009-04-21,9.46,9.52,9.14,9.37,35800,2.06001538898542,2.07308102570203,1.99033199316351,2.04041693391051,164400.713611561,0.0,1.0
2009-04-22,9.57,9.6864,9.4,9.52,47600,2.08396905629921,2.10931639152943,2.04694975226881,2.07308102570203,218588.658321516,0.0,1.0
2009-04-23,9.68,9.83,9.6,9.82,52400,2.10792272361299,2.14058681540451,2.09050187465751,2.13840920928508,240631.212101837,0.0,1.0
2009-04-24,9.6,9.7,9.43,9.6815,73300,2.09050187465751,2.11227793585186,2.05348257062712,2.10824936453091,336608.165020318,0.0,1.0
2009-04-27,9.62,9.69,9.48,9.48,20600,2.09485708689638,2.11010032973243,2.06437060122429,2.06437060122429,94599.2933072109,0.0,1.0
2009-04-28,9.4599,9.59,9.3,9.59,45400,2.07654341943193,2.10510168102752,2.04144375740938,2.10510168102752,206824.213729897,0.076,1.0
2009-04-29,9.52,9.57,9.45,9.53,74100,2.08973597532659,2.10071147939868,2.07437026962566,2.09193107614101,337569.917123025,0.0,1.0
2009-04-30,9.55,9.69,9.5,9.5,64800,2.09632127776985,2.12705268917171,2.08534577369775,2.08534577369775,295202.842504345,0.0,1.0
2009-05-01,9.79,9.83,9.55,9.55,40000,2.14900369731589,2.15778410057357,2.09632127776985,2.09632127776985,182223.976854535,0.0,1.0
2009-05-04,9.881,10.0,9.81,9.83,47900,2.16897911472711,2.19510081441869,2.15339389894473,2.15778410057357,218213.212283304,0.0,1.0
2009-05-05,9.9134,9.94,9.66,9.82,65200,2.17609124136582,2.18193020953218,2.12046738672845,2.15558899975915,297025.082272891,0.0,1.0
2009-05-06,10.0399,10.09,9.81,10.03,63500,2.20385926666822,2.21485672174846,2.15339389894473,2.20168611686194,289280.563256573,0.0,1.0
2009-05-07,9.71,10.02,9.71,10.01,59200,2.13144289080055,2.19949101604752,2.13144289080055,2.19729591523311,269691.48574471,0.0,1.0
2009-05-08,9.9,9.98,9.65,9.65,50500,2.1731498062745,2.19071061278985,2.11827228591403,2.11827228591403,230057.770778849,0.0,1.0
2009-05-11,9.8,9.96,9.71,9.96,39500,2.15119879813031,2.18632041116101,2.13144289080055,2.18632041116101,179946.177143853,0.0,1.0
2009-05-12,9.8,10.03,9.71,9.9,67800,2.15119879813031,2.20168611686194,2.13144289080055,2.1731498062745,308869.640768436,0.0,1.0
2009-05-13,9.67,9.8098,9.65,9.71,74700,2.12266248754287,2.15334999692844,2.11827228591403,2.13144289080055,340303.276775843,0.0,1.0
2009-05-14,9.65,9.9,9.57,9.57,62100,2.11827228591403,2.1731498062745,2.10071147939868,2.10071147939868,282902.724066665,0.0,1.0
2009-05-15,9.76,9.91,9.5,9.72,149600,2.14241839487264,2.17534490708892,2.08534577369775,2.13363799161496,681517.673435957,0.0,1.0
2009-05-18,9.86,10.0896,9.71,9.89,62700,2.16436940301683,2.21476891771588,2.13144289080055,2.17095470546008,285636.083719482,0.0,1.0
2009-05-19,9.92,10.1,9.85,9.93,64800,2.17754000790334,2.21705182256287,2.16217430220241,2.17973510871776,295202.842504345,0.0,1.0
2009-05-20,9.98,10.09,9.86,9.86,69200,2.19071061278985,2.21485672174846,2.16436940301683,2.16436940301683,315247.479958344,0.0,1.0
2009-05-21,9.95,10.1,9.8,9.8,101400,2.18412531034659,2.21705182256287,2.15119879813031,2.15119879813031,461937.781326245,0.0,1.0
2009-05-22,10.01,10.08,9.91,9.92,66400,2.19729591523311,2.21266162093404,2.17534490708892,2.17754000790334,302491.801578526,0.0,1.0
2009-05-26,9.96,10.28,9.9,9.9,91800,2.18632041116101,2.25656363722241,2.1731498062745,2.1731498062745,418204.026881156,0.0,1.0
2009-05-27,10.0,10.17,9.91,9.92,89900,2.21178358060827,2.24938390147861,2.1918775283828,2.1940893119634,406459.297320926,0.076,1.0
2009-05-28,9.95,10.18,9.94,9.94,75100,2.20072466270523,2.25159568505922,2.19851287912462,2.19851287912462,339544.974736391,0.0,1.0
2009-05-29,10.06,10.08,9.9,9.9,44700,2.22505428209192,2.22947784925314,2.18966574480219,2.18966574480219,202099.339157346,0.0,1.0
2009-06-01,10.07,10.26,10.01,10.01,84600,2.22726606567253,2.26928995370408,2.21399536418888,2.21399536418888,382496.735854843,0.0,1.0
2009-06-02,10.2,10.29,10.04,10.04,104800,2.25601925222043,2.27592530444591,2.2206307149307,2.2206307149307,473825.74370671,0.0,1.0
2009-06-03,10.19,10.2502,10.1,10.2,52900,2.25380746863983,2.26712240579509,2.23390141641435,2.25601925222043,239173.490859588,0.0,1.0
2009-06-04,10.35,10.35,10.13,10.15,59100,2.28919600592956,2.28919600592956,2.24053676715618,2.24496033431739,267205.166536894,0.0,1.0
2009-06-05,10.15,10.49,10.11,10.49,147400,2.24496033431739,2.32016097605807,2.23611319999496,2.32016097605807,666430.483037872,0.0,1.0
2009-06-08,10.08,10.2,10.03,10.04,65100,2.22947784925314,2.25601925222043,2.21841893135009,2.2206307149307,294332.594611705,0.0,1.0
2009-06-09,10.16,10.19,10.03,10.03,58900,2.247172117898,2.25380746863983,2.21841893135009,2.21841893135009,266300.9189344,0.0,1.0
2009-06-10,10.1999,10.4,10.09,10.29,84000,2.25599713438463,2.3002549238326,2.23168963283374,2.27592530444591,379783.993047362,0.0,1.0
2009-06-11,10.22,10.39,10.21,10.21,64400,2.26044281938165,2.29804314025199,2.25823103580104,2.25823103580104,291167.728002978,0.0,1.0
2009-06-12,10.3,10.32,10.15,10.15,48300,2.27813708802652,2.28256065518773,2.24496033431739,2.24496033431739,218375.796002233,0.0,1.0
2009-06-15,10.15,10.38,10.15,10.23,71500,2.24496033431739,2.29583135667138,2.24496033431739,2.26265460296226,323268.517891505,0.0,1.0
2009-06-16,10.23,10.36,10.15,10.15,71000,2.26265460296226,2.29140778951017,2.24496033431739,2.24496033431739,321007.89888527,0.0,1.0
2009-06-17,10.32,10.39,10.13,10.13,86900,2.28256065518773,2.29804314025199,2.24053676715618,2.24053676715618,392895.583283521,0.0,1.0
2009-06-18,10.35,10.48,10.31,10.48,64000,2.28919600592956,2.31794919247747,2.28034887160713,2.31794919247747,289359.23279799,0.0,1.0
2009-06-19,10.48,10.48,10.29,10.45,40000,2.31794919247747,2.31794919247747,2.27592530444591,2.31131384173564,180849.520498743,0.0,1.0
2009-06-22,10.33,10.5,10.25,10.28,94900,2.28477243876834,2.32237275963868,2.26707817012348,2.2737135208653,429065.48738327,0.0,1.0
2009-06-23,10.39,10.49,10.32,10.4,36400,2.29804314025199,2.32016097605807,2.28256065518773,2.3002549238326,164573.063653857,0.0,1.0
2009-06-24,10.36,10.49,10.3508,10.48,39200,2.29140778951017,2.32016097605807,2.28937294861601,2.31794919247747,177232.530088769,0.0,1.0
2009-06-25,10.46,10.49,10.16,10.44,51500,2.31352562531625,2.32016097605807,2.247172117898,2.30910205815503,232843.757642133,0.0,1.0
2009-06-26,10.4,10.46,10.3107,10.46,60900,2.31706447904522,2.33043215873202,2.29716891577804,2.33043215873202,273345.867466315,0.076,1.0
2009-06-29,10.31,10.44,10.31,10.35,46100,2.29701295951502,2.32597626550309,2.29701295951502,2.30592474597289,206916.986702744,0.0,1.0
2009-06-30,10.05,10.384,10.05,10.2,71100,2.23908634753889,2.31349976446208,2.23908634753889,2.27250554675589,319127.933938505,0.0,1.0
2009-07-01,10.06,10.39,10.06,10.3,59700,2.24131429415336,2.31483653243076,2.24131429415336,2.29478501290056,267959.741998998,0.0,1.0
2009-07-02,10.41,10.4381,10.1,10.1,63700,2.31929242565969,2.32555295564634,2.25022608061123,2.25022608061123,285913.493556719,0.0,1.0
2009-07-06,10.5,10.59,10.19,10.59,75700,2.33934394518989,2.35939546472009,2.27027760014143,2.35939546472009,339774.748229885,0.0,1.0
2009-07-07,10.36,10.5,10.35,10.49,55400,2.30815269258736,2.33934394518989,2.30592474597289,2.33711599857542,248659.459074446,0.0,1.0
2009-07-08,10.39,10.47,10.33,10.43,58700,2.31483653243076,2.33266010534649,2.30146885274396,2.32374831888862,263471.304109567,0.0,1.0
2009-07-09,10.39,10.48,10.38,10.48,55400,2.31483653243076,2.33488805196096,2.31260858581629,2.33488805196096,248659.459074446,0.0,1.0
2009-07-10,10.51,10.55,10.29,10.29,56100,2.34157189180436,2.35048367826222,2.29255706628609,2.29255706628609,251801.365597048,0.0,1.0
2009-07-13,10.49,10.6995,10.47,10.47,51200,2.33711599857542,2.3837914801485,2.33266010534649,2.33266010534649,229808.019938839,0.0,1.0
2009-07-14,10.52,10.6,10.47,10.51,39600,2.34379983841882,2.36162341133455,2.33266010534649,2.34157189180436,177742.140421446,0.0,1.0
2009-07-15,10.69,10.75,10.51,10.51,59900,2.38167493086475,2.39504261055155,2.34157189180436,2.34157189180436,268857.429576884,0.0,1.0
2009-07-16,10.69,10.78,10.58,10.58,141100,2.38167493086475,2.40172645039495,2.35716751810562,2.35716751810562,633318.586198637,0.0,1.0
2009-07-17,10.73,10.77,10.6,10.6,59700,2.39058671732262,2.39949850378049,2.36162341133455,2.36162341133455,267959.741998998,0.0,1.0
2009-07-20,10.77,10.92,10.75,10.83,56600,2.39949850378049,2.43291770299748,2.39504261055155,2.41286618346729,254045.584541763,0.0,1.0
2009-07-21,10.85,10.91,10.7,10.88,41400,2.41732207669622,2.43068975638302,2.38390287747922,2.42400591653962,185821.32862242,0.0,1.0
2009-07-22,10.88,10.99,10.71,10.93,96600,2.42400591653962,2.44851332929875,2.38613082409369,2.43514564961195,433583.100118981,0.0,1.0
2009-07-23,10.97,11.159,10.85,10.99,88800,2.44405743606982,2.48616562708324,2.41732207669622,2.44851332929875,398573.284581423,0.0,1.0
2009-07-24,10.96,11.08,10.82,10.95,67700,2.44182948945535,2.46856484882895,2.41063823685282,2.43960154284088,303867.245114441,0.0,1.0
2009-07-27,11.0,11.22,10.8063,11.05,118500,2.45074127591322,2.49975610143148,2.407585949991,2.46188100898555,531879.889897507,0.0,1.0
2009-07-28,10.97,11.08,10.86,11.0,78300,2.44405743606982,2.46856484882895,2.41955002331069,2.45074127591322,351444.686742404,0.0,1.0
2009-07-29,11.03,11.04,10.82,10.99,70900,2.47435751002656,2.47660080785977,2.42724825552923,2.46538431869374,316052.549735065,0.076,1.0
2009-07-30,11.04,11.2,10.95,11.2,99900,2.47660080785977,2.51249357319107,2.45641112736091,2.51249357319107,445326.512250111,0.0,1.0
2009-07-31,11.1,11.1,10.9,11.08,82100,2.49006059485901,2.49006059485901,2.44519463819488,2.48557399919259,365979.045602944,0.0,1.0
2009-08-03,11.14,11.19,10.93,11.05,62900,2.49903378619183,2.51025027535786,2.4519245316945,2.47884410569298,280390.766972293,0.0,1.0
2009-08-04,11.12,11.15,11.0,11.0,62200,2.49454719052542,2.50127708402504,2.46762761652694,2.46762761652694,277270.36098055,0.0,1.0
2009-08-05,11.0,11.1084,10.98,11.05,46400,2.46762761652694,2.4919449650389,2.46314102086053,2.47884410569298,206838.340024076,0.0,1.0
2009-08-06,11.05,11.1,10.98,11.01,61500,2.47884410569298,2.49006059485901,2.46314102086053,2.46987091436015,274149.954988807,0.0,1.0
2009-08-07,11.3,11.3,11.0,11.21,98800,2.53492655152313,2.53492655152313,2.46762761652694,2.51473687102428,440423.017120231,0.0,1.0
2009-08-10,11.14,11.35,11.13,11.25,84500,2.49903378619183,2.54614304068916,2.49679048835863,2.5237100623571,376677.580431776,0.0,1.0
2009-08-11,11.16,11.28,11.07,11.17,85100,2.50352038185824,2.53043995585672,2.48333070135939,2.50576367969145,379352.214138985,0.0,1.0
2009-08-12,11.15,11.23,11.07,11.19,108700,2.50127708402504,2.51922346669069,2.48333070135939,2.51025027535786,484554.47328916,0.0,1.0
2009-08-13,11.14,11.15,11.11,11.13,48200,2.49903378619183,2.50127708402504,2.49230389269221,2.49679048835863,214862.2411457,0.0,1.0
2009-08-14,11.03,11.18,11.03,11.18,66000,2.47435751002656,2.50800697752466,2.47435751002656,2.50800697752466,294209.707792867,0.0,1.0
2009-08-17,10.83,10.98,10.48,10.93,175800,2.42949155336244,2.46314102086053,2.35097612920022,2.4519245316945,783667.676211907,0.0,1.0
2009-08-18,11.0,11.006,10.75,10.91,126700,2.46762761652694,2.46897359522687,2.41154517069679,2.44743793602809,564793.484505398,0.0,1.0
2009-08-19,11.08,11.1192,10.94,10.94,65900,2.48557399919259,2.49436772669876,2.45416782952771,2.45416782952771,293763.935508332,0.0,1.0
2009-08-20,11.17,11.23,11.0,11.13,65700,2.50576367969145,2.51922346669069,2.46762761652694,2.49679048835863,292872.390939263,0.0,1.0
2009-08-21,11.3,11.35,11.2,11.27,108300,2.53492655152313,2.54614304068916,2.51249357319107,2.52819665802351,482771.384151023,0.0,1.0
2009-08-24,11.25,11.37,11.2304,11.25,150400,2.5237100623571,2.55062963635558,2.51931319860402,2.5237100623571,670441.515940109,0.0,1.0
2009-08-25,11.39,11.39,11.22,11.22,186600,2.55511623202199,2.55511623202199,2.51698016885748,2.51698016885748,831811.08294165,0.0,1.0
2009-08-26,11.3,11.39,10.97,10.97,131500,2.53492655152313,2.55511623202199,2.46089772302733,2.46089772302733,586190.554163061,0.0,1.0
2009-08-27,11.32,11.4,11.05,11.17,105100,2.55646221072191,2.57452908146907,2.49548652195028,2.52258682807101,465382.196932235,0.076,1.0
2009-08-28,11.23,11.3786,11.16,11.32,117000,2.53613698113137,2.5696961935442,2.52032846922761,2.55646221072191,518075.328649585,0.0,1.0
2009-08-31,11.28,11.31,11.05,11.05,84900,2.54742877534834,2.55420385187852,2.49548652195028,2.49548652195028,375936.712840596,0.0,1.0
2009-09-01,11.36,11.41,11.11,11.33,121500,2.56549564609549,2.57678744031246,2.50903667501064,2.55872056956531,538001.302828415,0.0,1.0
2009-09-02,11.33,11.44,11.16,11.16,71700,2.55872056956531,2.58356251684264,2.52032846922761,2.52032846922761,317487.188582694,0.0,1.0
2009-09-03,11.23,11.37,11.2,11.2,57600,2.53613698113137,2.56775400493888,2.52936190460119,2.52936190460119,255052.469489026,0.0,1.0
2009-09-04,11.44,11.44,11.22,11.33,54600,2.58356251684264,2.58356251684264,2.53387862228798,2.55872056956531,241768.48670314,0.0,1.0
2009-09-08,11.45,11.46,11.35,11.46,55400,2.58582087568603,2.58807923452943,2.5632372872521,2.58807923452943,245310.88211271,0.0,1.0
2009-09-09,11.43,11.45,11.32,11.36,75300,2.58130415799925,2.58582087568603,2.55646221072191,2.56549564609549,333427.967925758,0.0,1.0
2009-09-10,11.42,11.45,11.26,11.44,93000,2.57904579915585,2.58582087568603,2.54291205766155,2.58356251684264,411803.466362491,0.0,1.0
2009-09-11,11.42,11.45,11.4,11.42,34600,2.57904579915585,2.58582087568603,2.57452908146907,2.57904579915585,153208.601463895,0.0,1.0
2009-09-14,11.44,11.45,11.31,11.31,64300,2.58356251684264,2.58582087568603,2.55420385187852,2.55420385187852,284720.031044174,0.0,1.0
2009-09-15,11.54,11.55,11.4223,11.5,118100,2.60614610527658,2.60840446411997,2.57956522168983,2.597112669903,522946.122337743,0.0,1.0
2009-09-16,11.7,11.72,11.5,11.63,60700,2.64227984677088,2.64679656445767,2.597112669903,2.62647133486713,268779.25170111,0.0,1.0
2009-09-17,11.66,11.77,11.55,11.77,72600,2.63324641139731,2.65808835867464,2.60840446411997,2.65808835867464,321472.38341846,0.0,1.0
2009-09-18,11.73,11.78,11.63,11.72,92200,2.64905492330106,2.66034671751803,2.62647133486713,2.64679656445767,408261.070952922,0.0,1.0
2009-09-21,11.73,11.78,11.6,11.6,73200,2.64905492330106,2.66034671751803,2.61969625833694,2.61969625833694,324129.179975638,0.0,1.0
2009-09-22,11.72,11.83,11.58,11.7,66000,2.64679656445767,2.671638511735,2.61517954065016,2.64227984677088,292247.62128951,0.0,1.0
2009-09-23,11.75,11.89,11.65,11.76,88700,2.65357164098785,2.68518866479537,2.63098805255391,2.65582999983125,392763.091036053,0.0,1.0
2009-09-24,11.66,11.82,11.59,11.8,70700,2.63324641139731,2.66938015289161,2.61743789949355,2.66486343520482,313059.194320732,0.0,1.0
2009-09-25,11.78,11.78,11.53,11.7,62400,2.66034671751803,2.66034671751803,2.60388774643319,2.64227984677088,276306.841946446,0.0,1.0
2009-09-28,11.73,11.81,11.6258,11.69,55700,2.66621845051086,2.68440237856208,2.64253388422414,2.65712648648525,245051.563526167,0.076,1.0
2009-09-29,11.79,11.9,11.67,11.67,75900,2.67985639654928,2.70485929761971,2.65258050447244,2.65258050447244,333921.250837272,0.0,1.0
2009-09-30,11.79,11.85,11.73,11.85,72800,2.67985639654928,2.6934943425877,2.66621845051086,2.6934943425877,320282.833477647,0.0,1.0
2009-10-01,11.65,11.88,11.64,11.76,56000,2.64803452245963,2.70031331560691,2.64576153145323,2.67303742353007,246371.410367421,0.0,1.0
2009-10-02,11.6,11.7,11.48,11.56,99600,2.63666956742762,2.65939947749165,2.60939367535078,2.62757760340201,438189.151296341,0.0,1.0
2009-10-05,11.6996,11.74,11.58,11.69,72800,2.65930855785139,2.66849144151726,2.63212358541481,2.65712648648525,320282.833477648,0.0,1.0
2009-10-06,11.69,11.85,11.61,11.7,74500,2.65712648648525,2.6934943425877,2.63894255843402,2.65939947749165,327761.965578086,0.0,1.0
2009-10-07,11.7,11.75,11.5917,11.75,64500,2.65939947749165,2.67076443252367,2.6347829848923,2.67076443252367,283767.070869619,0.0,1.0
2009-10-08,11.67,11.71,11.6,11.67,54300,2.65258050447244,2.66167246849805,2.63666956742762,2.65258050447244,238892.278266981,0.0,1.0
2009-10-09,11.7,11.7,11.57,11.57,71200,2.65939947749165,2.65939947749165,2.62985059440841,2.62985059440841,313243.650324292,0.0,1.0
2009-10-12,11.67,11.69,11.59,11.66,59800,2.65258050447244,2.65712648648525,2.63439657642122,2.65030751346604,263089.470356639,0.0,1.0
2009-10-13,11.7,11.7,11.55,11.55,55500,2.65939947749165,2.65939947749165,2.6253046123956,2.6253046123956,244171.665631997,0.0,1.0
2009-10-14,11.65,11.7,11.62,11.7,92300,2.64803452245963,2.65939947749165,2.64121554944042,2.65939947749165,406072.87815916,0.0,1.0
2009-10-15,11.65,11.71,11.6,11.66,57600,2.64803452245963,2.66167246849805,2.63666956742762,2.65030751346604,253410.593520776,0.0,1.0
2009-10-16,11.59,11.65,11.56,11.6,95300,2.63439657642122,2.64803452245963,2.62757760340201,2.63666956742762,419271.346571699,0.0,1.0
2009-10-19,11.67,11.68,11.56,11.68,65800,2.65258050447244,2.65485349547884,2.62757760340201,2.65485349547884,289486.40718172,0.0,1.0
2009-10-20,11.6273,11.73,11.58,11.73,52200,2.6428748328751,2.66621845051086,2.63212358541481,2.66621845051086,229653.350378203,0.0,1.0
2009-10-21,11.61,11.65,11.54,11.56,52200,2.63894255843402,2.64803452245963,2.6230316213892,2.62757760340201,229653.350378203,0.0,1.0
2009-10-22,11.74,11.74,11.56,11.6,56100,2.66849144151726,2.66849144151726,2.62757760340201,2.63666956742762,246811.359314506,0.0,1.0
2009-10-23,11.73,11.74,11.68,11.68,54600,2.66621845051086,2.66849144151726,2.65485349547884,2.65485349547884,240212.125108235,0.0,1.0
2009-10-26,11.71,11.79,11.61,11.74,48800,2.66167246849805,2.67985639654928,2.63894255843402,2.66849144151726,214695.086177324,0.0,1.0
2009-10-27,11.69,11.69,11.27,11.27,93700,2.65712648648525,2.65712648648525,2.56166086421632,2.56166086421632,412232.163418345,0.0,1.0
2009-10-28,11.18,11.64,11.18,11.56,89300,2.55847867680735,2.66374703023592,2.55847867680735,2.64543949050921,390221.73960263,0.076,1.0
2009-10-29,11.33,11.4,11.23,11.4,55300,2.59280531379493,2.6088244110558,2.56992088913654,2.6088244110558,241649.072788639,0.0,1.0
2009-10-30,10.97,11.33,10.9,11.26,135500,2.51042138502474,2.59280531379493,2.49440228776388,2.57678621653406,592105.775096937,0.0,1.0
2009-11-02,11.05,11.17,10.95,10.95,92800,2.52872892475145,2.55619023434151,2.50584450009307,2.50584450009307,405515.984715835,0.0,1.0
2009-11-03,11.14,11.15,10.97,11.05,80200,2.549324906944,2.55161334940984,2.51042138502474,2.52872892475145,350456.702308297,0.0,1.0
2009-11-04,11.24,11.27,11.12,11.12,71100,2.57220933160238,2.5790746589999,2.54474802201232,2.54474802201232,310691.665013964,0.0,1.0
2009-11-05,11.31,11.32,11.22,11.24,92000,2.58822842886325,2.59051687132909,2.56763244667071,2.57220933160238,402020.157261388,0.0,1.0
2009-11-06,11.3,11.3,11.23,11.23,52900,2.58593998639741,2.58593998639741,2.56992088913654,2.56992088913654,231161.590425298,0.0,1.0
2009-11-09,11.29,11.35,11.2627,11.3,82300,2.58365154393157,2.5973821987266,2.57740409599983,2.58593998639741,359633.249376221,0.0,1.0
2009-11-10,11.24,11.3,11.24,11.29,73600,2.57220933160238,2.58593998639741,2.57220933160238,2.58365154393157,321616.125809111,0.0,1.0
2009-11-11,11.26,11.3,11.23,11.24,62700,2.57678621653406,2.58593998639741,2.56992088913654,2.57220933160238,273985.476742272,0.0,1.0
2009-11-12,11.07,11.29,11.0301,11.19,111800,2.53330580968313,2.58365154393157,2.52417492424443,2.56076711927319,488541.886758948,0.0,1.0
2009-11-13,11.11,11.205,11.07,11.09,129600,2.54245957954648,2.56419978297195,2.53330580968313,2.5378826946148,566324.047620391,0.0,1.0
2009-11-16,11.16,11.2,11.1,11.12,95100,2.55390179187567,2.56305556173903,2.54017113708064,2.54474802201232,415566.488647371,0.0,1.0
2009-11-17,11.16,11.2,11.1,11.12,124300,2.55390179187567,2.56305556173903,2.54017113708064,2.54474802201232,543164.190734681,0.0,1.0
2009-11-18,11.25,11.28,11.146,11.16,81100,2.57449777406822,2.58136310146573,2.5506979724235,2.55390179187567,354389.50819455,0.0,1.0
2009-11-19,11.26,11.27,11.22,11.25,74200,2.57678621653406,2.5790746589999,2.56763244667071,2.57449777406822,324237.996399946,0.0,1.0
2009-11-20,11.28,11.28,11.18,11.18,86900,2.58136310146573,2.58136310146573,2.55847867680735,2.55847867680735,379734.25723929,0.0,1.0
2009-11-23,11.31,11.32,11.22,11.22,119100,2.58822842886325,2.59051687132909,2.56763244667071,2.56763244667071,520441.312280776,0.0,1.0
2009-11-24,11.27,11.29,11.25,11.26,98800,2.5790746589999,2.58365154393157,2.57449777406822,2.57678621653406,431734.690624186,0.0,1.0
2009-11-25,11.38,11.43,11.25,11.25,92000,2.62163968886449,2.63315831667145,2.59169125656639,2.59169125656639,399353.124095199,0.076,1.0
2009-11-27,11.28,11.3,11.12,11.12,33300,2.59860243325057,2.60320988437335,2.56174282426829,2.56174282426829,144548.467743153,0.0,1.0
2009-11-30,11.24,11.27,11.2,11.22,90800,2.589387531005,2.59629870768918,2.58017262875943,2.58478007988221,394144.170302653,0.0,1.0
2009-12-01,11.31,11.32,11.25,11.26,88400,2.60551360993475,2.60781733549614,2.59169125656639,2.59399498212778,383726.26271756,0.0,1.0
2009-12-02,11.4,11.47,11.28,11.28,93200,2.62624713998728,2.64237321891702,2.59860243325057,2.59860243325057,404562.077887744,0.0,1.0
2009-12-03,11.4,11.4655,11.33,11.37,65300,2.62624713998728,2.6413365424144,2.61012106105753,2.6193359633031,283453.902211048,0.0,1.0
2009-12-04,11.53,11.5497,11.41,11.41,75400,2.65619557228538,2.66073391164132,2.62855086554867,2.62855086554867,327295.929964978,0.0,1.0
2009-12-07,11.4875,11.52,11.431,11.48,43000,2.64640473864946,2.65389184672398,2.63338868922759,2.64467694447842,186654.177566234,0.0,1.0
2009-12-08,11.42,11.51,11.38,11.48,76900,2.63085459111006,2.65158812116259,2.62163968886449,2.64467694447842,333807.122205661,0.0,1.0
2009-12-09,11.5,11.5,11.37,11.41,58400,2.6492843956012,2.6492843956012,2.6193359633031,2.62855086554867,253502.417903909,0.0,1.0
2009-12-10,11.56,11.6,11.5,11.53,46100,2.66310674896955,2.67232165121512,2.6492843956012,2.65619557228538,200110.641530312,0.0,1.0
2009-12-11,11.62,11.65,11.49,11.53,76200,2.67692910233791,2.68384027902208,2.64698067003981,2.65619557228538,330768.565826675,0.0,1.0
2009-12-14,11.76,11.77,11.62,11.62,78000,2.7091812601974,2.71148498575879,2.67692910233791,2.67692910233791,338581.996515495,0.0,1.0
2009-12-15,11.78,11.83,11.7,11.82,53600,2.71378871132019,2.72530733912715,2.69535890682905,2.72300361356575,232666.602733724,0.0,1.0
2009-12-16,11.84,11.84,11.7,11.78,109800,2.72761106468854,2.72761106468854,2.69535890682905,2.71378871132019,476619.272017966,0.0,1.0
2009-12-17,11.8504,11.88,11.72,11.77,78500,2.73000693927239,2.73682596693411,2.69996635795183,2.71148498575879,340752.393929055,0.0,1.0
2009-12-18,11.89,11.93,11.84,11.84,76500,2.7391296924955,2.74834459474107,2.72761106468854,2.72761106468854,332070.804274812,0.0,1.0
2009-12-21,11.97,11.98,11.84,11.91,31800,2.75755949698664,2.75986322254803,2.72761106468854,2.74373714361829,138037.275502471,0.0,1.0
2009-12-22,11.97,12.0,11.92,11.97,85400,2.75755949698664,2.76447067367082,2.74604086917968,2.75755949698664,370703.878236196,0.0,1.0
2009-12-23,12.01,12.05,11.96,11.99,80300,2.76677439923221,2.77598930147778,2.75525577142525,2.76216694810942,348565.824617875,0.0,1.0
2009-12-24,12.04,12.04,11.95,12.0,36500,2.77368557591639,2.77368557591639,2.75295204586386,2.76447067367082,158439.011189943,0.0,1.0
2009-12-28,12.07,12.13,11.91,12.07,108600,2.78059675260056,2.79441910596892,2.74373714361829,2.78059675260056,471410.31822542,0.0,1.0
2009-12-29,11.99,12.039,11.901,11.95,86200,2.78935090973385,2.80075025873944,2.7686459697033,2.78004531870889,370529.930957528,0.118,1.0
2009-12-30,12.0,12.03,11.96,12.0,94500,2.7916773074901,2.79865650075882,2.78237171646513,2.7916773074901,406207.406908193,0.0,1.0
2009-12-31,11.999,12.05,11.96,11.99,45300,2.79144466771447,2.8033092962713,2.78237171646513,2.78935090973385,194721.645851229,0.0,1.0
2010-01-04,11.98,12.0,11.79,12.0,149500,2.78702451197761,2.7916773074901,2.74282295460902,2.7916773074901,642624.416219842,0.0,1.0
2010-01-05,11.98,11.98,11.88,11.94,83100,2.78702451197761,2.78702451197761,2.7637605344152,2.77771892095265,357204.608614507,0.0,1.0
2010-01-06,12.05,12.08,11.9702,12.01,79800,2.8033092962713,2.81028848954003,2.7847446421765,2.79400370524634,343019.588055809,0.0,1.0
2010-01-07,12.08,12.23,12.0,12.23,103700,2.81028848954003,2.84518445588366,2.7916773074901,2.84518445588366,445753.524829415,0.0,1.0
2010-01-08,12.16,12.16,12.05,12.16,78900,2.82889967158996,2.82889967158996,2.8033092962713,2.82889967158996,339150.946085254,0.0,1.0
2010-01-11,12.12,12.25,12.09,12.25,66100,2.819594080565,2.84983725139614,2.81261488729627,2.84983725139614,284130.260281816,0.0,1.0
2010-01-12,12.08,12.12,12.06,12.1,73300,2.81028848954003,2.819594080565,2.80563569402755,2.81494128505251,315079.39604625,0.0,1.0
2010-01-13,12.08,12.12,12.0,12.12,118700,2.81028848954003,2.819594080565,2.7916773074901,2.819594080565,510230.891005318,0.0,1.0
2010-01-14,12.12,12.14,12.04,12.1,70700,2.819594080565,2.82424687607748,2.80098289851506,2.81494128505251,303903.319242426,0.0,1.0
2010-01-15,12.12,12.13,12.0,12.08,79800,2.819594080565,2.82192047832124,2.7916773074901,2.81028848954003,343019.588055808,0.0,1.0
2010-01-19,12.2,12.2,12.05,12.09,88900,2.83820526261493,2.83820526261493,2.8033092962713,2.81261488729627,382135.85686919,0.0,1.0
2010-01-20,12.19,12.24,12.13,12.19,95300,2.83587886485869,2.8475108536399,2.82192047832124,2.83587886485869,409646.199770908,0.0,1.0
2010-01-21,12.15,12.24,12.15,12.22,57300,2.82657327383372,2.8475108536399,2.82657327383372,2.84285805812741,246303.538791953,0.0,1.0
2010-01-22,12.15,12.22,12.12,12.15,89300,2.82657327383372,2.84285805812741,2.819594080565,2.82657327383372,383855.253300547,0.0,1.0
2010-01-25,12.17,12.25,12.136,12.2,80700,2.83122606934621,2.84983725139614,2.82331631697498,2.83820526261493,346888.230026362,0.0,1.0
2010-01-26,12.15,12.19,12.08,12.18,108300,2.82657327383372,2.83587886485869,2.81028848954003,2.83355246710245,465526.583790026,0.0,1.0
2010-01-27,12.0995,12.15,12.02,12.14,76000,2.83250558811214,2.84432769086016,2.81389455507318,2.84198668041501,324646.137984457,0.076,1.0
2010-01-28,12.14,12.16,12.07,12.13,98400,2.84198668041501,2.84666870130531,2.82559960729894,2.83964566996985,420331.315495665,0.0,1.0
2010-01-29,12.15,12.18,12.03,12.18,78800,2.84432769086016,2.85135072219561,2.81623556551833,2.85135072219561,336606.785173358,0.0,1.0
2010-02-01,12.16,12.2,12.12,12.14,63900,2.84666870130531,2.85603274308592,2.8373046595247,2.84198668041501,272959.055489564,0.0,1.0
2010-02-02,12.33,12.35,12.17,12.18,101100,2.8864658788729,2.89114789976321,2.84900971175046,2.85135072219561,431864.796713535,0.0,1.0
2010-02-03,12.2791,12.39,12.15,12.35,79500,2.87455013570708,2.90051194154382,2.84432769086016,2.89114789976321,339596.946970583,0.0,1.0
2010-02-04,12.12,12.23,12.05,12.23,80700,2.8373046595247,2.86305577442138,2.82091758640863,2.86305577442138,344722.93862297,0.0,1.0
2010-02-05,11.67,12.12,11.42,12.12,260400,2.73195918949284,2.8373046595247,2.67343392836403,2.8373046595247,1112340.1885678,0.0,1.0
2010-02-08,11.72,11.78,11.64,11.65,85700,2.74366424171861,2.75771030438952,2.72493615815739,2.72727716860254,366081.237174578,0.0,1.0
2010-02-09,11.98,11.98,11.77,11.77,62500,2.80453051329257,2.80453051329257,2.75536929394437,2.75536929394437,266978.731895113,0.0,1.0
2010-02-10,12.14,12.14,11.9,11.93,64100,2.84198668041501,2.84198668041501,2.78580242973135,2.79282546106681,273813.387431627,0.0,1.0
2010-02-11,12.08,12.13,12.05,12.08,59800,2.82794061774409,2.83964566996985,2.82091758640863,2.82794061774409,255445.250677244,0.0,1.0
2010-02-12,12.0501,12.12,11.97,12.06,47300,2.82094099651309,2.8373046595247,2.80218950284742,2.82325859685379,202049.504298221,0.0,1.0
2010-02-16,12.23,12.26,12.13,12.17,185200,2.86305577442138,2.87007880575683,2.83964566996985,2.84900971175046,791111.378351598,0.0,1.0
2010-02-17,12.31,12.34,12.22,12.26,244300,2.8817838579826,2.88880688931805,2.86071476397622,2.87007880575683,1043566.46723162,0.0,1.0
2010-02-18,12.3,12.34,12.281,12.33,128800,2.87944284753744,2.88880688931805,2.87499492769165,2.8864658788729,550189.77068945,0.0,1.0
2010-02-19,12.335,12.39,12.271,12.31,60500,2.88763638409548,2.90051194154382,2.8726539172465,2.8817838579826,258435.412474469,0.0,1.0
2010-02-22,12.28,12.39,12.27,12.34,126600,2.87476082664714,2.90051194154382,2.87241981620199,2.88880688931805,540792.119326741,0.0,1.0
2010-02-23,12.3,12.37,12.27,12.31,126500,2.87944284753744,2.89582992065351,2.87241981620199,2.8817838579826,540364.95335571,0.0,1.0
2010-02-24,12.35,12.35,12.2499,12.26,84600,2.90893957914636,2.90893957914636,2.88536185834697,2.88774082917688,359172.121514674,0.076,1.0
2010-02-25,12.4,12.4,12.26,12.26,106300,2.92071666246275,2.92071666246275,2.88774082917688,2.88774082917688,451300.195236521,0.0,1.0
2010-02-26,12.5,12.51,12.41,12.43,142000,2.94427082909551,2.94662624575879,2.92307207912602,2.92778291245257,602865.735875693,0.0,1.0
2010-03-01,12.63,12.72,12.55,12.55,93000,2.9748912457181,2.99608999568759,2.95604791241189,2.95604791241189,394834.601665067,0.0,1.0
2010-03-02,12.79,12.805,12.65,12.65,134100,3.01257791233053,3.01611103732544,2.97960207904466,2.97960207904466,569326.022400917,0.0,1.0
2010-03-03,12.86,12.88,12.72,12.8,116800,3.02906582897346,3.03377666230001,2.99608999568759,3.0149333289938,495878.295424513,0.0,1.0
2010-03-04,12.83,12.9,12.73,12.84,181800,3.02199957898363,3.03848749562657,2.99844541235087,3.02435499564691,771837.963254936,0.0,1.0
2010-03-05,12.8005,12.85,12.74,12.81,151300,3.01505109982697,3.02671041231018,3.00080082901414,3.01728874565708,642349.196042198,0.0,1.0
2010-03-08,12.78,12.8799,12.71,12.82,72500,3.01022249566725,3.03375310813338,2.99373457902431,3.01964416232036,307801.167964702,0.0,1.0
2010-03-09,12.92,12.92,12.7,12.72,128300,3.04319832895312,3.04319832895312,2.99137916236104,2.99608999568759,544701.928963742,0.0,1.0
2010-03-10,13.0,13.018,12.928,12.94,124600,3.06204166225933,3.06628141225323,3.04508266228374,3.04790916227967,528993.455564164,0.0,1.0
2010-03-11,13.02,13.1,12.96,12.96,247800,3.06675249558588,3.08559582889209,3.05261999560622,3.05261999560622,1052043.1644366,0.0,1.0
2010-03-12,13.04,13.08,12.99,13.02,99800,3.07146332891244,3.08088499556554,3.05968624559605,3.06675249558588,423704.228453479,0.0,1.0
2010-03-15,13.08,13.15,12.97,13.06,93500,3.08088499556554,3.09737291220848,3.0549754122695,3.07617416223899,396957.368340685,0.0,1.0
2010-03-16,13.27,13.28,13.01,13.08,183400,3.12563791216779,3.12799332883107,3.06439707892261,3.08088499556554,778630.816616916,0.0,1.0
2010-03-17,13.27,13.3,13.22,13.25,127500,3.12563791216779,3.13270416215762,3.11386082885141,3.12092707884124,541305.502282753,0.0,1.0
2010-03-18,13.29,13.31,13.21,13.26,139600,3.13034874549435,3.1350595788209,3.11150541218814,3.12328249550452,592676.455832722,0.0,1.0
2010-03-19,13.2,13.35,13.2,13.29,115300,3.10914999552486,3.144481245474,3.10914999552486,3.13034874549435,489509.995397657,0.0,1.0
2010-03-22,13.21,13.27,13.17,13.21,109400,3.11150541218814,3.12563791216779,3.10208374553503,3.11150541218814,464461.348625357,0.0,1.0
2010-03-23,13.2295,13.26,13.17,13.2,106400,3.11609847468152,3.12328249550452,3.10208374553503,3.10914999552486,451724.748571646,0.0,1.0
2010-03-24,13.29,13.33,13.21,13.21,136600,3.13034874549435,3.13977041214745,3.11150541218814,3.11150541218814,579939.855779011,0.0,1.0
2010-03-25,13.34,13.35,13.28,13.31,102200,3.14212582881073,3.144481245474,3.12799332883107,3.1350595788209,433893.508496449,0.0,1.0
2010-03-26,13.39,13.39,13.29,13.3,69100,3.15390291212711,3.15390291212711,3.13034874549435,3.13270416215762,293366.354570495,0.0,1.0
2010-03-29,13.35,13.35,13.2235,13.32,72300,3.16238241211491,3.16238241211491,3.13241676603756,3.15527593478431,305214.510522938,0.076,1.0
2010-03-30,13.41,13.42,13.22,13.35,206700,3.1765953667761,3.17896419255296,3.13158767701566,3.16238241211491,872584.223030308,0.0,1.0
2010-03-31,13.39,13.41,13.31,13.38,105600,3.17185771522237,3.1765953667761,3.15290710900745,3.1694888894455,445790.488398648,0.0,1.0
2010-04-01,13.32,13.47,13.231,13.41,117400,3.15527593478431,3.19080832143729,3.13419338537021,3.1765953667761,495604.198276528,0.0,1.0
2010-04-05,13.19,13.42,13.19,13.32,110200,3.12448119968506,3.17896419255296,3.12448119968506,3.15527593478431,465209.392249348,0.0,1.0
2010-04-06,13.22,13.2499,13.15,13.19,79000,3.13158767701566,3.13867046608849,3.1150058965776,3.12448119968506,333498.566131565,0.0,1.0
2010-04-07,13.08,13.2,13.03,13.2,114800,3.09842411613955,3.12685002546193,3.08657998725522,3.12685002546193,484628.296100046,0.0,1.0
2010-04-08,13.28,13.3075,13.01,13.02,68000,3.14580063167685,3.15231490256323,3.08184233570149,3.08421116147836,287062.056923372,0.0,1.0
2010-04-09,13.38,13.45,13.23,13.3,105000,3.1694888894455,3.18607066988356,3.13395650279252,3.15053828323058,443257.587896384,0.0,1.0
2010-04-12,13.43,13.45,13.36,13.39,75100,3.18133301832983,3.18607066988356,3.16475123789177,3.17185771522237,317034.712866842,0.0,1.0
2010-04-13,13.45,13.53,13.36,13.41,96100,3.18607066988356,3.20502127609848,3.16475123789177,3.1765953667761,405686.230446118,0.0,1.0
2010-04-14,13.4,13.64,13.4,13.49,136700,3.17422654099923,3.23107835964399,3.17422654099923,3.19554597299102,577079.164432721,0.0,1.0
2010-04-15,13.5,13.53,13.4,13.5,200400,3.19791479876788,3.20502127609848,3.17422654099923,3.19791479876788,845988.767756527,0.0,1.0
2010-04-16,13.53,13.53,13.42,13.46,155000,3.20502127609848,3.20502127609848,3.17896419255296,3.18843949566042,654332.629751804,0.0,1.0
2010-04-19,13.57,13.62,13.44,13.47,133900,3.21449657920594,3.22634070809026,3.18370184410669,3.19080832143729,565258.962088816,0.0,1.0
2010-04-20,13.64,13.64,13.55,13.63,126200,3.23107835964399,3.23107835964399,3.20975892765221,3.22870953386713,532753.405643082,0.0,1.0
2010-04-21,13.69,13.71,13.61,13.61,130600,3.24292248852832,3.24766014008205,3.2239718823134,3.2239718823134,551328.009326359,0.0,1.0
2010-04-22,13.7,13.7,13.661,13.68,44600,3.24529131430518,3.24529131430518,3.23605289377541,3.24055366275145,188278.937335035,0.0,1.0
2010-04-23,13.73,13.74,13.68,13.68,94100,3.25239779163578,3.25476661741264,3.24055366275145,3.24055366275145,397243.228771902,0.0,1.0
2010-04-26,13.76,13.79,13.71,13.71,83900,3.25950426896637,3.26661074629697,3.24766014008205,3.24766014008205,354183.920233396,0.0,1.0
2010-04-27,13.74,13.79,13.72,13.75,115600,3.25476661741264,3.26661074629697,3.25002896585891,3.25713544318951,488005.496769733,0.0,1.0
2010-04-28,13.71,13.71,13.64,13.68,107600,3.26566321598622,3.26566321598622,3.24898951612342,3.25851734461645,451729.373922747,0.076,1.0
2010-04-29,13.78,13.78,13.65,13.72,160400,3.28233691584903,3.28233691584903,3.25137147324668,3.26804517310948,673395.832501938,0.0,1.0
2010-04-30,13.77,13.8,13.75,13.75,87600,3.27995495872577,3.28710083009554,3.27519104447925,3.27519104447925,367764.806279113,0.0,1.0
2010-05-03,13.78,13.7899,13.73,13.73,84700,3.28233691584903,3.28469505340105,3.27042713023274,3.27042713023274,355589.943970786,0.0,1.0
2010-05-04,13.76,13.78,13.7,13.72,82800,3.27757300160251,3.28233691584903,3.26328125886297,3.26804517310948,347613.310044642,0.0,1.0
2010-05-05,13.31,13.76,13.31,13.72,116100,3.17038493105592,3.27757300160251,3.17038493105592,3.26804517310948,487414.31517129,0.0,1.0
2010-05-06,12.15,13.17,8.57,13.06,315000,2.89407790475803,3.13703753133031,2.0413372546318,3.11083600297448,1322441.94038722,0.0,1.0
2010-05-07,12.5,12.597,11.96,12.19,129900,2.97744640407205,3.00055138816765,2.84882071941614,2.90360573325106,545349.866845398,0.0,1.0
2010-05-10,12.98,13.09,12.65,13.09,191900,3.09178034598842,3.11798187434425,3.01317576092091,3.11798187434425,805640.026540659,0.0,1.0
2010-05-11,13.31,13.31,12.745,12.94,152800,3.17038493105592,3.17038493105592,3.03580435359186,3.08225251749539,641489.296797357,0.0,1.0
2010-05-12,13.51,13.52,13.11,13.36,101800,3.21802407352107,3.22040603064433,3.12274578859077,3.18229471667221,427379.649306093,0.0,1.0
2010-05-13,13.4,13.6,13.16,13.41,163500,3.19182254516524,3.23946168763039,3.13465557420705,3.19420450228849,686410.340486701,0.0,1.0
2010-05-14,13.39,13.48,13.15,13.35,196700,3.18944058804198,3.2108782021513,3.1322736170838,3.17991275954895,825791.522775132,0.0,1.0
2010-05-17,13.16,13.41,12.92,13.36,68700,3.13465557420705,3.19420450228849,3.07748860324887,3.18229471667221,288418.28985588,0.0,1.0
2010-05-18,13.04,13.26,12.98,13.18,59600,3.10607208872796,3.15847514543963,3.09178034598842,3.13941948845357,250214.411578027,0.0,1.0
2010-05-19,12.23,13.03,12.13,13.02,704300,2.91313356174409,3.1036901316047,2.88931399051152,3.10130817448145,2956812.24957055,0.0,1.0
2010-05-20,11.8,12.02,11.5,11.85,520700,2.81070940544401,2.86311246215568,2.73925069174629,2.8226191910603,2186017.51860199,0.0,1.0
2010-05-21,11.97,11.97,11.51,11.51,181400,2.85120267653939,2.85120267653939,2.74163264886954,2.74163264886954,761558.628527754,0.0,1.0
2010-05-24,11.9004,11.94,11.73,11.73,196200,2.83462425496152,2.84405680516962,2.79403570558121,2.79403570558121,823692.408584042,0.0,1.0
2010-05-25,11.7499,11.81,11.45,11.77,252700,2.79877580025649,2.81309136256727,2.72734090613,2.80356353407424,1060892.31217731,0.0,1.0
2010-05-26,11.88,12.05,11.75,11.75,183000,2.84786793656683,2.88862025552444,2.81670439854043,2.81670439854043,763392.140515074,0.076,1.0
2010-05-27,12.21,12.21,12.01,12.05,76100,2.92697537924925,2.92697537924925,2.87903147459324,2.88862025552444,317454.327285229,0.0,1.0
2010-05-28,12.18,12.28,12.16,12.18,70000,2.91978379355084,2.94375574587885,2.91498940308524,2.91978379355084,292007.922601395,0.0,1.0
2010-06-01,12.12,12.16,12.03,12.12,156300,2.90540062215404,2.91498940308524,2.88382586505884,2.90540062215404,652011.975751399,0.0,1.0
2010-06-02,12.1899,12.22,12.11,12.16,53000,2.92215701683132,2.92937257448205,2.90300342692124,2.91498940308524,221091.71282677,0.0,1.0
2010-06-03,12.28,12.28,12.18,12.24,79200,2.94375574587885,2.94375574587885,2.91978379355084,2.93416696494765,330386.10671472,0.0,1.0
2010-06-04,12.2,12.24,12.11,12.18,100600,2.92457818401645,2.93416696494765,2.90300342692124,2.91978379355084,419657.100195717,0.0,1.0
2010-06-07,12.14,12.24,12.11,12.13,48700,2.91019501261964,2.93416696494765,2.90300342692124,2.90779781738684,203154.083295542,0.0,1.0
2010-06-08,12.23,12.23,12.11,12.13,56100,2.93176976971485,2.93176976971485,2.90300342692124,2.90779781738684,234023.49225626,0.0,1.0
2010-06-09,12.29,12.3,12.22,12.25,91400,2.94615294111165,2.94855013634445,2.92937257448205,2.93656416018045,381278.916082392,0.0,1.0
2010-06-10,12.38,12.38,12.15,12.32,68200,2.96772769820685,2.96772769820685,2.91259220785244,2.95334452681005,284499.147448787,0.0,1.0
2010-06-11,12.3016,12.38,12.278,12.33,33100,2.9489336875817,2.96772769820685,2.94327630683229,2.95574172204285,138078.031972945,0.0,1.0
2010-06-14,12.43,12.49,12.32,12.36,46200,2.97971367437085,2.99409684576766,2.95334452681005,2.96293330774125,192725.22891692,0.0,1.0
2010-06-15,12.43,12.55,12.42,12.5,94200,2.97971367437085,3.00848001716446,2.97731647913805,2.99649404100046,392959.232986448,0.0,1.0
2010-06-16,12.44,12.53,12.38,12.41,49700,2.98211086960365,3.00368562669886,2.96772769820685,2.97491928390525,207325.62504699,0.0,1.0
2010-06-17,12.42,12.5,12.42,12.44,65100,2.97731647913805,2.99649404100046,2.97731647913805,2.98211086960365,271567.368019297,0.0,1.0
2010-06-18,12.55,12.6,12.43,12.46,80300,3.00848001716446,3.02046599332846,2.97971367437085,2.98690526006926,334974.802641313,0.0,1.0
2010-06-21,12.6,12.65,12.52,12.62,42700,3.02046599332846,3.03245196949246,3.00128843146606,3.02526038379406,178124.83278685,0.0,1.0
2010-06-22,12.41,12.62,12.35,12.62,58600,2.97491928390525,3.02526038379406,2.96053611250845,3.02526038379406,244452.346634882,0.0,1.0
2010-06-23,12.43,12.48,12.35,12.39,47200,2.97971367437085,2.99169965053486,2.96053611250845,2.97012489343965,196896.770668369,0.0,1.0
2010-06-24,12.35,12.46,12.32,12.4,47400,2.96053611250845,2.98690526006926,2.95334452681005,2.97252208867245,197731.079018658,0.0,1.0
2010-06-25,12.4391,12.5175,12.34,12.35,44400,2.9818951220327,3.00068913265786,2.95813891727565,2.96053611250845,185216.453764313,0.0,1.0
2010-06-28,12.37,12.4099,12.32,12.36,38400,2.98354918674333,2.99317276091884,2.97148956998204,2.98113726339108,159209.039391937,0.076,1.0
2010-06-29,12.27,12.36,12.195,12.28,70300,2.95942995322075,2.98113726339108,2.94134052807882,2.96184187657301,291468.632011801,0.0,1.0
2010-06-30,12.23,12.2905,12.21,12.21,77400,2.94978225981172,2.96437439609288,2.9449584131072,2.9449584131072,320905.720024372,0.0,1.0
2010-07-01,12.22,12.2517,12.14,12.21,52300,2.94737033645946,2.95501613348612,2.9280749496414,2.9449584131072,216839.39479683,0.0,1.0
2010-07-02,12.19,12.229,12.18,12.18,38000,2.94013456640269,2.94954106747649,2.93772264305043,2.93772264305043,157550.61189827,0.0,1.0
2010-07-06,12.1,12.32,12.05,12.32,63800,2.91842725623236,2.97148956998204,2.90636763947107,2.97148956998204,264519.185239728,0.0,1.0
2010-07-07,12.18,12.23,12.08,12.08,50500,2.93772264305043,2.94978225981172,2.91360340952785,2.91360340952785,209376.471075333,0.0,1.0
2010-07-08,12.32,12.32,12.21,12.22,64000,2.97148956998204,2.97148956998204,2.9449584131072,2.94737033645946,265348.398986561,0.0,1.0
2010-07-09,12.33,12.35,12.23,12.31,87800,2.9739014933343,2.97872534003882,2.94978225981172,2.96907764662979,364024.834859689,0.0,1.0
2010-07-12,12.4,12.4,12.24,12.31,55200,2.99078495680011,2.99078495680011,2.95219418316398,2.96907764662979,228862.994125909,0.0,1.0
2010-07-13,12.51,12.51,12.39,12.46,60400,3.01731611367495,3.01731611367495,2.98837303344785,3.00525649691366,250422.551543567,0.0,1.0
2010-07-14,12.41,12.49,12.4,12.48,47900,2.99319688015237,3.01249226697043,2.99078495680011,3.01008034361817,198596.692366504,0.0,1.0
2010-07-15,12.49,12.49,12.33,12.44,78700,3.01249226697043,3.01249226697043,2.9739014933343,3.00043265020914,326295.609378787,0.0,1.0
2010-07-16,12.42,12.53,12.38,12.44,58100,2.99560880350462,3.02213996037946,2.98596111009559,3.00043265020914,240886.593454988,0.0,1.0
2010-07-19,12.49,12.53,12.411,12.46,50500,3.01249226697043,3.02213996037946,2.99343807248759,3.00525649691366,209376.471075333,0.0,1.0
2010-07-20,12.58,12.58,12.4403,12.45,41200,3.03419957714076,3.03419957714076,3.00050500790971,3.0028445735614,170818.031847598,0.0,1.0
2010-07-21,12.65,12.65,12.564,12.61,67400,3.05108304060656,3.05108304060656,3.03034049977714,3.04143534719753,279445.032682722,0.0,1.0
2010-07-22,12.7,12.84,12.69,12.69,95800,3.06314265736785,3.09690958429947,3.06073073401559,3.06073073401559,397193.384733009,0.0,1.0
2010-07-23,12.74,12.87,12.54,12.7,150200,3.07279035077689,3.10414535435624,3.02455188373172,3.06314265736785,622739.523871585,0.0,1.0
2010-07-26,12.83,12.86,12.7678,12.78,47500,3.09449766094721,3.10173343100398,3.07949549769616,3.08243804418592,196938.264872838,0.0,1.0
2010-07-27,12.85,12.8525,12.77,12.82,48600,3.09932150765173,3.09992448848979,3.08002612083366,3.09208573759495,201498.940480419,0.0,1.0
2010-07-28,12.82,12.85,12.73,12.77,72800,3.11041635507211,3.1176950204896,3.08858035881966,3.09828524604297,300055.006616104,0.076,1.0
2010-07-29,12.76,12.91,12.76,12.82,42500,3.09585902423714,3.13225235132457,3.09585902423714,3.11041635507211,175169.475016269,0.0,1.0
2010-07-30,12.84,12.87,12.72,12.72,58300,3.11526879868377,3.12254746410126,3.08615413701383,3.08615413701383,240291.303375259,0.0,1.0
2010-08-02,12.92,12.9398,12.8,12.87,48700,3.1346785731304,3.13948249230594,3.10556391146046,3.12254746410126,200723.610195113,0.0,1.0
2010-08-03,12.94,12.94,12.8,12.91,53800,3.13953101674205,3.13953101674205,3.10556391146046,3.13225235132457,221743.947197066,0.0,1.0
2010-08-04,12.8999,12.94,12.82,12.91,47400,3.12980186730068,3.13953101674205,3.11041635507211,3.13225235132457,195365.485076969,0.0,1.0
2010-08-05,12.94,12.96,12.86,12.91,40000,3.13953101674205,3.14438346035371,3.12012124229543,3.13225235132457,164865.388250607,0.0,1.0
2010-08-06,12.87,12.94,12.82,12.91,78200,3.12254746410126,3.13953101674205,3.11041635507211,3.13225235132457,322311.834029935,0.0,1.0
2010-08-09,12.97,12.97,12.83,12.86,46200,3.14680968215954,3.14680968215954,3.11284257687794,3.12012124229543,190419.52342945,0.0,1.0
2010-08-10,12.98,12.98,12.88,12.93,42400,3.14923590396537,3.14923590396537,3.12497368590708,3.13710479493623,174757.311545643,0.0,1.0
2010-08-11,12.91,12.95,12.8,12.92,45300,3.13225235132457,3.14195723854788,3.10556391146046,3.1346785731304,186710.052193812,0.0,1.0
2010-08-12,12.93,12.97,12.84,12.84,42200,3.13710479493623,3.14680968215954,3.11526879868377,3.11526879868377,173932.98460439,0.0,1.0
2010-08-13,12.82,12.96,12.82,12.92,54600,3.11041635507211,3.14438346035371,3.11041635507211,3.1346785731304,225041.254962078,0.0,1.0
2010-08-16,12.83,12.95,12.82,12.85,66900,3.11284257687794,3.14195723854788,3.11041635507211,3.1176950204896,275737.361849139,0.0,1.0
2010-08-17,12.84,12.91,12.77,12.86,84900,3.11526879868377,3.13225235132457,3.09828524604297,3.12012124229543,349926.786561912,0.0,1.0
2010-08-18,12.92,12.92,12.81,12.86,100400,3.1346785731304,3.1346785731304,3.10799013326628,3.12012124229543,413812.124509022,0.0,1.0
2010-08-19,12.69,12.9007,12.3,12.88,152500,3.07887547159634,3.12999596504515,2.98425282116903,3.12497368590708,628549.292705438,0.0,1.0
2010-08-20,12.9,12.9,12.66,12.67,59300,3.12982612951874,3.12982612951874,3.07159680617886,3.07402302798469,244412.938081524,0.0,1.0
2010-08-23,12.99,12.99,12.909,12.92,73300,3.1516621257712,3.1516621257712,3.13200972914399,3.1346785731304,302115.823969236,0.0,1.0
2010-08-24,13.11,13.11,12.82,12.97,197500,3.18077678744114,3.18077678744114,3.11041635507211,3.14680968215954,814022.854487369,0.0,1.0
2010-08-25,13.16,13.16,12.99,13.07,100100,3.19290789647028,3.19290789647028,3.1516621257712,3.17107190021783,412575.634097143,0.0,1.0
2010-08-26,13.17,13.18,13.08,13.18,87400,3.19533411827611,3.19776034008194,3.17349812202365,3.19776034008194,360230.873327575,0.0,1.0
2010-08-27,13.11,13.13,12.95,13.13,71200,3.20091442842952,3.20579759308006,3.16184911122519,3.20579759308006,291614.168660539,0.083,1.0
2010-08-30,13.06,13.19,13.05,13.12,87600,3.18870651680316,3.22044708703168,3.18626493447789,3.20335601075479,358783.724363249,0.0,1.0
2010-08-31,13.15,13.15,13.01,13.04,62700,3.2106807577306,3.2106807577306,3.17649860517681,3.18382335215262,256800.67942438,0.0,1.0
2010-09-01,13.09,13.31,12.9,13.16,169800,3.19603126377897,3.24974607493492,3.14964119959884,3.21312234005587,695450.643799996,0.0,1.0
2010-09-02,13.09,13.18,13.02,13.04,90500,3.19603126377897,3.21800550470641,3.17894018750208,3.18382335215262,370661.267749703,0.0,1.0
2010-09-03,13.29,13.29,13.07,13.07,59300,3.24486291028438,3.24486291028438,3.19114809912843,3.19114809912843,242875.283729916,0.0,1.0
2010-09-07,13.3,13.31,13.12,13.27,87300,3.24730449260965,3.24974607493492,3.20335601075479,3.23997974563384,357555.012978443,0.0,1.0
2010-09-08,13.3,13.41,13.19,13.33,72100,3.24730449260965,3.27416189818763,3.22044708703168,3.25462923958546,295300.302814957,0.0,1.0
2010-09-09,13.36,13.4,13.31,13.32,50400,3.26195398656128,3.27172031586236,3.24974607493492,3.25218765726019,206423.512647348,0.0,1.0
2010-09-10,13.3699,13.48,13.32,13.34,72900,3.26437115306329,3.29125297446452,3.25218765726019,3.25707082191074,298576.866507772,0.0,1.0
2010-09-13,13.4,13.43,13.32,13.43,77500,3.27172031586236,3.27904506283817,3.25218765726019,3.27904506283817,317417.107741458,0.0,1.0
2010-09-14,13.29,13.48,13.28,13.38,71300,3.24486291028438,3.29125297446452,3.24242132795911,3.26683715121182,292023.739122142,0.0,1.0
2010-09-15,13.19,13.31,13.11,13.31,87900,3.22044708703168,3.24974607493492,3.20091442842952,3.24974607493492,360012.435748054,0.0,1.0
2010-09-16,13.27,13.28,13.12,13.12,133800,3.23997974563384,3.24242132795911,3.20335601075479,3.20335601075479,548005.277623318,0.0,1.0
2010-09-17,13.13,13.29,13.13,13.27,63200,3.20579759308006,3.24486291028438,3.20579759308006,3.23997974563384,258848.531732389,0.0,1.0
2010-09-20,13.2,13.21,13.13,13.13,51200,3.22288866935695,3.22533025168222,3.20579759308006,3.20579759308006,209700.076340163,0.0,1.0
2010-09-21,13.28,13.28,13.21,13.21,50100,3.24242132795911,3.24242132795911,3.22533025168222,3.22533025168222,205194.801262543,0.0,1.0
2010-09-22,13.35,13.35,13.28,13.32,77500,3.25951240423601,3.25951240423601,3.24242132795911,3.25218765726019,317417.107741458,0.0,1.0
2010-09-23,13.3652,13.43,13.28,13.28,79500,3.26322360937042,3.27904506283817,3.24242132795911,3.24242132795911,325608.516973496,0.0,1.0
2010-09-24,13.3605,13.41,13.31,13.41,75200,3.26207606567754,3.27416189818763,3.24974607493492,3.27416189818763,307996.987124615,0.0,1.0
2010-09-27,13.38,13.41,13.26,13.4,65600,3.26683715121182,3.27416189818763,3.23753816330857,3.27172031586236,268678.222810834,0.0,1.0
2010-09-28,13.3,13.34,13.21,13.34,71600,3.2675696259094,3.2773969029798,3.24545825250099,3.2773969029798,291433.728741119,0.083,1.0
2010-09-29,13.38,13.38,13.2,13.25,84100,3.28722418005021,3.28722418005021,3.24300143323339,3.25528552957139,342312.522166594,0.0,1.0
2010-09-30,13.35,13.38,13.25,13.34,73800,3.2798537222474,3.28722418005021,3.25528552957139,3.2773969029798,300388.396384003,0.0,1.0
2010-10-01,13.4,13.4,13.29,13.34,44500,3.29213781858541,3.29213781858541,3.2651128066418,3.2773969029798,181128.50459469,0.0,1.0
2010-10-04,13.4,13.42,13.33,13.36,78000,3.29213781858541,3.29705145712061,3.2749400837122,3.282310541515,317483.670974962,0.0,1.0
2010-10-05,13.3,13.4296,13.3,13.4,42200,3.2675696259094,3.29941000361751,3.2675696259094,3.29213781858541,171766.806604403,0.0,1.0
2010-10-06,13.3,13.34,13.16,13.26,42900,3.2675696259094,3.2773969029798,3.23317415616298,3.25774234883899,174616.019036229,0.0,1.0
2010-10-07,13.295,13.399,13.22,13.27,51300,3.2663412162756,3.29189213665865,3.24791507176859,3.2601991681066,208806.568218148,0.0,1.0
2010-10-08,13.4405,13.5,13.29,13.29,87000,3.30208793661919,3.31670601126142,3.2651128066418,3.2651128066418,354116.402241304,0.0,1.0
2010-10-11,13.5,13.5328,13.44,13.47,53200,3.31670601126142,3.32476437845915,3.30196509565581,3.30933555345862,216540.14481882,0.0,1.0
2010-10-12,13.62,13.65,13.46,13.47,149700,3.34618784247263,3.35355830027544,3.30687873419102,3.30933555345862,609324.430063486,0.0,1.0
2010-10-13,13.64,13.73,13.56,13.62,95400,3.35110148100783,3.37321285441624,3.33144692686703,3.34618784247263,388306.951423224,0.0,1.0
2010-10-14,13.54,13.59,13.51,13.58,78000,3.32653328833182,3.33881738466983,3.31916283052902,3.33636056540223,317483.670974963,0.0,1.0
2010-10-15,13.41,13.6,13.4,13.58,79400,3.29459463785301,3.34127420393743,3.29213781858541,3.33636056540223,323182.095838615,0.0,1.0
2010-10-18,13.41,13.5,13.4,13.42,71700,3.29459463785301,3.31670601126142,3.29213781858541,3.29705145712061,291840.759088523,0.0,1.0
2010-10-19,13.4,13.48,13.4,13.4,65800,3.29213781858541,3.31179237272622,3.29213781858541,3.29213781858541,267825.968591699,0.0,1.0
2010-10-20,13.49,13.49,13.41,13.45,63900,3.31424919199382,3.31424919199382,3.29459463785301,3.30442191492341,260092.391991027,0.0,1.0
2010-10-21,13.65,13.65,13.47,13.47,71500,3.35355830027544,3.35355830027544,3.30933555345862,3.30933555345862,291026.698393715,0.0,1.0
2010-10-22,13.64,13.65,13.56,13.58,77900,3.35110148100783,3.35355830027544,3.33144692686703,3.33636056540223,317076.640627559,0.0,1.0
2010-10-25,13.71,13.72,13.58,13.65,60500,3.36829921588104,3.37075603514864,3.33636056540223,3.35355830027544,246253.360179298,0.0,1.0
2010-10-26,13.76,13.7692,13.67,13.67,84700,3.38058331221905,3.38284358594524,3.35847193881064,3.35847193881064,344754.704251016,0.0,1.0
2010-10-27,13.63,13.72,13.54,13.7,69900,3.36903626166132,3.39128228246466,3.34679024085798,3.38633872228614,282792.147666049,0.083,1.0
2010-10-28,13.58,13.6377,13.51,13.61,41900,3.35667736121502,3.37093953233005,3.3393749005902,3.3640927014828,169513.461905686,0.0,1.0
2010-10-29,13.4801,13.57,13.43,13.54,78900,3.33198427812331,3.35420558112576,3.31960065987612,3.34679024085798,319203.153803308,0.0,1.0
2010-11-01,13.5,13.58,13.42,13.53,40200,3.33690312050094,3.35667736121502,3.31712887978686,3.34431846076872,162635.827413092,0.0,1.0
2010-11-02,13.43,13.52,13.4,13.52,43100,3.31960065987612,3.34184668067946,3.31218531960834,3.34184668067946,174368.262723987,0.0,1.0
2010-11-03,13.45,13.48,13.391,13.44,37400,3.32454422005464,3.33195956032242,3.30996071752801,3.32207243996538,151307.958837056,0.0,1.0
2010-11-04,13.48,13.6,13.45,13.47,86800,3.33195956032242,3.36162092139354,3.32454422005464,3.32948778023316,351163.925857125,0.0,1.0
2010-11-05,13.56,13.57,13.4864,13.51,38200,3.3517338010365,3.35420558112576,3.33354149957955,3.3393749005902,154544.492715924,0.0,1.0
2010-11-08,13.49,13.57,13.49,13.57,79400,3.33443134041168,3.35420558112576,3.33443134041168,3.35420558112576,321225.9874776,0.0,1.0
2010-11-09,13.56,13.59,13.42,13.51,65800,3.3517338010365,3.35914914130428,3.31712887978686,3.3393749005902,266204.911536853,0.0,1.0
2010-11-10,13.37,13.55,13.24,13.51,108200,3.30476997934056,3.34926202094724,3.27263683818018,3.3393749005902,437741.207116831,0.0,1.0
2010-11-11,13.295,13.5,13.27,13.34,84200,3.28623162867111,3.33690312050094,3.28005217844796,3.29735463907278,340645.190750805,0.0,1.0
2010-11-12,13.1,13.3,13.09,13.21,110600,3.23803191693054,3.28746751871574,3.23556013684128,3.2652214979124,447450.808753433,0.0,1.0
2010-11-15,12.83,13.32,12.49,13.15,288000,3.17129385452053,3.29241107889426,3.08725333148569,3.25039081737684,1165152.1963923,0.0,1.0
2010-11-16,12.73,12.84,12.54,12.74,147000,3.14657605362793,3.17376563460979,3.09961223193199,3.14904783371719,594713.100241903,0.0,1.0
2010-11-17,13.01,13.44,12.63,12.86,75800,3.2157858961272,3.32207243996538,3.12185825273533,3.17870919478831,306661.585022697,0.0,1.0
2010-11-18,13.2499,13.25,13.08,13.13,112100,3.27508390046855,3.27510861826944,3.23308835675202,3.24544725719832,453519.309776309,0.0,1.0
2010-11-19,13.4095,13.43,13.23,13.33,129500,3.31453351069314,3.31960065987612,3.27016505809092,3.29488285898352,523913.921641677,0.0,1.0
2010-11-22,13.42,13.47,13.35,13.38,71300,3.31712887978686,3.32948778023316,3.29982641916204,3.30724175942982,288456.081954067,0.0,1.0
2010-11-23,13.38,13.42,13.24,13.3,141000,3.30724175942982,3.31712887978686,3.27263683818018,3.28746751871574,570439.096150399,0.0,1.0
2010-11-24,13.48,13.49,13.35,13.35,90600,3.33195956032242,3.33443134041168,3.29982641916204,3.29982641916204,366537.461781745,0.0,1.0
2010-11-26,13.4,13.41,13.28,13.28,45500,3.3327010943492,3.33518818471812,3.30285600992219,3.30285600992219,182944.699431276,0.083,1.0
2010-11-29,13.4,13.43,13.33,13.33,58000,3.3327010943492,3.34016236545595,3.31529146176678,3.31529146176678,233204.232242067,0.0,1.0
2010-11-30,13.4,13.49,13.3,13.42,58900,3.3327010943492,3.35508490766946,3.30783019066003,3.33767527508703,236822.918604443,0.0,1.0
2010-12-01,13.46,13.5,13.36,13.45,54400,3.3476236365627,3.35757199803837,3.32275273287353,3.34513654619379,218729.486792559,0.0,1.0
2010-12-02,13.45,13.48,13.38,13.45,43900,3.34513654619379,3.35259781730054,3.32772691361137,3.34513654619379,176511.479231495,0.0,1.0
2010-12-03,13.36,13.56,13.34,13.51,51800,3.32275273287353,3.37249454025188,3.3177785521357,3.36005908840729,208275.503967915,0.0,1.0
2010-12-06,13.2805,13.42,13.17,13.32,48400,3.30298036444064,3.33767527508703,3.2754980158641,3.31280437139786,194604.91104338,0.0,1.0
2010-12-07,13.21,13.43,13.08,13.42,63700,3.28544637733977,3.34016236545595,3.25311420254385,3.33767527508703,256122.579203787,0.0,1.0
2010-12-08,13.02,13.16,12.9739,13.1,78800,3.23819166033034,3.27301092549519,3.22672617372963,3.25808838328168,316836.094839222,0.0,1.0
2010-12-09,12.87,13.14,12.76,13.02,75500,3.20088530479658,3.26803674475735,3.17352731073849,3.23819166033034,303567.578177173,0.0,1.0
2010-12-10,12.72,12.9,12.63,12.9,107700,3.16357894926282,3.20834657590333,3.14119513594257,3.20834657590333,433036.134697769,0.0,1.0
2010-12-13,12.57,12.81,12.52,12.74,77200,3.12627259372906,3.18596276258308,3.11383714188448,3.16855313000066,310402.874639441,0.0,1.0
2010-12-14,12.6,12.6465,12.36,12.55,111100,3.13373386483582,3.14529883505128,3.0740436959818,3.12129841299123,446706.727622302,0.0,1.0
2010-12-15,12.6605,12.68,12.55,12.58,95100,3.14878076156777,3.15363058778715,3.12129841299123,3.12875968409798,382374.525624491,0.0,1.0
2010-12-16,12.77,12.86,12.64,12.7,107500,3.17601440110741,3.19839821442767,3.14368222631148,3.15860476852499,432231.982172796,0.0,1.0
2010-12-17,12.91,12.96,12.72,12.72,64600,3.21083366627225,3.22326911811684,3.16357894926282,3.16357894926282,259741.265566164,0.0,1.0
2010-12-20,12.96,13.03,12.88,12.91,98000,3.22326911811684,3.24067875069926,3.2033723951655,3.21083366627225,394034.737236595,0.0,1.0
2010-12-21,12.96,13.0,12.9,12.93,71700,3.22326911811684,3.23321747959251,3.20834657590333,3.21580784701009,288288.680202692,0.0,1.0
2010-12-22,13.18,13.18,12.83,12.91,76400,3.27798510623302,3.27798510623302,3.19093694332091,3.21083366627225,307186.26453955,0.0,1.0
2010-12-23,13.17,13.28,13.11,13.17,31900,3.2754980158641,3.30285600992219,3.2605754736506,3.2754980158641,128262.327733137,0.0,1.0
2010-12-27,13.35,13.3699,13.18,13.28,45500,3.32026564250461,3.32521495233876,3.27798510623302,3.30285600992219,182944.699431276,0.0,1.0
2010-12-28,13.34,13.39,13.106,13.39,61000,3.3177785521357,3.33021400398028,3.25958063750303,3.33021400398028,245266.520116656,0.0,1.0
2010-12-29,13.16,13.26,12.99,13.26,65700,3.31355049850854,3.33872945366438,3.27074627474361,3.33872945366438,260932.193545615,0.163,1.0
2010-12-30,13.11,13.15,12.9,13.06,79600,3.30096102093062,3.31103260299295,3.24808521510335,3.2883715433527,316137.02597003,0.0,1.0
2010-12-31,13.1,13.16,13.01,13.05,46800,3.29844312541503,3.31355049850854,3.27578206577478,3.28585364783711,185869.507731123,0.0,1.0
2011-01-03,13.12,13.25,13.06,13.09,63700,3.3034789164462,3.33621155814879,3.2883715433527,3.29592522989945,252989.052189585,0.0,1.0
2011-01-04,13.15,13.18,13.04,13.1,67300,3.31103260299295,3.3185862895397,3.28333575232153,3.29844312541503,267286.70663044,0.0,1.0
2011-01-05,13.11,13.14,12.96,13.0,58700,3.30096102093062,3.30851470747737,3.26319258819686,3.27326417025919,233131.198799507,0.0,1.0
2011-01-06,13.16,13.16,13.06,13.11,40900,3.31355049850854,3.31355049850854,3.2883715433527,3.30096102093062,162437.240730832,0.0,1.0
2011-01-07,13.12,13.17,13.07,13.17,48100,3.3034789164462,3.31606839402412,3.29088943886828,3.31606839402412,191032.549612543,0.0,1.0
2011-01-10,13.13,13.15,13.0855,13.13,45800,3.30599681196179,3.31103260299295,3.29479217691744,3.30599681196179,181897.937053108,0.0,1.0
2011-01-11,13.17,13.24,13.1401,13.22,47200,3.31606839402412,3.33369366263321,3.30853988643252,3.32865787160204,187458.13600233,0.0,1.0
2011-01-12,13.12,13.15,13.0,13.15,74400,3.3034789164462,3.31103260299295,3.27326417025919,3.31103260299295,295484.85844435,0.0,1.0
2011-01-13,13.14,13.14,13.0401,13.07,52800,3.30851470747737,3.30851470747737,3.28336093127669,3.29088943886828,209698.931799216,0.0,1.0
2011-01-14,12.98,13.175,12.93,13.14,71200,3.26822837922803,3.31732734178191,3.25563890165011,3.30851470747737,282775.8322747,0.0,1.0
2011-01-18,13.1,13.31,12.87,13.04,104400,3.29844312541503,3.3513189312423,3.2405315285566,3.28333575232153,414631.978784814,0.0,1.0
2011-01-19,12.98,13.15,12.92,13.07,63200,3.26822837922803,3.31103260299295,3.25312100613452,3.29088943886828,251003.266850576,0.0,1.0
2011-01-20,12.87,13.03,12.84,13.03,77300,3.2405315285566,3.28081785680595,3.23297784200985,3.28081785680595,307002.413410595,0.0,1.0
2011-01-21,12.89,13.05,12.88,12.9628,108600,3.24556731958777,3.28585364783711,3.24304942407219,3.26389759894122,431312.575632478,0.0,1.0
2011-01-24,12.99,12.99,12.84,12.84,89600,3.27074627474361,3.27074627474361,3.23297784200985,3.23297784200985,355852.732750185,0.0,1.0
2011-01-25,13.0201,13.1,13.0,13.0,79400,3.27832514024552,3.29844312541503,3.27326417025919,3.27326417025919,315342.711834427,0.0,1.0
2011-01-26,13.13,13.13,13.01,13.07,66400,3.30599681196179,3.30599681196179,3.27578206577478,3.29088943886828,263712.293020226,0.0,1.0
2011-01-27,13.1,13.16,13.02,13.1,111600,3.31934165819438,3.33454474975863,3.29907086944205,3.31934165819438,440436.734311725,0.083,1.0
2011-01-28,13.12,13.19,12.7,13.19,181600,3.32440935538246,3.34214629554075,3.21798771443272,3.34214629554075,716696.334686464,0.0,1.0
2011-01-31,13.2,13.24,13.08,13.13,60400,3.3446801441348,3.35481553851096,3.3142739610063,3.32694320397651,238372.569466202,0.0,1.0
2011-02-01,13.2299,13.2364,13.16,13.19,47300,3.35225635143098,3.35390335301711,3.33454474975863,3.34214629554075,186672.55853893,0.0,1.0
2011-02-02,13.23,13.27,13.2,13.25,58200,3.35228168991692,3.36241708429309,3.3446801441348,3.357349387105,229690.124882997,0.0,1.0
2011-02-03,13.304,13.32,13.21,13.21,60600,3.37103216951283,3.37508632726329,3.34721399272884,3.34721399272884,239161.88261013,0.0,1.0
2011-02-04,13.25,13.35,13.19,13.32,51500,3.357349387105,3.38268787304542,3.34214629554075,3.37508632726329,203248.134561415,0.0,1.0
2011-02-07,13.27,13.29,13.19,13.28,40600,3.36241708429309,3.36748478148117,3.34214629554075,3.36495093288713,160230.568217348,0.0,1.0
2011-02-08,13.3,13.3,13.2,13.29,83800,3.37001863007521,3.37001863007521,3.3446801441348,3.36748478148117,330722.207305758,0.0,1.0
2011-02-09,13.24,13.27,13.15,13.27,56800,3.35481553851096,3.36241708429309,3.33201090116459,3.36241708429309,224164.932875502,0.0,1.0
2011-02-10,13.23,13.26,13.17,13.24,38500,3.35228168991692,3.35988323569904,3.33707859835267,3.35481553851096,151942.780206106,0.0,1.0
2011-02-11,13.45,13.5,13.24,13.24,240000,3.40802635898583,3.42069560195604,3.35481553851096,3.35481553851096,947175.772713389,0.0,1.0
2011-02-14,13.23,13.49,13.11,13.49,214700,3.35228168991692,3.418161753362,3.32187550678842,3.418161753362,847327.660006518,0.0,1.0
2011-02-15,13.23,13.25,13.12,13.14,80000,3.35228168991692,3.357349387105,3.32440935538246,3.32947705257055,315725.257571129,0.0,1.0
2011-02-16,13.26,13.28,13.2,13.26,48900,3.35988323569904,3.36495093288713,3.3446801441348,3.35988323569904,192987.063690353,0.0,1.0
2011-02-17,13.23,13.29,13.14,13.29,88300,3.35228168991692,3.36748478148117,3.32947705257055,3.36748478148117,348481.753044134,0.0,1.0
2011-02-18,13.23,13.28,13.19,13.26,52500,3.35228168991692,3.36495093288713,3.34214629554075,3.35988323569904,207194.700281054,0.0,1.0
2011-02-22,13.16,13.21,13.0384,13.07,95100,3.33454474975863,3.34721399272884,3.30373315085508,3.31174011241226,375318.39993768,0.0,1.0
2011-02-23,13.1,13.27,13.05,13.0845,76700,3.31934165819438,3.36241708429309,3.30667241522417,3.31541419287362,302701.59069632,0.0,1.0
2011-02-24,13.08,13.13,12.99,13.07,59900,3.33530490433684,3.34805454082131,3.3123555586648,3.33275497703995,234908.658270265,0.083,1.0
2011-02-25,13.1,13.18,13.0045,13.0045,62300,3.34040475893063,3.36080417730578,3.3160529532453,3.3160529532453,244320.691322829,0.0,1.0
2011-02-28,13.15,13.16,13.04,13.04,106000,3.3531543954151,3.35570432271199,3.32510519514927,3.32510519514927,415698.12648828,0.0,1.0
2011-03-01,13.13,13.23,13.03,13.21,67100,3.34805454082131,3.37355381379025,3.32255526785237,3.36845395919646,263144.757427959,0.0,1.0
2011-03-02,13.17,13.17,13.08,13.08,62200,3.35825425000888,3.35825425000888,3.33530490433684,3.33530490433684,243928.523278973,0.0,1.0
2011-03-03,13.25,13.38,13.1,13.22,111300,3.37865366838403,3.41180272324365,3.34040475893063,3.37100388649335,436483.032812695,0.0,1.0
2011-03-04,13.19,13.28,13.15,13.28,73600,3.36335410460267,3.38630345027471,3.3531543954151,3.38630345027471,288635.680278656,0.0,1.0
2011-03-07,13.22,13.2701,13.16,13.24,49100,3.37100388649335,3.38377902225079,3.35570432271199,3.37610374108714,192554.509533723,0.0,1.0
2011-03-08,13.2,13.24,13.15,13.22,47300,3.36590403189957,3.37610374108714,3.3531543954151,3.37100388649335,185495.484744299,0.0,1.0
2011-03-09,13.2,13.29,12.85,12.85,38600,3.36590403189957,3.38885337757161,3.27665657650829,3.27665657650829,151376.864928751,0.0,1.0
2011-03-10,13.18,13.26,13.12,13.24,59700,3.36080417730578,3.38120359568093,3.34550461352442,3.37610374108714,234124.32218255,0.0,1.0
2011-03-11,13.2,13.26,13.17,13.2,27800,3.36590403189957,3.38120359568093,3.35825425000888,3.36590403189957,109022.716192209,0.0,1.0
2011-03-14,13.18,13.23,13.16,13.23,23000,3.36080417730578,3.37355381379025,3.35570432271199,3.37355381379025,90198.6500870797,0.0,1.0
2011-03-15,13.15,13.17,13.0199,13.03,91300,3.3531543954151,3.35825425000888,3.31997984128251,3.32255526785237,358049.424041321,0.0,1.0
2011-03-16,13.12,13.23,13.0401,13.15,62000,3.34550461352442,3.37355381379025,3.32513069442224,3.3531543954151,243144.187191258,0.0,1.0
2011-03-17,13.1,13.22,13.05,13.17,46500,3.34040475893063,3.37100388649335,3.32765512244616,3.35825425000888,182358.140393444,0.0,1.0
2011-03-18,13.15,13.18,13.08,13.12,43200,3.3531543954151,3.36080417730578,3.33530490433684,3.34550461352442,169416.594946167,0.0,1.0
2011-03-21,13.29,13.29,13.16,13.17,63100,3.38885337757161,3.38885337757161,3.35570432271199,3.35825425000888,247458.035673684,0.0,1.0
2011-03-22,13.37,13.37,13.216,13.29,70700,3.40925279594676,3.40925279594676,3.3699839155746,3.38885337757161,277262.807006806,0.0,1.0
2011-03-23,13.43,13.43,13.31,13.37,58000,3.42455235972812,3.42455235972812,3.3939532321654,3.40925279594676,227457.465436984,0.0,1.0
2011-03-24,13.37,13.5,13.37,13.42,60700,3.40925279594676,3.44240185080637,3.40925279594676,3.42200243243123,238046.002621119,0.0,1.0
2011-03-25,13.42,13.47,13.37,13.41,60400,3.42200243243123,3.43475206891569,3.40925279594676,3.41945250513433,236869.498489548,0.0,1.0
2011-03-28,13.33,13.54,13.3,13.47,71800,3.39905308675918,3.45260155999395,3.3914033048685,3.43475206891569,281576.655489232,0.0,1.0
2011-03-29,13.21,13.32,13.19,13.29,59400,3.38961835576068,3.41784379248541,3.38448645817436,3.41014594610593,231493.318021022,0.083,1.0
2011-03-30,13.13,13.25,13.13,13.25,56100,3.36909076541542,3.39988215093331,3.36909076541542,3.39988215093331,218632.578130965,0.0,1.0
2011-03-31,13.14,13.2,13.1,13.15,77800,3.37165671420858,3.38705240696752,3.36139291903595,3.37422266300173,303201.685892853,0.0,1.0
2011-04-01,13.28,13.28,13.15,13.15,43800,3.40757999731278,3.40757999731278,3.37422266300173,3.37422266300173,170697.093086208,0.0,1.0
2011-04-04,13.35,13.35,13.26,13.33,57800,3.42554163886488,3.42554163886488,3.40244809972646,3.42040974127856,225257.807771297,0.0,1.0
2011-04-05,13.31,13.39,13.31,13.38,59000,3.41527784369225,3.43580543403751,3.41527784369225,3.43323948524435,229934.440458591,0.0,1.0
2011-04-06,13.29,13.42,13.22,13.38,49300,3.41014594610593,3.44350328041698,3.39218430455383,3.43323948524435,192131.659569636,0.0,1.0
2011-04-07,13.34,13.42,13.24,13.34,49600,3.42297569007172,3.44350328041698,3.39731620214015,3.42297569007172,193300.817741459,0.0,1.0
2011-04-08,13.18,13.41,13.16,13.39,60300,3.3819205093812,3.44093733162382,3.37678861179489,3.43580543403751,235000.792536492,0.0,1.0
2011-04-11,13.07,13.16,13.05,13.15,129500,3.35369507265648,3.37678861179489,3.34856317507016,3.37422266300173,504686.610837076,0.0,1.0
2011-04-12,13.12,13.12,12.93,12.94,93600,3.36652481662226,3.36652481662226,3.31777178955227,3.32033773834543,364777.349608883,0.0,1.0
2011-04-13,13.05,13.14,13.01,13.12,86900,3.34856317507016,3.37165671420858,3.33829937989753,3.36652481662226,338666.150438162,0.0,1.0
2011-04-14,13.12,13.13,13.05,13.07,60500,3.36652481662226,3.36909076541542,3.34856317507016,3.35369507265648,235780.231317708,0.0,1.0
2011-04-15,13.15,13.17,13.08,13.14,60600,3.37422266300173,3.37935456058805,3.35626102144963,3.37165671420858,236169.950708316,0.0,1.0
2011-04-18,13.26,13.26,13.09,13.15,64400,3.40244809972646,3.40244809972646,3.35882697024279,3.37422266300173,250979.287551411,0.0,1.0
2011-04-19,13.33,13.33,13.17,13.3,67100,3.42040974127856,3.42040974127856,3.37935456058805,3.41271189489909,261501.711097821,0.0,1.0
2011-04-20,13.219,13.5,13.21,13.41,118300,3.39192770967452,3.46403087076224,3.38961835576068,3.44093733162382,461038.039089005,0.0,1.0
2011-04-21,13.33,13.35,13.17,13.17,70800,3.42040974127856,3.42554163886488,3.37935456058805,3.37935456058805,275921.328550309,0.0,1.0
2011-04-25,13.35,13.43,13.32,13.37,125000,3.42554163886488,3.44606922921013,3.41784379248541,3.43067353645119,487149.238259726,0.0,1.0
2011-04-26,13.34,13.42,13.31,13.42,83500,3.42297569007172,3.44350328041698,3.41527784369225,3.44350328041698,325415.691157497,0.0,1.0
2011-04-27,13.24,13.32,13.15,13.31,58600,3.41861357712335,3.43926985251383,3.39537526730907,3.43668781809002,226952.822393242,0.083,1.0
2011-04-28,13.2,13.27,13.13,13.27,70800,3.40828543942812,3.42635968039478,3.39021119846145,3.42635968039478,274202.386099684,0.0,1.0
2011-04-29,13.18,13.26,13.16,13.24,74000,3.4031213705805,3.42377764597097,3.39795730173288,3.41861357712335,286595.71428498,0.0,1.0
2011-05-02,13.29,13.29,13.2,13.21,61000,3.4315237492424,3.4315237492424,3.40828543942812,3.41086747385193,236247.818532214,0.0,1.0
2011-05-03,13.36,13.42,13.24,13.24,66700,3.44959799020906,3.46509019675192,3.41861357712335,3.41861357712335,258323.434362273,0.0,1.0
2011-05-04,13.42,13.44,13.356,13.4,39000,3.46509019675192,3.47025426559954,3.44856517643954,3.4599261279043,151043.687258301,0.0,1.0
2011-05-05,13.36,13.4364,13.32,13.42,56300,3.44959799020906,3.46932473320697,3.43926985251383,3.46509019675192,218045.11776006,0.0,1.0
2011-05-06,13.49,13.5,13.38,13.43,63500,3.48316443771858,3.48574647214239,3.45476205905668,3.46767223117573,245930.106176977,0.0,1.0
2011-05-09,13.52,13.6,13.48,13.52,49900,3.49091054099001,3.51156681638048,3.48058240329477,3.49091054099001,193258.461389467,0.0,1.0
2011-05-10,13.67,13.73,13.55,13.57,71300,3.52964105734715,3.54513326389,3.49865664426144,3.50382071310906,276138.843628637,0.0,1.0
2011-05-11,13.62,13.72,13.52,13.71,54800,3.5167308852281,3.54255122946619,3.49091054099001,3.53996919504238,212235.745173202,0.0,1.0
2011-05-12,13.7,13.7,13.61,13.66,54500,3.53738716061858,3.53738716061858,3.51414885080429,3.52705902292334,211073.87065583,0.0,1.0
2011-05-13,13.76,13.79,13.69,13.74,75400,3.55287936716143,3.56062547043286,3.53480512619477,3.54771529831381,292017.795366048,0.0,1.0
2011-05-16,13.81,13.83,13.7,13.78,84000,3.56578953928048,3.57095360812809,3.53738716061858,3.55804343600905,325324.864864032,0.0,1.0
2011-05-17,13.84,14.05,13.68,13.78,135200,3.5735356425519,3.6277583654519,3.53222309177096,3.55804343600905,523618.115828776,0.0,1.0
2011-05-18,14.07,14.07,13.86,13.93,235300,3.63292243429952,3.63292243429952,3.57869971139952,3.59677395236619,911296.913125079,0.0,1.0
2011-05-19,14.14,14.19,14.03,14.17,119500,3.65099667526618,3.66390684738522,3.62259429660428,3.65874277853761,462813.349419665,0.0,1.0
2011-05-20,14.21,14.23,14.08,14.1,204200,3.66907091623284,3.67423498508046,3.63550446872332,3.64066853757094,790849.254824231,0.0,1.0
2011-05-23,14.11,14.17,14.06,14.11,117000,3.64325057199475,3.65874277853761,3.63034039987571,3.64325057199475,453131.061774902,0.0,1.0
2011-05-24,14.1499,14.1999,14.11,14.15,151000,3.65355288934575,3.6664630614648,3.64325057199475,3.65357870968999,584810.173743677,0.0,1.0
2011-05-25,14.12,14.19,14.1,14.19,177300,3.64583260641856,3.66390684738522,3.64066853757094,3.66390684738522,686667.839766582,0.0,1.0
2011-05-26,14.05,14.15,14.03,14.07,148300,3.64918925116951,3.67516212840204,3.64399467572301,3.65438382661602,570980.252485462,0.083,1.0
2011-05-27,14.06,14.24,14.06,14.12,93400,3.65178653889277,3.69853771791131,3.65178653889277,3.66737026523228,359605.904127728,0.0,1.0
2011-05-31,14.14,14.15,14.05,14.14,115500,3.67256484067878,3.67516212840204,3.64918925116951,3.67256484067878,444694.667309986,0.0,1.0
2011-06-01,14.03,14.22,14.02,14.11,126400,3.64399467572301,3.6933431424648,3.64139738799976,3.66477297750903,486661.523359152,0.0,1.0
2011-06-02,14.04,14.11,13.97,14.08,167800,3.64659196344626,3.66477297750903,3.62841094938349,3.65698111433927,646058.572940394,0.0,1.0
2011-06-03,13.91,14.2,13.9,14.03,122800,3.61282722304398,3.6881485670183,3.61022993532073,3.64399467572301,472800.910352088,0.0,1.0
2011-06-06,13.9,14.11,13.86,14.0,135900,3.61022993532073,3.66477297750903,3.59984078442772,3.63620281255325,523238.141016683,0.0,1.0
2011-06-07,14.04,14.12,13.9,13.96,106900,3.64659196344626,3.66737026523228,3.61022993532073,3.62581366166024,411583.20290422,0.0,1.0
2011-06-08,14.03,14.15,13.99,14.1,128900,3.64399467572301,3.67516212840204,3.63360552483,3.66217568978577,496286.949058503,0.0,1.0
2011-06-09,14.08,14.12,14.02,14.08,110300,3.65698111433927,3.66737026523228,3.64139738799976,3.65698111433927,424673.781855336,0.0,1.0
2011-06-10,14.04,14.14,14.04,14.13,94200,3.64659196344626,3.67256484067878,3.64659196344626,3.66996755295553,362686.04035152,0.0,1.0
2011-06-13,13.97,14.127,13.95,14.11,139100,3.62841094938349,3.66918836663856,3.62321637393699,3.66477297750903,535558.685911853,0.0,1.0
2011-06-14,13.95,14.09,13.95,14.08,95900,3.62321637393699,3.65957840206252,3.62321637393699,3.65698111433927,369231.329827078,0.0,1.0
2011-06-15,13.99,14.1,13.8,13.99,157100,3.63360552483,3.66217568978577,3.5842570580882,3.63360552483,604861.750947174,0.0,1.0
2011-06-16,13.99,14.1299,13.8808,14.05,126600,3.63360552483,3.6699415800783,3.60524314289208,3.64918925116951,487431.5574151,0.0,1.0
2011-06-17,13.89,14.1,13.85,14.09,138400,3.60763264759748,3.66217568978577,3.59724349670447,3.65957840206252,532863.566716033,0.0,1.0
2011-06-20,13.94,14.0,13.9,13.96,91100,3.62061908621374,3.63620281255325,3.61022993532073,3.62581366166024,350750.512484326,0.0,1.0
2011-06-21,14.02,14.14,13.94,13.94,125100,3.64139738799976,3.67256484067878,3.62061908621374,3.62061908621374,481656.30199549,0.0,1.0
2011-06-22,14.03,14.16,13.97,14.08,125300,3.64399467572301,3.67775941612529,3.62841094938349,3.65698111433927,482426.336051438,0.0,1.0
2011-06-23,14.24,14.26,14.02,14.02,147100,3.69853771791131,3.70373229335781,3.64139738799976,3.64139738799976,566360.048149773,0.0,1.0
2011-06-24,14.2,14.4,14.16,14.28,118400,3.6881485670183,3.74009432148334,3.67775941612529,3.70892686880432,455860.161121231,0.0,1.0
2011-06-27,14.35,14.6,14.15,14.28,155900,3.72710788286708,3.79204007594839,3.67516212840204,3.70892686880432,600241.546611487,0.0,1.0
2011-06-28,14.28,14.43,14.15,14.4,166200,3.73048435690731,3.76967011695886,3.69652336486264,3.76183296494855,636200.49648662,0.083,1.0
2011-06-29,14.66,14.99,14.33,14.4,228700,3.8297549490379,3.9159636211513,3.74354627692449,3.76183296494855,875445.56887178,0.0,1.0
2011-06-30,14.44,15.0,14.39,14.63,416400,3.77228250096229,3.91857600515474,3.75922058094511,3.82191779702759,1593946.3702589,0.0,1.0
2011-07-01,14.5,14.77,14.5,14.51,137100,3.78795680498291,3.8584911730757,3.78795680498291,3.79056918898635,524807.990784089,0.0,1.0
2011-07-05,14.71,14.85,14.46,14.46,120800,3.84281686905508,3.87939024510319,3.77750726896917,3.77750726896917,462412.875906039,0.0,1.0
2011-07-06,14.42,14.89,14.42,14.67,118300,3.76705773295542,3.88983978111694,3.76705773295542,3.83236733304133,452843.073010633,0.0,1.0
2011-07-07,14.65,14.76,14.5,14.52,95300,3.82714256503446,3.85587878907226,3.78795680498291,3.79318157298979,364800.886372893,0.0,1.0
2011-07-08,14.81,14.86,14.62,14.7,139800,3.86894070908944,3.88200262910663,3.81930541302415,3.84020448505164,535143.377911129,0.0,1.0
2011-07-11,14.51,14.99,14.5,14.85,110100,3.79056918898635,3.9159636211513,3.78795680498291,3.87939024510319,421454.119513699,0.0,1.0
2011-07-12,14.5,14.75,14.4971,14.64,85000,3.78795680498291,3.85326640506883,3.78719921362192,3.82453018103102,325373.298443819,0.0,1.0
2011-07-13,14.42,14.6,14.36,14.6,99200,3.76705773295542,3.81408064501728,3.7513834289348,3.81408064501728,379729.778889728,0.0,1.0
2011-07-14,14.44,14.67,14.35,14.52,67500,3.77228250096229,3.83236733304133,3.74877104493137,3.79318157298979,258384.678175974,0.0,1.0
2011-07-15,14.72,14.74,14.42,14.54,82200,3.84542925305852,3.85065402106539,3.76705773295542,3.79840634099666,314655.119200963,0.0,1.0
2011-07-18,14.63,14.8,14.61,14.75,120400,3.82191779702759,3.86632832508601,3.81669302902071,3.85326640506883,460881.707442774,0.0,1.0
2011-07-19,14.56,14.83,14.542,14.76,93400,3.80363110900353,3.87416547709632,3.79892881779735,3.85587878907226,357527.836172385,0.0,1.0
2011-07-20,14.7,14.78,14.5572,14.59,74400,3.84020448505164,3.86110355707913,3.80289964148257,3.81146826101384,284797.334167296,0.0,1.0
2011-07-21,14.57,14.94,14.52,14.73,82900,3.80624349300697,3.90290170113412,3.79318157298979,3.84804163706195,317334.664011677,0.0,1.0
2011-07-22,14.7,14.88,14.63,14.66,133300,3.84020448505164,3.8872273971135,3.82191779702759,3.8297549490379,510261.890383072,0.0,1.0
2011-07-25,14.29,14.8,14.29,14.8,97800,3.73309674091075,3.86632832508601,3.73309674091075,3.86632832508601,374370.6892683,0.0,1.0
2011-07-26,14.27,14.49,14.09,14.45,82000,3.72787197290387,3.78534442097948,3.68084906084202,3.77489488496573,313889.534969331,0.0,1.0
2011-07-27,14.15,14.4399,14.03,14.34,115800,3.71820615209116,3.79438339332729,3.6866736617554,3.76813259512277,440688.313927524,0.083,1.0
2011-07-28,14.32,14.48,14.01,14.2,78200,3.76287718006681,3.80492050051449,3.68141824669944,3.73134468973106,297597.807850884,0.0,1.0
2011-07-29,14.09,14.38,14.02,14.36,51800,3.70243990692328,3.77864342523469,3.68404595422742,3.77338801017873,197130.005711967,0.0,1.0
2011-08-01,14.13,14.38,14.091,14.24,62400,3.7129507370352,3.77864342523469,3.70270267767608,3.74185551984298,237469.350510168,0.0,1.0
2011-08-02,14.23,14.36,14.01,14.01,45600,3.739227812315,3.77338801017873,3.68141824669944,3.68141824669944,173535.294603584,0.0,1.0
2011-08-03,14.3,14.5,14.12,14.21,65900,3.75762176501085,3.81017591557044,3.71032302950722,3.73397239725904,250788.945490707,0.0,1.0
2011-08-04,13.68,14.38,13.66,14.26,101600,3.59470389827612,3.77864342523469,3.58944848322016,3.74711093489893,386648.814292197,0.0,1.0
2011-08-05,13.19,13.77,12.5,13.68,248500,3.46594622940512,3.61835326602793,3.28463440997452,3.59470389827612,945691.243618218,0.0,1.0
2011-08-08,12.58,13.05,12.38,12.97,182100,3.30565607019836,3.4291583240134,3.25310191963877,3.40813666378956,692999.498844578,0.0,1.0
2011-08-09,12.45,12.71,11.98,12.7,224800,3.27149587233462,3.33981626806209,3.14799361851958,3.33718856053411,855498.557607146,0.0,1.0
2011-08-10,12.27,12.41,12.0,12.25,195600,3.22419713683099,3.26098504222271,3.15324903357554,3.21894172177503,744375.079483797,0.0,1.0
2011-08-11,12.66,12.69,12.13,12.21,181600,3.3266777304222,3.33456085300613,3.18740923143928,3.20843089166311,691096.699561643,0.0,1.0
2011-08-12,13.06,13.08,12.52,12.62,88800,3.43178603154138,3.43704144659734,3.28988982503048,3.31616690031028,337937.152649086,0.0,1.0
2011-08-15,13.17,13.25,12.86,13.0,129000,3.46069081434916,3.48171247457299,3.37923188098179,3.4160197863735,490922.214996982,0.0,1.0
2011-08-16,13.19,13.22,13.1,13.13,98900,3.46594622940512,3.47382935198905,3.4422968616533,3.45017998423724,376373.698164353,0.0,1.0
2011-08-17,13.12,13.27,13.12,13.19,67900,3.44755227670926,3.48696788962895,3.44755227670926,3.46594622940512,258400.142622443,0.0,1.0
2011-08-18,12.8,12.99,12.68,12.94,75300,3.36346563581391,3.41339207884552,3.33193314547815,3.40025354120562,286561.572009867,0.0,1.0
2011-08-19,12.6,12.77,12.19,12.68,125600,3.31091148525432,3.35558251322997,3.20317547660715,3.33193314547815,477983.179873031,0.0,1.0
2011-08-22,12.81,12.88,12.441,12.88,140400,3.36609334334189,3.38448729603775,3.26913093555944,3.38448729603775,534306.038647879,0.0,1.0
2011-08-23,12.93,13.0,12.77,12.94,60100,3.39762583367764,3.4160197863735,3.35558251322997,3.40025354120562,228716.473808672,0.0,1.0
2011-08-24,12.72,12.83,12.71,12.82,63300,3.34244397559007,3.37134875839785,3.33981626806209,3.36872105086987,240894.38921945,0.0,1.0
2011-08-25,12.75,12.8397,12.5,12.8,44200,3.35032709817401,3.37389763469999,3.28463440997452,3.36346563581391,168207.456611369,0.0,1.0
2011-08-26,12.77,12.89,12.5,12.51,64800,3.35558251322997,3.38711500356573,3.28463440997452,3.2872621175025,246602.787068252,0.0,1.0
2011-08-29,12.9,12.9,12.59,12.82,67500,3.41155268357594,3.41155268357594,3.32956963459078,3.3903957677088,255235.689072605,0.083,1.0
2011-08-30,12.87,12.95,12.73,12.78,60700,3.40361884012576,3.4247757559929,3.36659423735827,3.37981730977523,229523.056691958,0.0,1.0
2011-08-31,12.83,12.97,12.73,12.96,72100,3.39304038219219,3.43006498495968,3.36659423735827,3.42742037047629,272629.52862422,0.0,1.0
2011-09-01,13.2,13.23,12.84,12.87,104400,3.4908911180777,3.49882496152788,3.39568499667558,3.40361884012576,394764.532432296,0.0,1.0
2011-09-02,12.88,13.42,12.88,13.14,180600,3.40626345460915,3.54907263671233,3.40626345460915,3.47502343117735,682897.26587426,0.0,1.0
2011-09-06,13.17,13.17,12.63,12.75,92800,3.48295727462753,3.48295727462753,3.34014809252435,3.37188346632505,350901.806606485,0.0,1.0
2011-09-07,13.18,13.23,12.97,13.19,100100,3.48560188911092,3.49882496152788,3.43006498495968,3.48824650359431,378505.073721004,0.0,1.0
2011-09-08,13.22,13.27,13.07,13.12,35900,3.49618034704449,3.50940341946145,3.4565111297936,3.46973420221057,135747.573891949,0.0,1.0
2011-09-09,12.96,13.2,12.93,13.11,87400,3.42742037047629,3.4908911180777,3.41948652702611,3.46708958772717,330482.951480677,0.0,1.0
2011-09-12,13.11,13.2,12.93,13.06,77800,3.46708958772717,3.4908911180777,3.41948652702611,3.45386651531021,294182.764590351,0.0,1.0
2011-09-13,13.1,13.2,13.03,13.14,44000,3.46444497324378,3.4908911180777,3.44593267186004,3.47502343117735,166375.856580661,0.0,1.0
2011-09-14,13.13,13.22,13.03,13.08,65000,3.47237881669396,3.49618034704449,3.44593267186004,3.459155744277,245782.515403249,0.0,1.0
2011-09-15,13.15,13.25,13.05,13.18,83200,3.47766804566074,3.50411419049466,3.45122190082682,3.48560188911092,314601.61971616,0.0,1.0
2011-09-16,13.12,13.26,13.04,13.13,49800,3.46973420221057,3.50675880497806,3.44857728634343,3.47237881669396,188307.219493566,0.0,1.0
2011-09-19,13.26,13.26,13.1,13.1,76900,3.50675880497806,3.50675880497806,3.46444497324378,3.46444497324378,290779.622069383,0.0,1.0
2011-09-20,13.17,13.26,13.12,13.23,56400,3.48295727462753,3.50675880497806,3.46973420221057,3.49882496152788,213263.597980666,0.0,1.0
2011-09-21,13.17,13.26,13.1,13.23,61200,3.48295727462753,3.50675880497806,3.46444497324378,3.49882496152788,231413.691425829,0.0,1.0
2011-09-22,13.15,13.21,13.09,13.14,56800,3.47766804566074,3.4935357325611,3.46180035876039,3.47502343117735,214776.105767763,0.0,1.0
2011-09-23,12.92,13.15,12.92,13.15,77200,3.41684191254272,3.47766804566074,3.41684191254272,3.47766804566074,291914.002909706,0.0,1.0
2011-09-26,13.15,13.22,12.93,13.01,74200,3.47766804566074,3.49618034704449,3.41948652702611,3.44064344289325,280570.194506479,0.0,1.0
2011-09-27,13.03,13.22,13.02,13.22,69500,3.44593267186004,3.49618034704449,3.44328805737664,3.49618034704449,262798.22800809,0.0,1.0
2011-09-28,13.06,13.17,12.95,13.03,63600,3.47581681552237,3.50509245485678,3.44654117618795,3.46783255024935,238970.015994692,0.083,1.0
2011-09-29,13.0,13.15,12.97,13.13,40600,3.45984828497632,3.49976961134143,3.4518640197033,3.49444676782609,152550.041656989,0.0,1.0
2011-09-30,12.99,13.13,12.93,13.08,54500,3.45718686321865,3.49444676782609,3.4412183326726,3.48113965903772,204777.76527847,0.0,1.0
2011-10-03,12.71,13.09,12.65,13.03,75200,3.38266705400377,3.48380108079539,3.36669852345773,3.46783255024935,282555.742182404,0.0,1.0
2011-10-04,12.1,12.6087,12.04,12.56,107500,3.22032032678565,3.35570685159854,3.20435179623961,3.34274572763866,403919.445274048,0.0,1.0
2011-10-05,12.06,12.19,11.91,12.19,166300,3.20967463975496,3.24427312260472,3.16975331338985,3.24427312260472,624853.988363479,0.0,1.0
2011-10-06,12.13,12.13,11.97,12.02,96300,3.22830459205868,3.22830459205868,3.18572184393589,3.19902895272426,361836.675161774,0.0,1.0
2011-10-07,12.16,12.39,12.07,12.18,86100,3.2362888573317,3.2975015577582,3.21233606151263,3.24161170084705,323511.295238097,0.0,1.0
2011-10-10,12.57,12.57,12.22,12.29,40300,3.34540714939634,3.34540714939634,3.25225738787774,3.27088734018146,151422.82460041,0.0,1.0
2011-10-11,12.46,12.62,12.29,12.62,72200,3.31613151006192,3.35871425818471,3.27088734018146,3.35871425818471,271283.571616616,0.0,1.0
2011-10-12,12.49,12.51,12.3,12.39,101300,3.32411577533494,3.32943861885029,3.27354876193914,3.2975015577582,380623.626104754,0.0,1.0
2011-10-13,12.39,12.45,12.02,12.02,73900,3.2975015577582,3.31347008830425,3.19902895272426,3.19902895272426,277671.134937229,0.0,1.0
2011-10-14,12.53,12.57,12.42,12.51,55400,3.33476146236564,3.34540714939634,3.30548582303123,3.32943861885029,208159.416448207,0.0,1.0
2011-10-17,12.39,12.5268,12.3001,12.45,46800,3.2975015577582,3.33390980740318,3.27357537615671,3.31347008830425,175845.860826283,0.0,1.0
2011-10-18,12.38,12.51,12.3,12.43,48900,3.29484013600053,3.32943861885029,3.27354876193914,3.3081472447889,183736.380222334,0.0,1.0
2011-10-19,12.29,12.47,12.29,12.44,81300,3.27088734018146,3.3187929318196,3.27088734018146,3.31080866654657,305475.822332838,0.0,1.0
2011-10-20,12.35,12.46,12.29,12.43,50700,3.28685587072751,3.31613151006192,3.27088734018146,3.3081472447889,190499.682561806,0.0,1.0
2011-10-21,12.54,12.55,12.3908,12.44,67200,3.33742288412331,3.34008430588099,3.29771447149882,3.31080866654657,252496.620673637,0.0,1.0
2011-10-24,12.78,12.78,12.5,12.58,56200,3.40129700630749,3.40129700630749,3.32677719709262,3.34806857115401,211165.328599083,0.0,1.0
2011-10-25,12.65,12.84,12.59,12.84,62800,3.36669852345773,3.41726553685354,3.35072999291169,3.41726553685354,235964.103843815,0.0,1.0
2011-10-26,12.74,12.74,12.6,12.6,46800,3.3906513192768,3.3906513192768,3.35339141466936,3.35339141466936,175845.860826283,0.0,1.0
2011-10-27,12.89,12.93,12.75,12.93,59400,3.4526624462306,3.46337668190549,3.41516262136852,3.46337668190549,221761.035700407,0.083,1.0
2011-10-28,12.8799,12.92,12.79,12.92,57200,3.4499571017227,3.46069812298676,3.4258768570434,3.46069812298676,213547.664007799,0.0,1.0
2011-10-31,12.94,12.94,12.75,12.87,57700,3.46605524082421,3.46605524082421,3.41516262136852,3.44730532839316,215414.339392483,0.0,1.0
2011-11-01,12.88,12.93,12.71,12.79,86900,3.44998388731188,3.46337668190549,3.40444838569364,3.4258768570434,324428.181858003,0.0,1.0
2011-11-02,12.71,12.96,12.66,12.91,62200,3.40444838569364,3.47141235866165,3.39105559110003,3.45801956406804,232214.417854635,0.0,1.0
2011-11-03,12.78,12.81,12.6929,12.77,49500,3.42319829812468,3.43123397488084,3.39986804994262,3.42051973920596,184800.863083673,0.0,1.0
2011-11-04,12.63,12.73,12.62,12.69,64100,3.38301991434387,3.40980550353108,3.38034135542515,3.3990912678562,239307.784316433,0.0,1.0
2011-11-07,12.66,12.72,12.6,12.67,74400,3.39105559110003,3.40712694461236,3.37498423758771,3.39373415001875,277761.297240914,0.0,1.0
2011-11-08,12.67,12.7399,12.62,12.71,54300,3.39373415001875,3.41245727686061,3.38034135542515,3.40444838569364,202720.946776635,0.0,1.0
2011-11-09,12.67,12.7,12.58,12.61,74200,3.39373415001875,3.40176982677492,3.36962711975027,3.37766279650643,277014.627087041,0.0,1.0
2011-11-10,12.59,12.7,12.56,12.7,79500,3.37230567866899,3.40176982677492,3.36427000191283,3.40176982677492,296801.386164686,0.0,1.0
2011-11-11,12.58,12.69,12.58,12.61,58600,3.36962711975027,3.3990912678562,3.36962711975027,3.37766279650643,218774.355084914,0.0,1.0
2011-11-14,12.6,12.61,12.55,12.59,56000,3.37498423758771,3.37766279650643,3.36159144299411,3.37230567866899,209067.643084559,0.0,1.0
2011-11-15,12.61,12.6599,12.5,12.61,91100,3.37766279650643,3.39102880551085,3.34819864840051,3.37766279650643,340108.255089345,0.0,1.0
2011-11-16,12.58,12.67,12.51,12.52,89700,3.36962711975027,3.39373415001875,3.35087720731923,3.35355576623795,334881.564012231,0.0,1.0
2011-11-17,12.6101,12.73,12.52,12.6,103300,3.37768958209562,3.40980550353108,3.35355576623795,3.37498423758771,385655.134475624,0.0,1.0
2011-11-18,12.63,12.71,12.611,12.63,39900,3.38301991434387,3.40444838569364,3.3779306523983,3.38301991434387,148960.695697748,0.0,1.0
2011-11-21,12.66,12.66,12.52,12.63,78400,3.39105559110003,3.39105559110003,3.35355576623795,3.38301991434387,292694.700318383,0.0,1.0
2011-11-22,12.67,12.686,12.6,12.66,57100,3.39373415001875,3.39801984428871,3.37498423758771,3.39105559110003,213174.328930863,0.0,1.0
2011-11-23,12.68,12.73,12.5448,12.67,71700,3.39641270893748,3.40980550353108,3.36019859235638,3.39373415001875,267681.250163622,0.0,1.0
2011-11-25,12.79,12.79,12.61,12.61,23300,3.4258768570434,3.4258768570434,3.37766279650643,3.37766279650643,86987.072926254,0.0,1.0
2011-11-28,12.92,12.96,12.81,12.81,98500,3.48293016201214,3.49371322752921,3.45327673184021,3.45327673184021,365387.745605783,0.083,1.0
2011-11-29,13.01,13.07,12.65,13.01,133300,3.50719205942554,3.52336665770114,3.41014446977195,3.50719205942554,494479.050652293,0.0,1.0
2011-11-30,13.14,13.69,13.0275,13.43,89400,3.542237022356,3.69050417321565,3.51190965058926,3.62041424735473,331631.111240173,0.0,1.0
2011-12-01,13.0,13.24,12.88,13.18,72800,3.50449629304627,3.56919468614867,3.47214709649508,3.55302008787307,270053.074924883,0.0,1.0
2011-12-02,12.88,13.08,12.8,13.08,77700,3.47214709649508,3.52606242408041,3.45058096546095,3.52606242408041,288229.724198673,0.0,1.0
2011-12-05,12.93,13.01,12.75,13.01,97100,3.48562592839141,3.50719205942554,3.43710213356462,3.50719205942554,360194.417241842,0.0,1.0
2011-12-06,12.94,12.98,12.7,12.98,88000,3.48832169477068,3.49910476028774,3.42362330166828,3.49910476028774,326437.782876232,0.0,1.0
2011-12-07,12.82,12.92,12.73,12.9,59500,3.45597249821948,3.48293016201214,3.43171060080608,3.47753862925361,220716.455467452,0.0,1.0
2011-12-08,12.8,12.86,12.75,12.84,38300,3.45058096546095,3.46675556373655,3.43710213356462,3.46136403097801,142074.62595636,0.0,1.0
2011-12-09,12.84,12.96,12.78,12.78,53800,3.46136403097801,3.49371322752921,3.44518943270241,3.44518943270241,199572.189985697,0.0,1.0
2011-12-12,12.85,12.88,12.8,12.86,50500,3.46405979735728,3.47214709649508,3.45058096546095,3.46675556373655,187330.773127838,0.0,1.0
2011-12-13,12.86,12.9399,12.86,12.89,43800,3.46675556373655,3.48829473710688,3.46675556373655,3.47484286287434,162476.987386124,0.0,1.0
2011-12-14,12.78,12.8607,12.71,12.86,111600,3.44518943270241,3.46694426738309,3.42631906804755,3.46675556373655,413982.461011222,0.0,1.0
2011-12-15,12.8,12.89,12.76,12.86,50100,3.45058096546095,3.47484286287434,3.43979789994388,3.46675556373655,185846.965023855,0.0,1.0
2011-12-16,12.72,12.9,12.72,12.77,60800,3.42901483442682,3.47753862925361,3.42901483442682,3.44249366632315,225538.831805396,0.0,1.0
2011-12-19,12.77,12.82,12.72,12.73,38900,3.44249366632315,3.45597249821948,3.42901483442682,3.43171060080608,144300.338112334,0.0,1.0
2011-12-20,12.77,12.844,12.76,12.77,54000,3.44249366632315,3.46244233752972,3.43979789994388,3.44249366632315,200314.094037688,0.0,1.0
2011-12-21,13.08,13.19,12.78,12.78,133900,3.52606242408041,3.55571585425234,3.44518943270241,3.44518943270241,496704.762808266,0.0,1.0
2011-12-22,13.2,13.2,12.96,12.96,82600,3.5584116206316,3.5584116206316,3.49371322752921,3.49371322752921,306406.373472463,0.0,1.0
2011-12-23,13.24,13.25,13.15,13.21,70200,3.56919468614867,3.57189045252793,3.54493278873527,3.56110738701087,260408.322248994,0.0,1.0
2011-12-27,13.2,13.2798,13.11,13.2,91400,3.5584116206316,3.57992383633815,3.5341497232182,3.5584116206316,339050.151760087,0.0,1.0
2011-12-28,13.15,13.25,13.12,13.25,84200,3.57269918244171,3.59986799751732,3.56454853791903,3.59986799751732,309914.141510028,0.103,1.0
2011-12-29,13.03,13.18,13.03,13.1,49000,3.54009660435099,3.58084982696439,3.54009660435099,3.55911477490391,180353.835320562,0.0,1.0
2011-12-30,13.14,13.1481,13.0,13.1,39100,3.56998230093415,3.57218297495528,3.53194595982831,3.55911477490391,143914.999204775,0.0,1.0
2012-01-03,13.02,13.29,13.02,13.23,45100,3.53737972284343,3.61073552354756,3.53737972284343,3.5944342345022,165999.142305252,0.0,1.0
2012-01-04,13.09,13.09,13.011,13.05,48800,3.55639789339635,3.55639789339635,3.53493452948663,3.54553036736611,179617.697217213,0.0,1.0
2012-01-05,13.01,13.11,13.01,13.05,92100,3.53466284133587,3.56183165641147,3.53466284133587,3.54553036736611,338991.596592322,0.0,1.0
2012-01-06,13.0,13.0725,12.9,13.01,121400,3.53194595982831,3.55164335075812,3.50477714475271,3.53466284133587,446835.828732985,0.0,1.0
2012-01-09,12.89,13.04,12.86,13.04,197200,3.50206026324515,3.54281348585855,3.49390961872247,3.54281348585855,725832.169902344,0.0,1.0
2012-01-10,12.9335,12.99,12.93,12.95,98400,3.51387869780303,3.52922907832075,3.51292778927539,3.51836155229051,362179.946847823,0.0,1.0
2012-01-11,12.89,12.99,12.85,12.9,108900,3.50206026324515,3.52922907832075,3.49119273721491,3.50477714475271,400827.197273657,0.0,1.0
2012-01-12,12.94,12.96,12.85,12.89,74200,3.51564467078295,3.52107843379807,3.49119273721491,3.50206026324515,273107.236342566,0.0,1.0
2012-01-13,12.92,12.99,12.87,12.87,64000,3.51021090776783,3.52922907832075,3.49662650023003,3.49662650023003,235564.193071755,0.0,1.0
2012-01-17,12.98,13.02,12.88,12.98,129000,3.52651219681319,3.53737972284343,3.49934338173759,3.52651219681319,474809.076660256,0.0,1.0
2012-01-18,12.93,13.0,12.91,12.95,82500,3.51292778927539,3.53194595982831,3.50749402626027,3.51836155229051,303656.967631559,0.0,1.0
2012-01-19,13.06,13.06,12.92,12.93,76500,3.54824724887367,3.54824724887367,3.51021090776783,3.51292778927539,281572.824531082,0.0,1.0
2012-01-20,13.14,13.15,12.98,13.08,96900,3.56998230093415,3.57269918244171,3.52651219681319,3.55368101188879,356658.911072704,0.0,1.0
2012-01-23,13.269,13.27,13.18,13.19,69900,3.60503007238168,3.60530176053244,3.58084982696439,3.58356670847195,257280.267120557,0.0,1.0
2012-01-24,13.44,13.46,13.2599,13.29,124800,3.65148874616096,3.65692250917608,3.6025577102098,3.61073552354756,459350.176489922,0.0,1.0
2012-01-25,13.52,13.54,13.29,13.45,77800,3.67322379822144,3.67865756123656,3.61073552354756,3.65420562766852,286357.722202852,0.0,1.0
2012-01-26,13.54,13.55,13.43,13.53,67000,3.67865756123656,3.68137444274412,3.6487718646534,3.675940679729,246606.264621993,0.0,1.0
2012-01-27,13.53,13.63,13.4506,13.48,83600,3.69849079624175,3.72582627884517,3.67678642305464,3.68482305494005,305829.610593971,0.083,1.0
2012-01-30,13.57,13.58,13.42,13.53,74800,3.70942498928312,3.71215853754346,3.668421765378,3.69849079624175,273637.020005132,0.0,1.0
2012-01-31,13.3,13.575,13.28,13.57,86300,3.6356191862539,3.71079176341329,3.63015208973322,3.70942498928312,315706.882706456,0.0,1.0
2012-02-01,13.31,13.4105,13.26,13.38,74200,3.63835273451424,3.66582489453067,3.62468499321254,3.65748757233663,271442.070646802,0.0,1.0
2012-02-02,13.31,13.41,13.31,13.35,69600,3.63835273451424,3.66568821711766,3.63835273451424,3.64928692755561,254614.125566273,0.0,1.0
2012-02-03,13.31,13.41,13.31,13.32,109100,3.63835273451424,3.66568821711766,3.63835273451424,3.64108628277459,399114.958322993,0.0,1.0
2012-02-06,13.28,13.35,13.24,13.34,91400,3.63015208973322,3.64928692755561,3.61921789669186,3.64655337929527,334363.95225226,0.0,1.0
2012-02-07,13.39,13.39,13.26,13.29,69300,3.66022112059698,3.66022112059698,3.62468499321254,3.63288563799356,253516.650887107,0.0,1.0
2012-02-08,13.4,13.52,13.37,13.41,117700,3.66295466885732,3.69575724798141,3.65475402407629,3.66568821711766,430575.899125722,0.0,1.0
2012-02-09,13.4,13.5,13.4,13.44,119200,3.66295466885732,3.69029015146073,3.66295466885732,3.67388886189868,436063.272521546,0.0,1.0
2012-02-10,13.3,13.44,13.29,13.44,113000,3.6356191862539,3.67388886189868,3.63288563799356,3.67388886189868,413382.129152138,0.0,1.0
2012-02-13,13.29,13.43,13.28,13.43,121000,3.63288563799356,3.67115531363834,3.63015208973322,3.67115531363834,442648.120596537,0.0,1.0
2012-02-14,13.4,13.41,13.26,13.33,92800,3.66295466885732,3.66568821711766,3.62468499321254,3.64381983103493,339485.500755029,0.0,1.0
2012-02-15,13.51,13.51,13.41,13.45,94100,3.69302369972107,3.69302369972107,3.66568821711766,3.67662241015902,344241.224364745,0.0,1.0
2012-02-16,13.69,13.78,13.5,13.5,135200,3.74222756840721,3.76682950275028,3.69029015146073,3.69029015146073,494595.255410345,0.0,1.0
2012-02-17,13.74,13.8099,13.69,13.75,89900,3.75589530970892,3.77500281204871,3.74222756840721,3.75862885796926,328876.578856435,0.0,1.0
2012-02-21,13.71,13.81,13.71,13.78,84500,3.7476946649279,3.77503014753131,3.7476946649279,3.76682950275028,309122.034631465,0.0,1.0
2012-02-22,13.74,13.8,13.66,13.68,85500,3.75589530970892,3.77229659927097,3.73402692362619,3.73949402014687,312780.283562015,0.0,1.0
2012-02-23,13.75,13.8,13.68,13.76,78900,3.75862885796926,3.77229659927097,3.73949402014687,3.7613624062296,288635.840620386,0.0,1.0
2012-02-24,13.7,13.8,13.64,13.75,113900,3.74496111666755,3.77229659927097,3.72855982710551,3.75862885796926,416674.553189633,0.0,1.0
2012-02-27,13.61,13.66,13.56,13.57,89000,3.74304763288532,3.75679872631987,3.72929653945076,3.73204675813767,323610.629305906,0.083,1.0
2012-02-28,13.69,13.7,13.62,13.67,69100,3.7650493823806,3.76779960106751,3.74579785157223,3.75954894500678,251252.7470229,0.0,1.0
2012-02-29,13.66,13.7475,13.66,13.74,79500,3.75679872631987,3.78086313983034,3.75679872631987,3.77880047581515,289067.921683366,0.0,1.0
2012-03-01,13.65,13.73,13.6001,13.7,92400,3.75404850763296,3.77605025712824,3.74032491638527,3.76779960106751,335973.282560289,0.0,1.0
2012-03-02,13.56,13.69,13.56,13.68,92600,3.72929653945076,3.7650493823806,3.72929653945076,3.76229916369369,336700.497457606,0.0,1.0
2012-03-05,13.72,13.72,13.59,13.63,72100,3.77330003844133,3.77330003844133,3.73754719551149,3.74854807025914,262160.97048265,0.0,1.0
2012-03-06,13.45,13.71,13.41,13.65,113100,3.69904413389475,3.77054981975442,3.6880432591471,3.75404850763296,411240.024432561,0.0,1.0
2012-03-07,13.57,13.574,13.42,13.52,59500,3.73204675813767,3.73314684561244,3.69079347783401,3.71829566470312,216346.431951702,0.0,1.0
2012-03-08,13.66,13.66,13.5,13.6,67400,3.75679872631987,3.75679872631987,3.7127952273293,3.7402974141984,245071.420395709,0.0,1.0
2012-03-09,13.59,13.67,13.59,13.67,49700,3.73754719551149,3.75954894500678,3.73754719551149,3.75954894500678,180712.901983186,0.0,1.0
2012-03-12,13.54,13.62,13.53,13.62,64100,3.72379610207694,3.74579785157223,3.72104588339003,3.74579785157223,233072.374589984,0.0,1.0
2012-03-13,13.58,13.61,13.53,13.6,83500,3.73479697682458,3.74304763288532,3.72104588339003,3.7402974141984,303612.219629699,0.0,1.0
2012-03-14,13.59,13.61,13.51,13.61,62800,3.73754719551149,3.74304763288532,3.71554544601621,3.74304763288532,228345.477757426,0.0,1.0
2012-03-15,13.5,13.62,13.4901,13.56,89400,3.7127952273293,3.74579785157223,3.71007251082926,3.72929653945076,325065.05910054,0.0,1.0
2012-03-16,13.37,13.55,13.35,13.47,96000,3.67704238439946,3.72654632076385,3.67154194702564,3.70454457126857,349063.150711989,0.0,1.0
2012-03-19,13.55,13.55,13.38,13.42,94800,3.72654632076385,3.72654632076385,3.67979260308637,3.69079347783401,344699.861328089,0.0,1.0
2012-03-20,13.64,13.64,13.48,13.53,72600,3.75129828894605,3.75129828894605,3.70729478995548,3.72104588339003,263979.007725941,0.0,1.0
2012-03-21,13.7,13.7,13.52,13.64,88200,3.76779960106751,3.76779960106751,3.71829566470312,3.75129828894605,320701.76971664,0.0,1.0
2012-03-22,13.8,13.91,13.64,13.64,111800,3.79530178793662,3.82555419349263,3.75129828894605,3.75129828894605,406513.127600003,0.0,1.0
2012-03-23,13.92,13.93,13.8,13.9,94800,3.82830441217954,3.83105463086645,3.79530178793662,3.82280397480572,344699.861328089,0.0,1.0
2012-03-26,13.99,14.08,13.93,14.02,83200,3.84755594298792,3.87230791117011,3.83105463086645,3.85580659904865,302521.397283724,0.0,1.0
2012-03-27,14.12,14.19,13.99,14.05,144000,3.88330878591776,3.90256031672613,3.84755594298792,3.86405725510938,523594.726067983,0.0,1.0
2012-03-28,14.02,14.22,13.97,14.12,159400,3.87863341415001,3.933963420058,3.86480091267301,3.906298417104,576179.22638604,0.083,1.0
2012-03-29,13.89,14.05,13.84,14.05,91600,3.84266891030982,3.88693291503621,3.82883640883282,3.88693291503621,331104.248036144,0.0,1.0
2012-03-30,14.01,14.06,13.84,13.96,121000,3.87586691385461,3.88969941533161,3.82883640883282,3.86203441237761,437375.698825037,0.0,1.0
2012-04-02,14.2,14.3,13.97,13.99,100300,3.9284304194672,3.95609542242119,3.86480091267301,3.87033391326381,362551.922249184,0.0,1.0
2012-04-03,14.0,14.23,14.0,14.13,93600,3.87310041355921,3.9367299203534,3.87310041355921,3.9090649173994,338333.598429946,0.0,1.0
2012-04-04,13.95,14.19,13.79,13.9,110000,3.85926791208221,3.9256639191718,3.81500390735582,3.84543541060521,397614.271659125,0.0,1.0
2012-04-05,13.87,13.98,13.79,13.97,90600,3.83713590971902,3.86756741296841,3.81500390735582,3.86480091267301,327489.572839242,0.0,1.0
2012-04-09,13.77,13.89,13.74,13.84,94600,3.80947090676502,3.84266891030982,3.80117140587882,3.82883640883282,341948.273626847,0.0,1.0
2012-04-10,13.59,13.8,13.52,13.79,212200,3.75967390144783,3.81777040765122,3.74030839938004,3.81500390735582,767034.076782421,0.0,1.0
2012-04-11,13.61,13.79,13.61,13.69,82600,3.76520690203863,3.81500390735582,3.76520690203863,3.78733890440183,298572.171264034,0.0,1.0
2012-04-12,13.57,13.619,13.42,13.56,146400,3.75414090085703,3.76769675230449,3.71264339642604,3.75137440056163,529188.448826327,0.0,1.0
2012-04-13,13.54,13.67,13.54,13.58,74900,3.74584139997083,3.78180590381103,3.74584139997083,3.75690740115243,270739.172247895,0.0,1.0
2012-04-16,13.64,13.72,13.55,13.61,71300,3.77350640292483,3.79563840528803,3.74860790026623,3.76520690203863,257726.341539051,0.0,1.0
2012-04-17,13.69,13.7499,13.6,13.74,95300,3.78733890440183,3.80391024117127,3.76244040174323,3.80117140587882,344478.546264678,0.0,1.0
2012-04-18,13.58,13.76,13.5,13.72,157600,3.75690740115243,3.80670440646962,3.73477539878924,3.79563840528803,569672.811031619,0.0,1.0
2012-04-19,13.58,13.63,13.469,13.63,112600,3.75690740115243,3.77073990262943,3.7261992478735,3.77073990262943,407012.427171068,0.0,1.0
2012-04-20,13.65,13.74,13.5802,13.63,65300,3.77627290322023,3.80117140587882,3.75696273115834,3.77073990262943,236038.290357644,0.0,1.0
2012-04-23,13.87,13.87,13.58,13.58,93100,3.83713590971902,3.83713590971902,3.75690740115243,3.75690740115243,336526.260831495,0.0,1.0
2012-04-24,13.96,13.97,13.8845,13.93,87900,3.86203441237761,3.86480091267301,3.84114733514735,3.85373491149141,317729.94980761,0.0,1.0
2012-04-25,14.05,14.1,13.96,14.02,69700,3.88693291503621,3.9007654165132,3.86203441237761,3.87863341415001,251942.861224009,0.0,1.0
2012-04-26,14.03,14.15,14.0,14.04,89000,3.90436186689722,3.93775626632899,3.89601326703928,3.90714473351654,319814.106009675,0.083,1.0
2012-04-27,14.06,14.1,14.01,14.09,66900,3.91271046675516,3.92384193323242,3.8987961336586,3.92105906661311,240399.592045475,0.0,1.0
2012-04-30,14.2,14.23,14.05,14.09,64300,3.95167059942556,3.9600191992835,3.90992760013585,3.92105906661311,231056.708049686,0.0,1.0
2012-05-01,14.05,14.56,14.05,14.28,86000,3.90992760013585,4.05185379772085,3.90992760013585,3.97393353238007,309033.855245304,0.0,1.0
2012-05-02,13.9025,14.0365,13.84,14.01,73300,3.86888031750097,3.90617073019978,3.85148740113026,3.8987961336586,263397.4603428,0.0,1.0
2012-05-03,13.78,13.95,13.65,13.95,100900,3.83479020141438,3.88209893394271,3.7986129353633,3.88209893394271,362575.767375013,0.0,1.0
2012-05-04,13.9,13.91,13.69,13.91,86100,3.86818460084614,3.87096746746546,3.80974440184055,3.87096746746546,309393.19693745,0.0,1.0
2012-05-07,13.86,13.89,13.71,13.86,70300,3.85705313436889,3.86540173422683,3.81531013507918,3.85705313436889,252617.209578428,0.0,1.0
2012-05-08,14.04,14.04,13.83,13.9,58900,3.90714473351654,3.90714473351654,3.84870453451095,3.86818460084614,211652.256673818,0.0,1.0
2012-05-09,14.22,14.22,13.97,14.04,94200,3.95723633266418,3.95723633266418,3.88766466718134,3.90714473351654,338499.874001252,0.0,1.0
2012-05-10,14.27,14.33,14.1501,14.22,83700,3.97115066576075,3.98784786547664,3.93778409499518,3.95723633266418,300768.996325953,0.0,1.0
2012-05-11,14.43,14.54,14.22,14.22,133000,4.01567653166977,4.04628806448223,3.95723633266418,3.95723633266418,477924.450553784,0.0,1.0
2012-05-14,14.44,14.47,14.27,14.47,71200,4.01845939828909,4.02680799814703,3.97115066576075,4.02680799814703,255851.28480774,0.0,1.0
2012-05-15,14.4,14.45,14.2903,14.42,107800,4.00732793181183,4.0212422649084,3.97679988499796,4.01289366505046,387370.344133067,0.0,1.0
2012-05-16,14.47,14.58,14.415,14.47,120200,4.02680799814703,4.05741953095948,4.0115022317408,4.02680799814703,431928.713959134,0.0,1.0
2012-05-17,13.81,14.55,13.79,14.55,136900,3.84313880127232,4.04907093110154,3.83757306803369,4.04907093110154,491938.776547466,0.0,1.0
2012-05-18,13.88,14.3,13.7,14.3,88000,3.86261886760752,3.97949926561869,3.81252726845987,3.97949926561869,316220.689088217,0.0,1.0
2012-05-21,13.89,14.08,13.75,14.08,72000,3.86540173422683,3.91827619999379,3.82644160155644,3.91827619999379,258726.018344905,0.0,1.0
2012-05-22,13.77,14.25,13.77,14.25,90900,3.83200733479506,3.96558493252213,3.83200733479506,3.96558493252213,326641.598160443,0.0,1.0
2012-05-23,14.16,14.19,13.78,13.83,84600,3.9405391329483,3.94888773280624,3.83479020141438,3.84870453451095,304003.071555264,0.0,1.0
2012-05-24,14.55,15.0,14.01,15.0,74500,4.04907093110154,4.17429992897066,3.8987961336586,4.17429992897066,267709.560648548,0.0,1.0
2012-05-25,14.31,15.0,14.15,15.0,81100,3.98228213223801,4.17429992897066,3.93775626632899,4.17429992897066,291426.112330164,0.0,1.0
2012-05-29,14.18,14.49,13.98,14.35,52900,3.96920265912723,4.0559764831279,3.91321954686874,4.01678830454695,188985.563202495,0.083,1.0
2012-05-30,14.08,14.37,13.95,14.26,58900,3.94121110299799,4.0223866157728,3.90482208002997,3.99159590403063,210420.598726407,0.0,1.0
2012-05-31,13.95,14.39,13.95,14.17,59200,3.90482208002997,4.02798492699865,3.90482208002997,3.96640350351431,211492.350502603,0.0,1.0
2012-06-01,13.76,14.02,13.75,13.9,61100,3.8516381233844,3.92441616932044,3.84883896777147,3.89082630196534,218280.111751842,0.0,1.0
2012-06-04,13.34,13.8193,13.32,13.72,192800,3.73407358764156,3.86823711616904,3.72847527641571,3.8404415009327,688779.14150172,0.0,1.0
2012-06-05,13.21,13.41,13.16,13.37,126800,3.69768456467354,3.75366767693203,3.68368878660891,3.74247105448033,452993.750738683,0.0,1.0
2012-06-06,13.19,13.39,13.16,13.34,123100,3.69208625344769,3.74806936570618,3.68368878660891,3.73407358764156,439775.47883227,0.0,1.0
2012-06-07,13.27,13.33,13.24,13.33,69000,3.71447949835109,3.73127443202863,3.70608203151231,3.73127443202863,246502.908524993,0.0,1.0
2012-06-08,13.52,13.52,13.3,13.37,40500,3.7844583886742,3.7844583886742,3.72287696518986,3.74247105448033,144686.489786409,0.0,1.0
2012-06-11,13.43,13.69,13.425,13.64,55100,3.75926598815788,3.83204403409392,3.75786641035142,3.8180482560293,196845.076227929,0.0,1.0
2012-06-12,13.5,13.74,13.43,13.53,70300,3.77886007744835,3.84603981215855,3.75926598815788,3.78725754428713,251147.166221841,0.0,1.0
2012-06-13,13.5,13.57,13.44,13.57,49500,3.77886007744835,3.79845416673883,3.76206514377081,3.79845416673883,176839.043072278,0.0,1.0
2012-06-14,13.58,13.62,13.49,13.62,45700,3.80125332235175,3.81244994480345,3.77606092183543,3.81244994480345,163263.5205738,0.0,1.0
2012-06-15,13.61,13.7412,13.5,13.65,113200,3.80965078919052,3.8463757108321,3.77886007744835,3.82084741164222,404407.670217815,0.0,1.0
2012-06-18,13.49,13.73,13.49,13.73,96500,3.77606092183543,3.84324065654562,3.77606092183543,3.84324065654562,344746.821342925,0.0,1.0
2012-06-19,13.7,13.7,13.56,13.6,46200,3.83484318970685,3.83484318970685,3.7956550111259,3.8068516335776,165049.773534126,0.0,1.0
2012-06-20,13.82,13.89,13.66,13.89,67900,3.86843305706194,3.88802714635242,3.82364656725515,3.88802714635242,242573.152012276,0.0,1.0
2012-06-21,14.02,14.08,13.9,13.92,100500,3.92441616932044,3.94121110299799,3.89082630196534,3.89642461319119,359036.845025533,0.0,1.0
2012-06-22,14.1,14.17,13.98,14.06,61000,3.94680941422384,3.96640350351431,3.91321954686874,3.93561279177214,217922.861159776,0.0,1.0
2012-06-25,14.37,14.37,14.09,14.14,73400,4.0223866157728,4.0223866157728,3.94401025861091,3.95800603667553,262221.934575862,0.0,1.0
2012-06-26,14.45,14.64,14.22,14.47,137600,4.0447798606762,4.09796381732177,3.98039928157893,4.05037817190205,491576.814681726,0.0,1.0
2012-06-27,14.39,14.89,14.32,14.54,108100,4.05121791858593,4.19198296092734,4.03151081265813,4.09344743128835,383973.173317461,0.083,1.0
2012-06-28,14.32,14.45,14.03,14.45,99300,4.03151081265813,4.0681097236669,3.94986708810011,4.0681097236669,352715.412677372,0.0,1.0
2012-06-29,14.05,14.53,14.05,14.46,133400,3.95549768979377,4.09063213044152,3.95549768979377,4.07092502451373,473839.235157718,0.0,1.0
2012-07-02,14.35,14.89,14.2001,14.26,85200,4.03995671519861,4.19198296092734,3.99775535550466,4.01461900757716,302631.955288138,0.0,1.0
2012-07-03,14.17,14.7287,14.17,14.21,60600,3.9892812999557,4.146572158268,3.9892812999557,4.00054250334302,215252.30622607,0.0,1.0
2012-07-05,14.08,14.73,14.05,14.23,140800,3.96394359233425,4.14693814737809,3.95549768979377,4.00617310503667,500124.17024143,0.0,1.0
2012-07-06,14.04,14.3098,13.94,13.94,72200,3.95268238894694,4.02863920579436,3.92452938047865,3.92452938047865,256455.717978915,0.0,1.0
2012-07-09,14.03,14.22,13.98,14.09,58800,3.94986708810011,4.00335780418985,3.93579058386597,3.96675889318108,208858.67336787,0.0,1.0
2012-07-10,14.1,14.19,14.0,14.1,55800,3.96957419402791,3.99491190164936,3.94142118555962,3.96957419402791,198202.618604203,0.0,1.0
2012-07-11,14.0,14.25,14.0,14.23,63000,3.94142118555962,4.01180370673033,3.94142118555962,4.00617310503667,223777.150037004,0.0,1.0
2012-07-12,13.9,13.99,13.76,13.85,108200,3.91326817709134,3.9386058847128,3.87385396523574,3.8991916728572,384328.375142917,0.0,1.0
2012-07-13,13.99,14.04,13.9,13.98,71700,3.9386058847128,3.95268238894694,3.91326817709134,3.93579058386597,254679.708851637,0.0,1.0
2012-07-16,14.04,14.2,13.96,14.18,62300,3.95268238894694,3.99772720249619,3.93015998217231,3.99209660080253,221290.737258814,0.0,1.0
2012-07-17,14.01,14.16,13.96,14.14,68000,3.94423648640645,3.98646599910888,3.93015998217231,3.98083539741522,241537.241309782,0.0,1.0
2012-07-18,14.069,14.21,14.0,14.09,97800,3.96084676140274,4.00054250334302,3.94142118555962,3.96675889318108,347387.385295539,0.0,1.0
2012-07-19,14.215,14.24,14.03,14.2,73100,4.00195015376643,4.0089884058835,3.94986708810011,3.99772720249619,259652.534408015,0.0,1.0
2012-07-20,14.21,14.38,14.2,14.28,65400,4.00054250334302,4.0484026177391,3.99772720249619,4.02024960927082,232301.993847937,0.0,1.0
2012-07-23,14.42,14.46,14.25,14.33,67300,4.05966382112641,4.07092502451373,4.01180370673033,4.03432611350496,239050.828531593,0.0,1.0
2012-07-24,14.53,14.79,14.5,14.5,98700,4.09063213044152,4.16382995245906,4.08218622790104,4.08218622790104,350584.201724639,0.0,1.0
2012-07-25,14.57,14.75,14.41,14.75,91400,4.10189333382884,4.15256874907175,4.05684852027958,4.15256874907175,324654.468466383,0.0,1.0
2012-07-26,14.54,14.73,14.5,14.73,81700,4.09344743128835,4.14693814737809,4.08218622790104,4.14693814737809,290199.891397193,0.0,1.0
2012-07-27,14.44,14.66,14.42,14.66,52000,4.08866141984874,4.1509540453589,4.08299845389327,4.1509540453589,183649.347034409,0.083,1.0
2012-07-30,14.28,14.47,14.23,14.36,64300,4.04335769220499,4.09715586878195,4.02920027731632,4.06600955602687,227089.481044471,0.0,1.0
2012-07-31,14.4,14.48,14.32,14.35,57600,4.07733548793781,4.09998735175968,4.05468362411593,4.06317807304913,203426.969022729,0.0,1.0
2012-08-01,14.37,14.43,14.3399,14.43,41500,4.0688410390046,4.08582993687101,4.06031827524162,4.08582993687101,146566.305806307,0.0,1.0
2012-08-02,14.36,14.43,14.33,14.33,36900,4.06600955602687,4.08582993687101,4.05751510709366,4.05751510709366,130320.402030186,0.0,1.0
2012-08-03,14.43,14.52,14.36,14.52,47400,4.08582993687101,4.11131328367062,4.06600955602687,4.11131328367062,167403.443258288,0.0,1.0
2012-08-06,14.52,14.63,14.34,14.38,71200,4.11131328367062,4.1424595964257,4.0603465900714,4.07167252198234,251458.336708652,0.0,1.0
2012-08-07,14.48,14.65,14.42,14.46,45000,4.09998735175968,4.14812256238117,4.08299845389327,4.09432438580421,158927.319549008,0.0,1.0
2012-08-08,14.37,14.6,14.36,14.41,48300,4.0688410390046,4.1339651474925,4.06600955602687,4.08016697091554,170581.989649268,0.0,1.0
2012-08-09,14.51,14.54,14.29,14.32,52800,4.10848180069289,4.11697624962609,4.04618917518272,4.05468362411593,186474.721604169,0.0,1.0
2012-08-10,14.49,14.65,14.46,14.46,57200,4.10281883473742,4.14812256238117,4.09432438580421,4.09432438580421,202014.281737849,0.0,1.0
2012-08-13,14.54,14.67,14.45,14.45,69800,4.11697624962609,4.15378552833664,4.09149290282648,4.09149290282648,246513.931211572,0.0,1.0
2012-08-14,14.42,14.69,14.41,14.57,88500,4.08299845389327,4.15944849429211,4.08016697091554,4.12547069855929,312557.061779715,0.0,1.0
2012-08-15,14.51,14.69,14.47,14.5,84200,4.10848180069289,4.15944849429211,4.09715586878195,4.10565031771515,297370.673467254,0.0,1.0
2012-08-16,14.71,14.75,14.48,14.65,111400,4.16511146024758,4.17643739215852,4.09998735175968,4.14812256238117,393433.408839098,0.0,1.0
2012-08-17,14.74,14.78,14.67,14.74,63500,4.17360590918078,4.18493184109172,4.15378552833664,4.17360590918078,224264.106474711,0.0,1.0
2012-08-20,14.9,14.9,14.73,14.8,68800,4.21890963682453,4.21890963682453,4.17077442620305,4.19059480704719,242982.212999372,0.0,1.0
2012-08-21,14.91,15.0,14.75,14.98,125100,4.22174111980227,4.24722446660188,4.17643739215852,4.24156150064641,441817.948346241,0.0,1.0
2012-08-22,14.74,15.13,14.74,15.0,114200,4.17360590918078,4.28403374531243,4.17360590918078,4.24722446660188,403322.219833259,0.0,1.0
2012-08-23,14.9,15.39,14.84,14.84,124700,4.21890963682453,4.35765230273353,4.20192073895813,4.20192073895813,440405.261061361,0.0,1.0
2012-08-24,14.91,15.27,14.83,14.97,92000,4.22174111980227,4.32367450700071,4.19908925598039,4.23873001766868,324918.075522415,0.0,1.0
2012-08-27,14.74,15.24,14.7,15.05,103600,4.17360590918078,4.31518005806751,4.16227997726984,4.26138188149055,365886.006783937,0.0,1.0
2012-08-28,14.69,14.99,14.56,14.67,117900,4.15944849429211,4.24439298362415,4.12263921558156,4.15378552833664,416389.577218399,0.0,1.0
2012-08-29,14.8,14.9946,14.6,14.95,74000,4.21409611576239,4.26950578496018,4.15714887095479,4.25680654936809,259889.658402313,0.083,1.0
2012-08-30,14.53,14.9,14.53,14.9,75300,4.13721733527213,4.24256973816619,4.13721733527213,4.24256973816619,264455.287536407,0.0,1.0
2012-08-31,14.6,14.69,14.54,14.69,53700,4.15714887095479,4.18277513111821,4.14006469751251,4.18277513111821,188595.603462219,0.0,1.0
2012-09-04,14.49,14.79,14.49,14.79,61500,4.12582788631061,4.21124875352201,4.12582788631061,4.21124875352201,215989.378266787,0.0,1.0
2012-09-05,14.53,14.59,14.46,14.53,41200,4.13721733527213,4.15430150871441,4.11728579958947,4.13721733527213,144695.323326693,0.0,1.0
2012-09-06,14.55,14.65,14.48,14.57,61000,4.14291205975289,4.17138568215669,4.12298052407023,4.14860678423365,214233.367061366,0.0,1.0
2012-09-07,14.54,14.55,14.45,14.55,33800,4.14006469751251,4.14291205975289,4.11443843734909,4.14291205975289,118706.357486462,0.0,1.0
2012-09-10,14.62,14.62,14.47,14.58,65000,4.16284359543555,4.16284359543555,4.12013316182985,4.15145414647403,228281.456704734,0.0,1.0
2012-09-11,14.76,14.76,14.49,14.59,90200,4.20270666680087,4.20270666680087,4.12582788631061,4.15430150871441,316784.421457954,0.0,1.0
2012-09-12,14.65,14.73,14.61,14.73,61600,4.17138568215669,4.19416458007973,4.15999623319517,4.19416458007973,216340.580507871,0.0,1.0
2012-09-13,14.51,14.74,14.49,14.61,101800,4.13152261079137,4.19701194232011,4.12582788631061,4.15999623319517,357523.881423722,0.0,1.0
2012-09-14,14.66,14.79,14.421,14.61,72100,4.17423304439707,4.21124875352201,4.10618108685198,4.15999623319517,253216.815821713,0.0,1.0
2012-09-17,14.57,14.72,14.47,14.66,90300,4.14860678423365,4.19131721783935,4.12013316182985,4.17423304439707,317135.623699038,0.0,1.0
2012-09-18,14.66,14.66,14.5,14.52,42400,4.17423304439707,4.17423304439707,4.12867524855099,4.13436997303175,148909.750219703,0.0,1.0
2012-09-19,14.89,14.9,14.7,14.71,46200,4.23972237592581,4.24256973816619,4.18562249335859,4.18846985559897,162255.435380903,0.0,1.0
2012-09-20,14.72,14.96,14.55,14.92,93100,4.19131721783935,4.25965391160847,4.14291205975289,4.24826446264695,326969.286449396,0.0,1.0
2012-09-21,14.75,14.91,14.68,14.82,104500,4.19985930456049,4.24541710040657,4.17992776887783,4.21979084024315,367006.341932996,0.0,1.0
2012-09-24,14.87,14.87,14.76,14.76,64100,4.23402765144505,4.23402765144505,4.20270666680087,4.20270666680087,225120.636534976,0.0,1.0
2012-09-25,14.83,14.96,14.71,14.84,80400,4.22263820248353,4.25965391160847,4.18846985559897,4.22548556472391,282366.601831702,0.0,1.0
2012-09-26,14.83,14.88,14.73,14.73,55300,4.24627130907868,4.26058780034327,4.21763832654949,4.21763832654949,193133.914511444,0.083,1.0
2012-09-27,14.8,14.87,14.66,14.81,51300,4.23768141431992,4.25772450209035,4.19759523877906,4.24054471257284,179164.011110978,0.0,1.0
2012-09-28,14.76,14.86,14.7,14.73,83800,4.22622822130825,4.25486120383744,4.20904843179073,4.21763832654949,292669.476239765,0.0,1.0
2012-10-01,14.87,14.95,14.75,14.75,45300,4.25772450209035,4.28063088811371,4.22336492305533,4.22336492305533,158209.156010279,0.0,1.0
2012-10-02,14.73,14.93,14.71,14.83,42200,4.21763832654949,4.27490429160787,4.21191173004365,4.24627130907868,147382.480874918,0.0,1.0
2012-10-03,14.74,14.84,14.72,14.73,29600,4.22050162480241,4.2491346073316,4.21477502829657,4.21763832654949,103377.285163449,0.0,1.0
2012-10-04,14.59,14.75,14.5135,14.69,78300,4.17755215100863,4.22336492305533,4.1556479193738,4.20618513353782,273460.859064124,0.0,1.0
2012-10-05,14.53,14.7,14.45,14.55,46400,4.16037236149111,4.20904843179073,4.13746597546776,4.16609895799695,162050.879445407,0.0,1.0
2012-10-08,14.61,14.69,14.52,14.59,44000,4.18327874751447,4.20618513353782,4.1575090632382,4.17755215100863,153668.937405127,0.0,1.0
2012-10-09,14.62,14.69,14.56,14.68,43900,4.18614204576738,4.20618513353782,4.16896225624987,4.2033218352849,153319.689820116,0.0,1.0
2012-10-10,14.31,14.64,14.25,14.64,73700,4.0973797999269,4.19186864227322,4.08020001040939,4.19186864227322,257395.470153588,0.0,1.0
2012-10-11,14.45,14.4598,14.28,14.38,44400,4.13746597546776,4.14027200775562,4.08878990516814,4.11742288769733,155065.927745174,0.0,1.0
2012-10-12,14.37,14.49,14.361,14.49,43400,4.11455958944441,4.14891916847944,4.11198262101678,4.14891916847944,151573.451895058,0.0,1.0
2012-10-15,14.35,14.47,14.34,14.47,84800,4.10883299293857,4.1431925719736,4.10596969468566,4.1431925719736,296161.952089882,0.0,1.0
2012-10-16,14.33,14.47,14.33,14.45,76100,4.10310639643274,4.1431925719736,4.10310639643274,4.13746597546776,265777.412193868,0.0,1.0
2012-10-17,14.35,14.51,14.28,14.31,79100,4.10883299293857,4.15464576498528,4.08878990516814,4.0973797999269,276254.839744218,0.0,1.0
2012-10-18,14.36,14.44,14.2748,14.43,75700,4.11169629119149,4.13460267721484,4.08730099007662,4.13173937896193,264380.421853822,0.0,1.0
2012-10-19,14.25,14.46,14.25,14.46,64600,4.08020001040939,4.14032927372068,4.08020001040939,4.14032927372068,225613.939917528,0.0,1.0
2012-10-22,14.35,14.359,14.25,14.26,62900,4.10883299293857,4.1114099613662,4.08020001040939,4.0830633086623,219676.73097233,0.0,1.0
2012-10-23,14.46,14.58,14.33,14.49,60600,4.14032927372068,4.17468885275571,4.10310639643274,4.14891916847944,211644.036517062,0.0,1.0
2012-10-24,14.51,14.99,14.4801,14.99,65800,4.15464576498528,4.29208408112538,4.14608450320905,4.29208408112538,229804.910937668,0.0,1.0
2012-10-25,14.61,14.61,14.46,14.57,40100,4.18327874751447,4.18327874751447,4.14032927372068,4.17182555450279,140048.281589673,0.0,1.0
2012-10-26,14.38,14.57,14.21,14.56,107100,4.11742288769733,4.17182555450279,4.06874681739771,4.16896225624987,374044.163547481,0.0,1.0
2012-10-31,14.18,14.37,14.08,14.35,109600,4.06015692263895,4.11455958944441,4.03152394010977,4.10883299293857,382775.353172772,0.0,1.0
2012-11-01,14.18,14.37,14.08,14.13,47100,4.06015692263895,4.11455958944441,4.03152394010977,4.04584043137436,164495.612540489,0.0,1.0
2012-11-02,14.26,14.46,14.25,14.31,53700,4.0830633086623,4.14032927372068,4.08020001040939,4.0973797999269,187545.953151258,0.0,1.0
2012-11-05,14.25,14.27,14.17,14.27,40400,4.08020001040939,4.08592660691522,4.05729362438603,4.08592660691522,141096.024344708,0.0,1.0
2012-11-06,14.14,14.31,14.11,14.31,61300,4.04870372962728,4.0973797999269,4.04011383486852,4.0973797999269,214088.769612143,0.0,1.0
2012-11-07,14.25,14.25,14.12,14.17,55100,4.08020001040939,4.08020001040939,4.04297713312144,4.05729362438603,192435.419341421,0.0,1.0
2012-11-08,14.2,14.29,14.08,14.28,73600,4.06588351914479,4.09165320342106,4.03152394010977,4.08878990516814,257046.222568577,0.0,1.0
2012-11-09,14.05,14.2,14.04,14.2,75700,4.02293404535101,4.06588351914479,4.02007074709809,4.06588351914479,264380.421853821,0.0,1.0
2012-11-12,14.04,14.13,13.96,14.13,69200,4.02007074709809,4.04584043137436,3.99716436107474,4.04584043137436,241679.328828064,0.0,1.0
2012-11-13,13.99,14.08,13.92,14.07,99900,4.0057542558335,4.03152394010977,3.98571116806306,4.02866064185685,348898.337426641,0.0,1.0
2012-11-14,13.47,14.05,13.31,13.99,218200,3.85686274668171,4.02293404535101,3.81104997463501,4.0057542558335,762058.230495428,0.0,1.0
2012-11-15,13.26,13.66,12.91,13.47,336300,3.79673348337042,3.91126541348717,3.69651804451826,3.85686274668171,1174519.62839419,0.0,1.0
2012-11-16,13.8,13.85,13.17,13.17,102000,3.95135158902804,3.96566808029263,3.77096379909415,3.77096379909415,356232.536711886,0.0,1.0
2012-11-19,13.99,14.0399,13.78,13.98,57200,4.0057542558335,4.02004211411556,3.9456249925222,4.00289095758058,199769.618626665,0.0,1.0
2012-11-20,14.18,14.18,13.95,14.05,73600,4.06015692263895,4.06015692263895,3.99430106282182,4.02293404535101,257046.222568577,0.0,1.0
2012-11-21,14.21,14.31,14.2,14.26,75900,4.06874681739771,4.0973797999269,4.06588351914479,4.0830633086623,265078.917023845,0.0,1.0
2012-11-23,14.32,14.58,14.26,14.32,28000,4.10024309817982,4.17468885275571,4.0830633086623,4.10024309817982,97789.3238032628,0.0,1.0
2012-11-26,14.12,14.34,14.12,14.32,51000,4.04297713312144,4.10596969468566,4.04297713312144,4.10024309817982,178116.268355943,0.0,1.0
2012-11-27,14.19,14.25,14.07,14.19,77300,4.06302022089187,4.08020001040939,4.02866064185685,4.06302022089187,269968.383214008,0.0,1.0
2012-11-28,14.12,14.1945,14.04,14.15,70600,4.06674250862067,4.08819947157337,4.04370147457749,4.07538289638686,245127.887464435,0.083,1.0
2012-11-29,14.1099,14.19,14.05,14.17,53000,4.06383357807272,4.08690341340845,4.04658160383289,4.08114315489765,184019.51891806,0.0,1.0
2012-11-30,13.94,14.23,13.91,14.23,63600,4.01490018202352,4.09842393043003,4.00625979425733,4.09842393043003,220823.422701672,0.0,1.0
2012-12-03,14.1,14.1,13.87,14.06,106800,4.06098225010987,4.06098225010987,3.99473927723574,4.04946173308828,370816.690951865,0.0,1.0
2012-12-04,13.91,14.13,13.9,14.13,77300,4.00625979425733,4.06962263787606,4.00337966500193,4.06962263787606,268390.732308793,0.0,1.0
2012-12-05,14.07,14.08,13.96,14.08,54600,4.05234186234368,4.05522199159908,4.02066044053431,4.05522199159908,189574.825149549,0.0,1.0
2012-12-06,14.12,14.12,14.0,14.09,66100,4.06674250862067,4.06674250862067,4.0321809575559,4.05810212085448,229503.588688373,0.0,1.0
2012-12-07,14.15,14.16,14.06,14.15,68700,4.07538289638686,4.07826302564226,4.04946173308828,4.07538289638686,238530.961314542,0.0,1.0
2012-12-10,14.2,14.28,14.14,14.2,55000,4.08978354266384,4.11282457670702,4.07250276713146,4.08978354266384,190963.651707421,0.0,1.0
2012-12-11,14.27,14.42,14.21,14.29,87700,4.10994444745162,4.15314638628258,4.09266367191924,4.11570470596242,304500.222813469,0.0,1.0
2012-12-12,14.43,14.43,14.26,14.37,84600,4.15602651553798,4.15602651553798,4.10706431819623,4.13874574000559,293736.81698996,0.0,1.0
2012-12-13,14.36,14.44,14.3,14.43,76700,4.1358656107502,4.15890664479337,4.11858483521781,4.15602651553798,266307.492471985,0.0,1.0
2012-12-14,14.52,14.52,14.31,14.31,88700,4.18194767883655,4.18194767883655,4.12146496447321,4.12146496447321,307972.28920815,0.0,1.0
2012-12-17,14.49,14.49,14.19,14.41,109100,4.17330729107036,4.17330729107036,4.08690341340845,4.15026625702718,378802.443659629,0.0,1.0
2012-12-18,14.24,14.52,14.18,14.38,72100,4.10130405968543,4.18194767883655,4.08402328415305,4.14162586926099,250335.987056455,0.0,1.0
2012-12-19,14.31,14.47,14.18,14.18,91000,4.12146496447321,4.16754703255956,4.08402328415305,4.08402328415305,315958.041915915,0.0,1.0
2012-12-20,14.29,14.4481,14.21,14.28,74000,4.11570470596242,4.16123954949024,4.09266367191924,4.11282457670702,256932.913206348,0.0,1.0
2012-12-21,14.36,14.52,14.231,14.3,71000,4.1358656107502,4.18194767883655,4.09871194335557,4.11858483521781,246516.714022307,0.0,1.0
2012-12-24,14.68,15.07,14.43,14.93,53500,4.2280297469229,4.34035478788339,4.15602651553798,4.30003297830783,185755.5521154,0.0,1.0
2012-12-26,14.49,14.69,14.4201,14.64,41000,4.17330729107036,4.2309098761783,4.15317518757513,4.21650922990131,142354.722181895,0.0,1.0
2012-12-27,14.38,14.69,14.261,14.45,47400,4.16553094208079,4.25533028784192,4.13105958032087,4.18580821370427,163631.481671222,0.083,1.0
2012-12-28,14.37,14.481,14.2002,14.45,32400,4.16263418899172,4.19478814828038,4.11344732153933,4.18580821370427,111849.367218304,0.0,1.0
2012-12-31,14.37,14.43,14.12,14.26,54700,4.16263418899172,4.18001470752613,4.090215361765,4.13076990501196,188832.110704975,0.0,1.0
2013-01-02,14.79,14.82,14.56,14.73,113300,4.2842978187326,4.29298807799981,4.21767249768402,4.26691730019819,391127.57116771,0.0,1.0
2013-01-03,14.73,14.87,14.61,14.86,59000,4.26691730019819,4.30747184344515,4.23215626312937,4.30457509035608,203676.316848145,0.0,1.0
2013-01-04,14.63,14.73,14.5,14.65,75700,4.2379497693075,4.26691730019819,4.20029197914961,4.24374327548564,261327.070939061,0.0,1.0
2013-01-07,14.54,14.75,14.44,14.75,63300,4.21187899150588,4.27271080637633,4.1829114606152,4.27271080637633,218520.522991316,0.0,1.0
2013-01-08,14.52,14.56,14.42,14.48,89200,4.20608548532775,4.21767249768402,4.17711795443706,4.19449847297147,307930.973946687,0.0,1.0
2013-01-09,14.47,14.63,14.4201,14.56,84800,4.1916017198824,4.2379497693075,4.17714692196795,4.21767249768402,292741.553707165,0.0,1.0
2013-01-10,14.53,14.61,14.43,14.61,74500,4.20898223841682,4.23215626312937,4.18001470752613,4.23215626312937,257184.501782827,0.0,1.0
2013-01-11,14.63,14.63,14.32,14.48,91600,4.2379497693075,4.2379497693075,4.14815042354637,4.19449847297147,316216.112259155,0.0,1.0
2013-01-14,14.5,14.64,14.44,14.64,68400,4.20029197914961,4.24084652239657,4.1829114606152,4.24084652239657,236126.441905308,0.0,1.0
2013-01-15,14.58,14.649,14.49,14.57,55300,4.22346600386216,4.24345360017673,4.19739522606054,4.22056925077309,190903.395283092,0.0,1.0
2013-01-16,14.7,14.7,14.53,14.65,37500,4.25822704093098,4.25822704093098,4.20898223841682,4.24374327548564,129455.286132296,0.0,1.0
2013-01-17,14.73,14.8,14.61,14.8,61600,4.26691730019819,4.28719457182167,4.23215626312937,4.28719457182167,212651.883353318,0.0,1.0
2013-01-18,14.72,14.795,14.65,14.7,67400,4.26402054710912,4.28574619527714,4.24374327548564,4.25822704093098,232674.30094178,0.0,1.0
2013-01-22,14.85,14.89,14.71,14.75,74100,4.30167833726702,4.31326534962329,4.26112379402005,4.27271080637633,255803.645397416,0.0,1.0
2013-01-23,14.95,14.95,14.85,14.94,73500,4.3306458681577,4.3306458681577,4.30167833726702,4.32774911506863,253732.3608193,0.0,1.0
2013-01-24,15.06,15.09,14.92,15.0,77800,4.36251015213746,4.37120041140466,4.3219556088905,4.34512963360305,268576.56696247,0.0,1.0
2013-01-25,15.1,15.22,15.01,15.18,83800,4.37409716449373,4.40885820156256,4.34802638669211,4.39727118920628,289289.412743637,0.0,1.0
2013-01-28,15.08,15.22,14.98,15.18,76500,4.36830365831559,4.40885820156256,4.33933612742491,4.39727118920628,264088.783709884,0.0,1.0
2013-01-29,15.05,15.19,14.92,15.19,74000,4.38365644968766,4.42443464921964,4.34579097869368,4.42443464921964,254057.317853764,0.083,1.0
2013-01-30,15.09,15.1,14.94,15.1,64800,4.39530736383965,4.39822009237765,4.35161643576968,4.39822009237765,222471.813471945,0.0,1.0
2013-01-31,15.06,15.19,14.97,15.19,74800,4.38656917822566,4.42443464921964,4.36035462138367,4.42443464921964,256803.883452183,0.0,1.0
2013-02-01,15.14,15.15,15.09,15.15,67300,4.40987100652965,4.41278373506764,4.39530736383965,4.41278373506764,231054.830967004,0.0,1.0
2013-02-04,15.15,15.25,15.038,15.14,82300,4.41278373506764,4.44191102044763,4.38016117544206,4.40987100652965,282552.935937362,0.0,1.0
2013-02-05,15.34,15.49,15.22,15.24,81400,4.46812557728961,4.51181650535959,4.43317283483363,4.43899829190963,279463.049639141,0.0,1.0
2013-02-06,15.37,15.5,15.29,15.5,113500,4.47686376290361,4.51472923389759,4.45356193459962,4.51472923389759,389668.994275705,0.0,1.0
2013-02-07,15.46,15.57,15.33,15.39,94400,4.50307831974559,4.53511833366358,4.46521284875161,4.48268921997961,324094.740613451,0.0,1.0
2013-02-08,15.41,15.55,15.36,15.55,78500,4.4885146770556,4.52929287658758,4.47395103436561,4.52929287658758,269506.749344871,0.0,1.0
2013-02-11,15.41,15.42,15.25,15.4,80700,4.4885146770556,4.4914274055936,4.44191102044763,4.4856019485176,277059.804740524,0.0,1.0
2013-02-12,15.27,15.57,15.18,15.57,83600,4.44773647752362,4.53511833366358,4.42152192068164,4.53511833366358,287016.105034793,0.0,1.0
2013-02-13,15.17,15.35,15.03,15.3,101600,4.41860919214364,4.47103830582761,4.37783099261166,4.45647466313762,348813.830999222,0.0,1.0
2013-02-14,15.42,15.49,15.08,15.08,126500,4.4914274055936,4.51181650535959,4.39239463530165,4.39239463530165,434300.685250016,0.0,1.0
2013-02-15,15.32,15.87,15.14,15.5,117400,4.46230012021362,4.62250018980353,4.40987100652965,4.51472923389759,403058.501567998,0.0,1.0
2013-02-19,15.5,15.5,15.3401,15.46,55100,4.51472923389759,4.51472923389759,4.46815470457499,4.50307831974559,189169.705591113,0.0,1.0
2013-02-20,15.36,15.65,15.36,15.45,62600,4.47395103436561,4.55842016196757,4.47395103436561,4.5001655912076,214918.758076292,0.0,1.0
2013-02-21,15.19,15.39,15.18,15.36,119100,4.42443464921964,4.48268921997961,4.42152192068164,4.47395103436561,408894.953464639,0.0,1.0
2013-02-22,14.97,15.4,14.93,15.4,104100,4.36035462138367,4.4856019485176,4.34870370723168,4.4856019485176,357396.848494282,0.0,1.0
2013-02-25,14.88,15.11,14.77,14.99,114200,4.33414006454169,4.40113282091565,4.3021000506237,4.36618007845967,392072.239174322,0.0,1.0
2013-02-26,14.98,14.98,14.67,14.8,70800,4.38744299678706,4.38744299678706,4.29664811501109,4.33472338801391,241731.687631422,0.083,1.0
2013-02-27,14.98,15.21,14.81,14.92,59100,4.38744299678706,4.45480694133052,4.33765225516798,4.36986979386268,201784.501963518,0.0,1.0
2013-02-28,14.96,15.03,14.83,14.92,59200,4.38158526247893,4.40208733255737,4.3435099894761,4.36986979386268,202125.93090085,0.0,1.0
2013-03-01,15.06,15.06,14.52,14.83,53400,4.41087393401956,4.41087393401956,4.25271510770014,4.3435099894761,182323.052535564,0.0,1.0
2013-03-04,14.74,15.06,14.69,15.06,70800,4.31715018508953,4.41087393401956,4.30250584931922,4.41087393401956,241731.687631422,0.0,1.0
2013-03-05,14.79,14.93,14.7,14.93,72800,4.33179452085985,4.37279866101674,4.30543471647328,4.37279866101674,248560.266378073,0.0,1.0
2013-03-06,14.64,14.87,14.57,14.74,80300,4.2878615135489,4.35522545809236,4.26735944347045,4.31715018508953,274167.436678011,0.0,1.0
2013-03-07,14.75,14.79,14.57,14.79,48000,4.3200790522436,4.33179452085985,4.26735944347045,4.33179452085985,163885.889919608,0.0,1.0
2013-03-08,14.93,14.96,14.7,14.77,54900,4.37279866101674,4.38158526247893,4.30543471647328,4.32593678655172,187444.486595552,0.0,1.0
2013-03-11,14.78,15.4,14.7,15.4,82900,4.32886565370579,4.51045541725772,4.30543471647328,4.51045541725772,283044.589048657,0.0,1.0
2013-03-12,14.79,14.8544,14.67,14.85,73500,4.33179452085985,4.35065642533202,4.29664811501109,4.34936772378423,250950.2689394,0.0,1.0
2013-03-13,14.75,15.08,14.64,15.08,81200,4.3200790522436,4.41673166832769,4.2878615135489,4.41673166832769,277240.297114004,0.0,1.0
2013-03-14,14.65,14.88,14.5238,14.71,89700,4.29079038070296,4.35815432524642,4.25382807721868,4.30836358362734,306261.756787268,0.0,1.0
2013-03-15,14.66,14.78,14.49,14.73,83900,4.29371924785703,4.32886565370579,4.24392850623795,4.31422131793547,286458.878421982,0.0,1.0
2013-03-18,14.68,14.73,14.64,14.71,77400,4.29957698216515,4.31422131793547,4.2878615135489,4.30836358362734,264265.997495369,0.0,1.0
2013-03-19,14.72,14.8,14.58,14.65,108700,4.31129245078141,4.33472338801391,4.27028831062452,4.29079038070296,371133.254880446,0.0,1.0
2013-03-20,14.7,14.7,14.6,14.6,76900,4.30543471647328,4.30543471647328,4.27614604493264,4.27614604493264,262558.852808706,0.0,1.0
2013-03-21,14.95,15.02,14.75,14.81,108100,4.37865639532487,4.39915846540331,4.3200790522436,4.33765225516798,369084.681256451,0.0,1.0
2013-03-22,14.99,15.13,14.92,15.13,48800,4.39037186394112,4.43137600409801,4.36986979386268,4.43137600409801,166617.321418268,0.0,1.0
2013-03-25,14.79,15.16,14.69,15.13,128000,4.33179452085985,4.4401626055602,4.30250584931922,4.43137600409801,437029.039785622,0.0,1.0
2013-03-26,14.731,14.88,14.72,14.8,84400,4.33589493487554,4.37975131565732,4.33265721548897,4.35620426557314,286745.047717741,0.073,1.0
2013-03-27,14.98,15.39,14.66,14.66,138400,4.40918512826255,4.52986375994397,4.31499692792583,4.31499692792583,470207.519006344,0.0,1.0
2013-03-28,14.82,15.11,14.72,15.11,95700,4.36209102809419,4.44744908464934,4.33265721548897,4.44744908464934,325136.268561467,0.0,1.0
2013-04-01,14.82,14.98,14.69,14.98,70500,4.36209102809419,4.40918512826255,4.3238270717074,4.40918512826255,239520.448626786,0.0,1.0
2013-04-02,14.8,14.94,14.7,14.89,78000,4.35620426557314,4.39741160322046,4.32677045296792,4.38269469691785,265001.34741687,0.0,1.0
2013-04-03,14.75,14.75,14.56,14.7,117000,4.34148735927053,4.34148735927053,4.28556311532061,4.32677045296792,397502.021125305,0.0,1.0
2013-04-04,14.71,14.86,14.5801,14.86,74800,4.32971383422844,4.37386455313628,4.29147931165426,4.37386455313628,254129.497266435,0.0,1.0
2013-04-05,14.66,14.76,14.6,14.67,45200,4.31499692792583,4.34443074053106,4.2973366403627,4.31794030918635,153564.883374904,0.0,1.0
2013-04-08,14.73,14.81,14.59,14.81,70600,4.33560059674949,4.35914764683367,4.29439325910217,4.35914764683367,239860.193943987,0.0,1.0
2013-04-09,14.63,14.71,14.54,14.64,80800,4.30616678414426,4.32971383422844,4.27967635279956,4.30911016540479,274514.216298502,0.0,1.0
2013-04-10,14.67,14.83,14.59,14.83,73600,4.31794030918635,4.36503440935471,4.29439325910217,4.36503440935471,250052.553460021,0.0,1.0
2013-04-11,14.53,14.75,14.5,14.73,91300,4.27673297153904,4.34148735927053,4.26790282775747,4.33560059674949,310187.474604618,0.0,1.0
2013-04-12,14.51,14.61,14.4,14.46,89400,4.27084620901799,4.30028002162322,4.23846901515225,4.25612930271538,303732.313577797,0.0,1.0
2013-04-15,14.47,14.6,14.36,14.55,77100,4.25907268397591,4.2973366403627,4.22669549011016,4.28261973406009,261943.63956206,0.0,1.0
2013-04-16,14.38,14.48,14.36,14.41,97100,4.2325822526312,4.26201606523643,4.22669549011016,4.24141239641277,329892.703002283,0.0,1.0
2013-04-17,14.33,14.469,14.33,14.33,107100,4.21786534632859,4.25877834584985,4.21786534632859,4.21786534632859,363867.234722395,0.0,1.0
2013-04-18,14.44,14.44,14.22,14.28,86400,4.25024254019434,4.25024254019434,4.18548815246285,4.20314844002598,293539.954061764,0.0,1.0
2013-04-19,14.55,14.55,14.33,14.44,60500,4.28261973406009,4.28261973406009,4.21786534632859,4.25024254019434,205545.916906675,0.0,1.0
2013-04-22,14.59,14.63,14.47,14.63,44800,4.29439325910217,4.30616678414426,4.25907268397591,4.30616678414426,152205.9021061,0.0,1.0
2013-04-23,14.51,14.66,14.4,14.66,78700,4.27084620901799,4.31499692792583,4.23846901515225,4.31499692792583,267379.564637278,0.0,1.0
2013-04-24,14.52,14.57,14.42,14.56,61000,4.27378959027852,4.28850649658113,4.24435577767329,4.28556311532061,207244.64349268,0.0,1.0
2013-04-25,14.51,14.65,14.43,14.47,55300,4.27084620901799,4.31205354666531,4.24729915893382,4.25907268397591,187879.160412217,0.0,1.0
2013-04-26,14.48,14.49,14.28,14.38,100100,4.28350274843824,4.28646096856838,4.2243383458355,4.25392054713687,338379.145555227,0.073,1.0
2013-04-29,14.44,14.44,14.32,14.44,74300,4.27166986791769,4.27166986791769,4.23617122635605,4.27166986791769,251164.540606927,0.0,1.0
2013-04-30,14.41,14.42,14.28,14.38,77500,4.26279520752728,4.26575342765742,4.2243383458355,4.25392054713687,261981.855949352,0.0,1.0
2013-05-01,14.32,14.39,14.23,14.35,132300,4.23617122635605,4.25687876726701,4.20954724518482,4.24504588674646,447228.381188378,0.0,1.0
2013-05-02,14.28,14.295,14.18,14.26,112200,4.2243383458355,4.22877567603071,4.19475614453413,4.21842190557523,379282.119193772,0.0,1.0
2013-05-03,14.32,14.32,14.14,14.2,111600,4.23617122635605,4.23617122635605,4.18292326401359,4.20067258479441,377253.872567067,0.0,1.0
2013-05-06,14.29,14.29,14.21,14.27,79500,4.22729656596564,4.22729656596564,4.20363080492455,4.22138012570537,268742.678038367,0.0,1.0
2013-05-07,14.28,14.3,14.21,14.24,102100,4.2243383458355,4.23025478609578,4.20363080492455,4.21250546531496,345139.967644243,0.0,1.0
2013-05-08,14.41,14.41,14.23,14.23,106200,4.26279520752728,4.26279520752728,4.20954724518482,4.20954724518482,358999.652926725,0.0,1.0
2013-05-09,14.38,14.39,14.29,14.34,84900,4.25392054713687,4.25687876726701,4.22729656596564,4.24208766661632,286996.897678709,0.0,1.0
2013-05-10,14.51,14.51,14.34,14.42,96800,4.29237740882865,4.29237740882865,4.24208766661632,4.26575342765742,327223.789108352,0.0,1.0
2013-05-13,14.49,14.53,14.4,14.53,74600,4.28646096856838,4.29829384908893,4.25983698739715,4.29829384908893,252178.663920279,0.0,1.0
2013-05-14,14.52,14.52,14.33,14.42,90000,4.29533562895879,4.29533562895879,4.23912944648619,4.26575342765742,304236.994005699,0.0,1.0
2013-05-15,14.45,14.55,14.35,14.51,88500,4.27462808804783,4.3042102893492,4.24504588674646,4.29237740882865,299166.377438937,0.0,1.0
2013-05-16,14.42,14.479,14.35,14.37,58900,4.26575342765742,4.28320692642523,4.24504588674646,4.25096232700673,199106.210521507,0.0,1.0
2013-05-17,14.37,14.49,14.36,14.48,62100,4.25096232700673,4.28646096856838,4.2480041068766,4.28350274843824,209923.525863933,0.0,1.0
2013-05-20,14.36,14.42,14.27,14.35,104800,4.2480041068766,4.26575342765742,4.22138012570537,4.24504588674646,354267.077464414,0.0,1.0
2013-05-21,14.39,14.44,14.31,14.31,38500,4.25687876726701,4.27166986791769,4.23321300622591,4.23321300622591,130145.825213549,0.0,1.0
2013-05-22,14.46,14.53,14.39,14.44,63600,4.27758630817797,4.29829384908893,4.25687876726701,4.27166986791769,214994.142430694,0.0,1.0
2013-05-23,14.5,14.5481,14.38,14.45,67000,4.28941918869852,4.30364822752447,4.25392054713687,4.27462808804783,226487.53998202,0.0,1.0
2013-05-24,14.44,14.59,14.36,14.54,60700,4.27166986791769,4.31604316986975,4.2480041068766,4.30125206921906,205190.950401622,0.0,1.0
2013-05-28,14.33,14.4,14.22,14.4,115100,4.23912944648619,4.25983698739715,4.20658902505468,4.25983698739715,389085.311222844,0.0,1.0
2013-05-29,13.95,14.29,13.76,14.29,157800,4.14831208849098,4.24941790283413,4.0918117804757,4.24941790283413,530651.974355373,0.073,1.0
2013-05-30,13.9,14.04,13.79,13.99,145000,4.1334435863817,4.1750753922877,4.10073288174127,4.16020689017841,487607.961226419,0.0,1.0
2013-05-31,13.55,13.92,13.55,13.86,180200,4.02936407161669,4.13939098722541,4.02936407161669,4.12154878469427,605978.99733104,0.0,1.0
2013-06-03,13.43,13.63,13.31,13.52,159000,3.9936796665544,4.05315367499155,3.95799526149212,4.02044297035112,534687.350586212,0.0,1.0
2013-06-04,13.41,13.47,13.07,13.32,111800,3.98773226571069,4.00557446824183,3.88662645136754,3.96096896191397,375962.552173198,0.0,1.0
2013-06-05,13.48,13.49,13.35,13.35,78500,4.00854816866369,4.01152186908555,3.96989006317954,3.96989006317954,263980.861767407,0.0,1.0
2013-06-06,13.75,13.75,13.45,13.52,90100,4.08883808005384,4.08883808005384,3.99962706739812,4.02044297035112,302989.49866552,0.0,1.0
2013-06-07,13.66,13.74,13.58,13.7,67100,4.06207477625712,4.08586437963198,4.03828517288226,4.07396957794455,225644.787574433,0.0,1.0
2013-06-10,13.34,13.66,13.24,13.66,90900,3.96691636275769,4.06207477625712,3.93717935853911,4.06207477625712,305679.749486079,0.0,1.0
2013-06-11,13.08,13.27,13.02,13.1,152400,3.8896001517894,3.94610045980469,3.87175794925825,3.89554755263311,512492.781316595,0.0,1.0
2013-06-12,12.8701,13.18,12.82,13.12,180800,3.82718217993461,3.91933715600797,3.81228394082111,3.90149495347683,607996.68544646,0.0,1.0
2013-06-13,13.1,13.1,12.76,12.81,87800,3.89554755263311,3.89554755263311,3.79444173828996,3.80931024039925,295255.027556411,0.0,1.0
2013-06-14,13.22,13.25,13.07,13.07,100800,3.9312319576954,3.94015305896097,3.88662645136754,3.88662645136754,338971.603390504,0.0,1.0
2013-06-17,13.3,13.37,13.26,13.33,92500,3.95502156107026,3.97583746402326,3.94312675938283,3.96394266233583,311060.251127199,0.0,1.0
2013-06-18,13.24,13.35,13.17,13.35,86500,3.93717935853911,3.96989006317954,3.91636345558611,3.96989006317954,290883.369973002,0.0,1.0
2013-06-19,13.12,13.27,13.03,13.27,82300,3.90149495347683,3.94610045980469,3.87473164968011,3.94610045980469,276759.553165064,0.0,1.0
2013-06-20,12.8,13.0294,12.63,13.01,121200,3.80633653997739,3.8745532276548,3.75578363280582,3.8687842488364,407572.999314773,0.0,1.0
2013-06-21,12.99,13.03,12.85,12.93,116100,3.86283684799268,3.87473164968011,3.82120504208668,3.84499464546154,390422.650333706,0.0,1.0
2013-06-24,12.91,12.949,12.59,12.83,82300,3.83904724461782,3.85064467626307,3.74388883111839,3.81525764124296,276759.553165064,0.0,1.0
2013-06-25,12.85,12.97,12.72,12.95,102500,3.82120504208668,3.85688944714897,3.78254693660253,3.85094204630525,344688.386384193,0.0,1.0
2013-06-26,13.1499,13.15,12.85,12.88,101400,3.93209433081774,3.93212423290316,3.84241797663921,3.8513886022656,339106.783260385,0.073,1.0
2013-06-27,13.27,13.365,13.11,13.11,76400,3.96800673540874,3.99641371655899,3.92016339873463,3.92016339873463,255500.574369758,0.0,1.0
2013-06-28,13.44,13.44,13.15,13.32,68500,4.01884028062498,4.01884028062498,3.93212423290316,3.9829577781194,229081.012360319,0.0,1.0
2013-07-01,13.42,13.62,13.35,13.45,65900,4.01285986354072,4.07266403438335,3.99192840374579,4.02183048916711,220385.966635694,0.0,1.0
2013-07-02,13.13,13.42,13.0818,13.42,45900,3.9261438158189,4.01285986354072,3.91173101064582,4.01285986354072,153500.999523192,0.0,1.0
2013-07-03,12.86,12.97,12.77,12.95,165500,3.84540818518134,3.87830047914479,3.81849630830216,3.87232006206053,553473.102855954,0.0,1.0
2013-07-05,12.75,12.86,12.63,12.85,51200,3.81251589121789,3.84540818518134,3.77663338871231,3.84241797663921,171225.515808005,0.0,1.0
2013-07-08,12.44,12.83,12.4,12.62,409800,3.71981942641181,3.83643755955495,3.70785859224328,3.77364318017018,1370472.97613517,0.0,1.0
2013-07-09,12.6,12.6,12.19,12.19,239900,3.76766276308592,3.76766276308592,3.64506421285852,3.64506421285852,802285.180514461,0.0,1.0
2013-07-10,12.67,12.74,12.43,12.63,110900,3.78859422288084,3.80952568267576,3.71682921786968,3.77663338871231,370877.142638824,0.0,1.0
2013-07-11,12.97,12.97,12.72,12.72,130700,3.87830047914479,3.87830047914479,3.8035452655915,3.8035452655915,437093.260080201,0.0,1.0
2013-07-12,12.89,12.97,12.8,12.89,90000,3.85437881080774,3.87830047914479,3.82746693392855,3.85437881080774,300982.352006259,0.0,1.0
2013-07-15,13.03,13.04,12.9258,12.94,98000,3.89624173039758,3.89923193893971,3.86508375738857,3.86932985351839,327736.33885126,0.0,1.0
2013-07-16,12.91,13.02,12.89,12.96,89100,3.860359227892,3.89325152185545,3.85437881080774,3.87531027060266,297972.528486196,0.0,1.0
2013-07-17,12.93,13.0581,12.91,12.93,80400,3.86633964497626,3.90464421640097,3.860359227892,3.86633964497626,268877.567792258,0.0,1.0
2013-07-18,12.91,13.0,12.88,12.97,88300,3.860359227892,3.88727110477118,3.8513886022656,3.87830047914479,295297.129801696,0.0,1.0
2013-07-19,12.93,12.931,12.8,12.85,74300,3.86633964497626,3.86663866583048,3.82746693392855,3.84241797663921,248477.652822945,0.0,1.0
2013-07-22,12.87,12.95,12.86,12.9,57600,3.84839839372347,3.87232006206053,3.84540818518134,3.85736901934987,192628.705284006,0.0,1.0
2013-07-23,13.04,13.05,12.902,12.97,103800,3.89923193893971,3.90222214748184,3.85796706105829,3.87830047914479,347132.979313886,0.0,1.0
2013-07-24,12.99,13.07,12.91,13.07,69600,3.88428089622905,3.90820256456611,3.860359227892,3.90820256456611,232759.685551507,0.0,1.0
2013-07-25,13.04,13.04,12.9,13.0,78900,3.89923193893971,3.89923193893971,3.85736901934987,3.88727110477118,263861.19525882,0.0,1.0
2013-07-26,12.9,13.1,12.8636,13.1,134200,3.85736901934987,3.9171731901925,3.84648466025651,3.9171731901925,448798.129324888,0.0,1.0
2013-07-29,12.78,12.9,12.77,12.78,82100,3.84331503920185,3.87940250435867,3.84030775043878,3.84331503920185,273003.381012944,0.073,1.0
2013-07-30,12.87,12.91,12.77,12.77,83800,3.87038063806947,3.88240979312174,3.84030775043878,3.84030775043878,278656.31338471,0.0,1.0
2013-07-31,12.98,12.98,12.72,12.89,219300,3.90346081446322,3.90346081446322,3.82527130662344,3.8763952155956,729228.27595784,0.0,1.0
2013-08-01,12.72,12.98,12.716,12.98,89900,3.82527130662344,3.90346081446322,3.82406839111821,3.90346081446322,298940.364836342,0.0,1.0
2013-08-02,12.69,12.799,12.67,12.67,67300,3.81624944033423,3.84902888785168,3.81023486280809,3.81023486280809,223789.616835215,0.0,1.0
2013-08-05,12.57,12.69,12.57,12.63,79600,3.78016197517741,3.81624944033423,3.78016197517741,3.79820570775582,264690.245172111,0.0,1.0
2013-08-06,12.73,12.73,12.55,12.61,125900,3.82827859538651,3.82827859538651,3.77414739765127,3.79219113022968,418649.520944331,0.0,1.0
2013-08-07,12.69,12.7,12.57,12.7,62600,3.81624944033423,3.8192567290973,3.78016197517741,3.8192567290973,208160.921454449,0.0,1.0
2013-08-08,12.74,12.75,12.62,12.66,68800,3.83128588414957,3.83429317291264,3.79519841899275,3.80722757404502,228777.498339715,0.0,1.0
2013-08-09,12.65,12.73,12.65,12.73,74200,3.80422028528195,3.82827859538651,3.80422028528195,3.82827859538651,246733.871755913,0.0,1.0
2013-08-12,12.72,12.75,12.65,12.67,108200,3.82527130662344,3.83429317291264,3.80422028528195,3.81023486280809,359792.519191236,0.0,1.0
2013-08-13,12.67,12.76,12.66,12.7,115200,3.81023486280809,3.83730046167571,3.80722757404502,3.8192567290973,383069.299545568,0.0,1.0
2013-08-14,12.73,12.73,12.6,12.62,97600,3.82827859538651,3.82827859538651,3.78918384146661,3.79519841899275,324544.823226106,0.0,1.0
2013-08-15,12.66,12.73,12.57,12.65,137300,3.80722757404502,3.82827859538651,3.78016197517741,3.80422028528195,456557.420378529,0.0,1.0
2013-08-16,12.54,12.7,12.54,12.56,75300,3.7711401088882,3.8192567290973,3.7711401088882,3.77715468641434,250391.651525879,0.0,1.0
2013-08-19,12.42,12.59,12.42,12.55,98700,3.73505264373137,3.78617655270354,3.73505264373137,3.77414739765127,328202.602996073,0.0,1.0
2013-08-20,12.44,12.5,12.35,12.36,75600,3.74106722125751,3.75911095383592,3.71400162238989,3.71700891115296,251389.227826779,0.0,1.0
2013-08-21,12.51,12.53,12.41,12.42,111200,3.76211824259899,3.76813282012513,3.73204535496831,3.73505264373137,369768.282200236,0.0,1.0
2013-08-22,12.59,12.61,12.47,12.55,77300,3.78617655270354,3.79219113022968,3.75008908754672,3.77414739765127,257042.160198545,0.0,1.0
2013-08-23,12.56,12.62,12.5,12.54,83300,3.77715468641434,3.79519841899275,3.75911095383592,3.7711401088882,276993.686216543,0.0,1.0
2013-08-26,12.64,12.64,12.54,12.54,111800,3.80121299651889,3.80121299651889,3.7711401088882,3.7711401088882,371763.434802035,0.0,1.0
2013-08-27,12.58,12.62,12.55,12.62,142600,3.78316926394047,3.79519841899275,3.77414739765127,3.79519841899275,474181.268361094,0.0,1.0
2013-08-28,12.56,12.605,12.51,12.52,78700,3.79910789438474,3.812719347828,3.78398405722556,3.7870088246574,260185.292831775,0.073,1.0
2013-08-29,12.66,12.67,12.53,12.56,63200,3.82935556870309,3.83238033613492,3.79003359208923,3.79910789438474,208941.683697181,0.0,1.0
2013-08-30,12.68,12.75,12.6,12.62,96100,3.83540510356676,3.8565784755896,3.81120696411208,3.81725649897575,317710.37663448,0.0,1.0
2013-09-03,12.71,12.8,12.69,12.69,85300,3.84447940586226,3.87170231274878,3.83842987099859,3.83842987099859,282005.152205215,0.0,1.0
2013-09-04,12.88,12.91,12.71,12.71,63500,3.89590045220346,3.90497475449896,3.84447940586226,3.84447940586226,209933.495486883,0.0,1.0
2013-09-05,12.86,12.89,12.8,12.82,70800,3.88985091733979,3.89892521963529,3.87170231274878,3.87775184761245,234067.582369627,0.0,1.0
2013-09-06,12.64,12.855,12.6,12.85,115000,3.82330603383942,3.88833853362387,3.81120696411208,3.88682614990795,380194.519385693,0.0,1.0
2013-09-09,12.63,12.72,12.5,12.64,53700,3.82028126640758,3.8475041732941,3.78095928979373,3.82330603383942,177534.310356624,0.0,1.0
2013-09-10,12.69,12.76,12.65,12.65,77400,3.83842987099859,3.85960324302144,3.82633080127125,3.82633080127125,255887.441743067,0.0,1.0
2013-09-11,12.6,12.72,12.6,12.71,73300,3.81120696411208,3.8475041732941,3.81120696411208,3.84447940586226,242332.680617142,0.0,1.0
2013-09-12,12.6,12.649,12.56,12.59,82700,3.81120696411208,3.82602832452807,3.79910789438474,3.80818219668024,273409.450027799,0.0,1.0
2013-09-13,12.58,12.62,12.55,12.59,59600,3.80515742924841,3.81725649897575,3.7960831269529,3.80818219668024,197039.942220759,0.0,1.0
2013-09-16,12.69,12.72,12.6,12.6,65000,3.83842987099859,3.8475041732941,3.81120696411208,3.81120696411208,214892.554435392,0.0,1.0
2013-09-17,12.69,12.72,12.62,12.63,91200,3.83842987099859,3.8475041732941,3.81725649897575,3.82028126640758,301510.78406935,0.0,1.0
2013-09-18,12.875,12.89,12.62,12.67,73000,3.89438806848754,3.89892521963529,3.81725649897575,3.83238033613492,241340.86882744,0.0,1.0
2013-09-19,12.95,12.95,12.7764,12.84,117400,3.9170738242263,3.9170738242263,3.86456386160965,3.88380138247612,388129.013703308,0.0,1.0
2013-09-20,12.97,12.99,12.8303,12.87,82900,3.92312335908997,3.92917289395364,3.88086735806724,3.89287568477162,274070.6578876,0.0,1.0
2013-09-23,13.0252,13.0252,12.91,12.93,66100,3.9398200753137,3.9398200753137,3.90497475449896,3.91102428936263,218529.197664299,0.0,1.0
2013-09-24,13.09,13.09,12.9107,12.95,101000,3.95942056827199,3.95942056827199,3.90518648821919,3.9170738242263,333909.969199609,0.0,1.0
2013-09-25,13.12,13.14,13.02,13.03,101000,3.9684948705675,3.97454440543117,3.93824719624915,3.94127196368098,333909.969199609,0.0,1.0
2013-09-26,13.04,13.14,13.0,13.0,76100,3.96637753336521,3.99679453898918,3.95421073111563,3.95421073111563,250188.992765412,0.073,1.0
2013-09-27,13.03,13.09,12.97,12.97,134100,3.96333583280282,3.9815860361772,3.94508562942844,3.94508562942844,440871.799340889,0.0,1.0
2013-09-30,13.0,13.03,12.95,12.95,132100,3.95421073111563,3.96333583280282,3.93900222830364,3.93900222830364,434296.530148631,0.0,1.0
2013-10-01,13.05,13.06,12.94,12.94,82900,3.96941923392761,3.97246093449001,3.93596052774125,3.93596052774125,272544.908019088,0.0,1.0
2013-10-02,13.07,13.09,12.77,12.89,219100,3.9755026350524,3.9815860361772,3.8842516181805,3.92075202492926,720320.740011849,0.0,1.0
2013-10-03,13.01,13.079,12.981,13.07,67300,3.95725243167802,3.97824016555856,3.94843150004707,3.9755026350524,221257.808319477,0.0,1.0
2013-10-04,13.0,13.09,12.98,13.07,45300,3.95421073111563,3.9815860361772,3.94812732999083,3.9755026350524,148929.84720464,0.0,1.0
2013-10-07,13.0,13.02,12.96,12.99,62900,3.95421073111563,3.96029413224042,3.94204392886604,3.95116903055323,206792.216096509,0.0,1.0
2013-10-08,12.91,13.05,12.91,13.04,93600,3.92683542605406,3.96941923392761,3.92683542605406,3.96637753336521,307722.598197668,0.0,1.0
2013-10-09,12.95,12.99,12.84,12.99,56000,3.93900222830364,3.95116903055323,3.90554352211728,3.95116903055323,184107.53738322,0.0,1.0
2013-10-10,12.93,12.98,12.89,12.94,61900,3.93291882717885,3.94812732999083,3.92075202492926,3.93596052774125,203504.581500381,0.0,1.0
2013-10-11,12.82,12.9,12.78,12.78,72500,3.89946012099249,3.92379372549166,3.8872933187429,3.8872933187429,238353.508219347,0.0,1.0
2013-10-14,12.77,12.86,12.77,12.77,55400,3.8842516181805,3.91162692324207,3.8842516181805,3.8842516181805,182134.956625543,0.0,1.0
2013-10-15,12.77,12.84,12.72,12.84,79700,3.8842516181805,3.90554352211728,3.86904311536852,3.90554352211728,262024.477311476,0.0,1.0
2013-10-16,12.8,12.826,12.73,12.73,77200,3.89337671986769,3.90128514132993,3.87208481593092,3.87208481593092,253805.390821154,0.0,1.0
2013-10-17,13.0,13.0,12.82,12.83,84300,3.95421073111563,3.95421073111563,3.89946012099249,3.90250182155488,277147.596453668,0.0,1.0
2013-10-18,12.94,13.01,12.86,12.95,78500,3.93596052774125,3.95725243167802,3.91162692324207,3.93900222830364,258079.315796121,0.0,1.0
2013-10-21,12.93,13.04,12.88,13.04,89400,3.93291882717885,3.96637753336521,3.91771032436687,3.96637753336521,293914.532893926,0.0,1.0
2013-10-22,13.0,13.06,12.95,13.06,94400,3.95421073111563,3.97246093449001,3.93900222830364,3.97246093449001,310352.705874571,0.0,1.0
2013-10-23,13.11,13.12,13.02,13.05,224000,3.98766943730199,3.99071113786439,3.96029413224042,3.96941923392761,736430.14953288,0.0,1.0
2013-10-24,13.07,13.1,13.0,13.08,72500,3.9755026350524,3.98462773673959,3.95421073111563,3.9785443356148,238353.508219348,0.0,1.0
2013-10-25,13.04,13.1,13.029,13.07,84900,3.96637753336521,3.98462773673959,3.96303166274658,3.9755026350524,279120.177211346,0.0,1.0
2013-10-28,13.05,13.13,13.03,13.03,87100,3.96941923392761,3.99375283842678,3.96333583280282,3.96333583280282,286352.97332283,0.0,1.0
2013-10-29,13.01,13.06,12.95,12.95,91500,3.97945684578352,3.99475068454518,3.96110423926953,3.96110423926953,299140.070148347,0.073,1.0
2013-10-30,13.1,13.11,13.009,13.05,120000,4.0069857555545,4.01004452330684,3.97915096900829,3.99169191679285,392314.846096193,0.0,1.0
2013-10-31,13.06,13.11,13.04,13.07,76500,3.99475068454518,4.01004452330684,3.98863314904051,3.99780945229751,250100.714386322,0.0,1.0
2013-11-01,12.99,13.1,12.98,13.05,78700,3.97333931027886,4.0069857555545,3.97028054252652,3.99169191679285,257293.153231419,0.0,1.0
2013-11-04,13.0,13.05,12.96,12.96,95300,3.97639807803119,3.99169191679285,3.96416300702186,3.96416300702186,311563.373608059,0.0,1.0
2013-11-05,12.94,13.02,12.94,12.97,104300,3.9580454715172,3.98251561353585,3.9580454715172,3.96722177477419,340986.987065274,0.0,1.0
2013-11-06,12.95,13.03,12.93,12.94,72800,3.96110423926953,3.98557438128818,3.95498670376487,3.9580454715172,238004.339965023,0.0,1.0
2013-11-07,13.0,13.02,12.97,12.99,75600,3.97639807803119,3.98251561353585,3.96722177477419,3.97333931027886,247158.353040601,0.0,1.0
2013-11-08,13.0,13.01,12.89,12.98,84500,3.97639807803119,3.97945684578352,3.94275163275554,3.97028054252652,276255.037459402,0.0,1.0
2013-11-11,13.02,13.02,12.95,12.98,59200,3.98251561353585,3.98251561353585,3.96110423926953,3.97028054252652,193541.990740788,0.0,1.0
2013-11-12,12.97,13.0,12.96,12.97,52200,3.96722177477419,3.97639807803119,3.96416300702186,3.96722177477419,170656.958051844,0.0,1.0
2013-11-13,12.921,12.97,12.9,12.95,65800,3.95223381278777,3.96722177477419,3.94581040050787,3.96110423926953,215119.307276079,0.0,1.0
2013-11-14,12.95,12.96,12.87,12.88,109100,3.96110423926953,3.96416300702186,3.93663409725088,3.93969286500321,356679.580909121,0.0,1.0
2013-11-15,12.9,12.96,12.89,12.94,91400,3.94581040050787,3.96416300702186,3.94275163275554,3.9580454715172,298813.141109933,0.0,1.0
2013-11-18,12.95,12.96,12.9,12.9,70000,3.96110423926953,3.96416300702186,3.94581040050787,3.94581040050787,228850.326889445,0.0,1.0
2013-11-19,12.951,12.97,12.93,12.95,101500,3.96141011604476,3.96722177477419,3.95498670376487,3.96110423926953,331832.973989696,0.0,1.0
2013-11-20,12.87,12.96,12.85,12.93,102200,3.93663409725088,3.96416300702186,3.93051656174621,3.95498670376487,334121.47725859,0.0,1.0
2013-11-21,12.95,12.99,12.89,12.91,85300,3.96110423926953,3.97333931027886,3.94275163275554,3.9488691682602,278870.46976671,0.0,1.0
2013-11-22,12.93,12.98,12.89,12.98,76600,3.95498670376487,3.97028054252652,3.94275163275554,3.97028054252652,250427.643424736,0.0,1.0
2013-11-25,12.95,12.97,12.93,12.93,85300,3.96110423926953,3.96722177477419,3.95498670376487,3.95498670376487,278870.46976671,0.0,1.0
2013-11-26,12.89,12.92,12.83,12.88,87700,3.96508063734756,3.97430890880764,3.9466240944274,3.96200454686087,285102.146309997,0.073,1.0
2013-11-27,12.93,12.94,12.85,12.85,65900,3.97738499929433,3.98046108978103,3.95277627540079,3.95277627540079,214232.96969018,0.0,1.0
2013-11-29,12.94,12.95,12.87,12.94,45500,3.98046108978103,3.98353718026772,3.95892845637417,3.98046108978103,147915.024596406,0.0,1.0
2013-12-02,12.81,12.93,12.81,12.9,74800,3.94047191345401,3.97738499929433,3.94047191345401,3.96815672783425,243165.79867717,0.0,1.0
2013-12-03,12.84,12.86,12.8,12.81,63200,3.94970018491409,3.95585236588748,3.93739582296732,3.94047191345401,205455.59460424,0.0,1.0
2013-12-04,12.84,12.85,12.7999,12.8,75700,3.94970018491409,3.95277627540079,3.93736506206245,3.93739582296732,246091.590372483,0.0,1.0
2013-12-05,12.76,12.83,12.75,12.8,58000,3.92509146102055,3.9466240944274,3.92201537053385,3.93739582296732,188551.02036465,0.0,1.0
2013-12-06,12.83,12.83,12.76,12.77,76300,3.9466240944274,3.9466240944274,3.92509146102055,3.92816755150724,248042.118169359,0.0,1.0
2013-12-09,12.78,12.82,12.77,12.79,145900,3.93124364199393,3.94354800394071,3.92816755150724,3.93431973248063,474303.34260694,0.0,1.0
2013-12-10,12.83,12.83,12.76,12.82,57500,3.9466240944274,3.9466240944274,3.92509146102055,3.94354800394071,186925.58053392,0.0,1.0
2013-12-11,12.79,12.85,12.76,12.78,64100,3.93431973248063,3.95277627540079,3.92509146102055,3.93124364199393,208381.386299553,0.0,1.0
2013-12-12,12.83,12.85,12.8,12.84,78300,3.9466240944274,3.95277627540079,3.93739582296732,3.94970018491409,254543.877492278,0.0,1.0
2013-12-13,12.79,12.85,12.79,12.85,118900,3.93431973248063,3.95277627540079,3.93431973248063,3.95277627540079,386529.591747533,0.0,1.0
2013-12-16,12.8,12.84,12.76,12.77,115800,3.93739582296732,3.94970018491409,3.92509146102055,3.92816755150724,376451.864797009,0.0,1.0
2013-12-17,12.81,12.83,12.78,12.8,122200,3.94047191345401,3.9466240944274,3.93124364199393,3.93739582296732,397257.49463035,0.0,1.0
2013-12-18,12.82,12.8599,12.8,12.8,113700,3.94354800394071,3.95582160498261,3.93739582296732,3.93739582296732,369625.017507943,0.0,1.0
2013-12-19,12.83,12.88,12.77,12.79,144100,3.9466240944274,3.96200454686087,3.92816755150724,3.93431973248063,468451.759216312,0.0,1.0
2013-12-20,12.87,12.9,12.8,12.8,72200,3.95892845637417,3.96815672783425,3.93739582296732,3.93739582296732,234713.511557375,0.0,1.0
2013-12-23,13.15,13.2301,12.94,12.95,161700,4.04505899000158,4.0696984748,3.98046108978103,3.98353718026772,525667.241257999,0.0,1.0
2013-12-24,13.07,13.19,13.0303,13.12,78000,4.02045026610804,4.05736335194836,4.00823818687587,4.0358307185415,253568.61359384,0.0,1.0
2013-12-26,13.0999,13.11,13.0,13.1,63700,4.02964777666325,4.03275462805481,3.99891763270118,4.02967853756812,207081.034434969,0.0,1.0
2013-12-27,12.9,13.09,12.9,13.05,103100,3.99061218838711,4.04938864697576,3.99061218838711,4.03701465569394,333279.691740115,0.073,1.0
2013-12-30,13.02,13.02,12.9,12.9,93300,4.02773416223258,4.02773416223258,3.99061218838711,3.99061218838711,301600.341797795,0.0,1.0
2013-12-31,12.99,13.07,12.95,12.98,104900,4.01845366877121,4.04320165133485,4.00607967748939,4.01536017095076,339098.347851969,0.0,1.0
2014-01-02,13.0,13.03,12.94,12.94,50700,4.02154716659166,4.03082766005303,4.00298617966893,4.00298617966893,163892.14715057,0.0,1.0
2014-01-03,13.01,13.02,12.95,13.02,65300,4.02464066441212,4.02773416223258,4.00607967748939,4.02773416223258,211087.913391168,0.0,1.0
2014-01-06,13.016,13.03,12.97,13.0,59600,4.02649676310439,4.03082766005303,4.0122666731303,4.02154716659166,192662.169036962,0.0,1.0
2014-01-07,13.17,13.17,13.0301,13.07,61100,4.0741366295394,4.0741366295394,4.03085859503123,4.04320165133485,197511.049130174,0.0,1.0
2014-01-08,13.07,13.14,12.99,13.08,87700,4.04320165133485,4.06485613607804,4.01845366877121,4.04629514915531,283497.85611647,0.0,1.0
2014-01-09,13.13,13.13,13.02,13.12,38100,4.06176263825758,4.06176263825758,4.02773416223258,4.05866914043713,123161.554367588,0.0,1.0
2014-01-10,13.12,13.14,13.1,13.14,33600,4.05866914043713,4.06485613607804,4.05248214479622,4.06485613607804,108614.914087952,0.0,1.0
2014-01-13,13.15,13.15,13.08,13.09,59400,4.06794963389849,4.06794963389849,4.04629514915531,4.04938864697576,192015.651691201,0.0,1.0
2014-01-14,13.13,13.154,13.07,13.11,58000,4.06176263825758,4.06918703302667,4.04320165133485,4.05557564261667,187490.030270869,0.0,1.0
2014-01-15,13.14,13.18,13.1,13.1,82700,4.06485613607804,4.07723012735986,4.05248214479622,4.05248214479622,267334.922472429,0.0,1.0
2014-01-16,13.13,13.17,13.11,13.12,72700,4.06176263825758,4.0741366295394,4.05557564261667,4.05866914043713,235009.055184348,0.0,1.0
2014-01-17,13.09,13.14,13.04,13.04,113800,4.04938864697576,4.06485613607804,4.03392115787349,4.03392115787349,367868.369738361,0.0,1.0
2014-01-21,13.14,13.18,13.08,13.09,85500,4.06485613607804,4.07723012735986,4.04629514915531,4.04938864697576,276386.165313092,0.0,1.0
2014-01-22,13.14,13.23,13.14,13.14,78200,4.06485613607804,4.09269761646213,4.06485613607804,4.06485613607804,252788.282192793,0.0,1.0
2014-01-23,13.22,13.3,13.17,13.2,93000,4.08960411864168,4.11435210120532,4.0741366295394,4.08341712300077,300630.565779152,0.0,1.0
2014-01-24,13.16,13.25,13.1,13.18,83400,4.07104313171895,4.09888461210304,4.05248214479622,4.07723012735986,269597.733182595,0.0,1.0
2014-01-27,13.13,13.19,13.12,13.18,89500,4.06176263825758,4.08032362518031,4.05866914043713,4.07723012735986,289316.512228324,0.0,1.0
2014-01-28,13.17,13.19,13.13,13.18,88100,4.0741366295394,4.08032362518031,4.06176263825758,4.07723012735986,284790.890807993,0.0,1.0
2014-01-29,12.95,13.1,12.95,13.09,92800,4.02866221157871,4.07532625263947,4.02866221157871,4.07221531656875,298302.4976743,0.073,1.0
2014-01-30,13.02,13.02,12.96,12.96,59300,4.05043876407373,4.05043876407373,4.03177314764943,4.03177314764943,190617.867587134,0.0,1.0
2014-01-31,13.01,13.01,12.91,12.94,84200,4.04732782800301,4.04732782800301,4.01621846729584,4.02555127550799,270658.085174312,0.0,1.0
2014-02-03,13.01,13.03,12.91,13.01,75900,4.04732782800301,4.05354970014445,4.01621846729584,4.04732782800301,243978.012645252,0.0,1.0
2014-02-04,12.96,13.01,12.91,12.93,89400,4.03177314764943,4.04732782800301,4.01621846729584,4.02244033943728,287373.311337095,0.0,1.0
2014-02-05,12.98,13.01,12.93,12.98,94100,4.03799501979086,4.04732782800301,4.02244033943728,4.03799501979086,302481.304214997,0.0,1.0
2014-02-06,13.01,13.02,12.96,12.98,77400,4.04732782800301,4.05043876407373,4.03177314764943,4.03799501979086,248799.712499902,0.0,1.0
2014-02-07,13.03,13.08,12.98,12.98,71000,4.05354970014445,4.06910438049804,4.03799501979086,4.03799501979086,228227.126453398,0.0,1.0
2014-02-10,13.08,13.08,13.0,13.01,74800,4.06910438049804,4.06910438049804,4.0442168919323,4.04732782800301,240442.099418509,0.0,1.0
2014-02-11,12.99,13.06,12.99,13.02,114600,4.04110595586158,4.0628825083566,4.04110595586158,4.05043876407373,368377.868895203,0.0,1.0
2014-02-12,12.98,13.04,12.96,12.99,354400,4.03799501979086,4.05666063621517,4.03177314764943,4.04110595586158,1139206.95232513,0.0,1.0
2014-02-13,13.06,13.06,12.97,12.97,99600,4.0628825083566,4.0628825083566,4.03488408372015,4.03488408372015,320160.87034871,0.0,1.0
2014-02-14,13.08,13.12,13.01,13.08,98500,4.06910438049804,4.0815481247809,4.04732782800301,4.06910438049804,316624.957121967,0.0,1.0
2014-02-18,13.12,13.15,13.05,13.05,87500,4.0815481247809,4.09088093299305,4.05977157228588,4.05977157228588,281265.82485454,0.0,1.0
2014-02-19,13.15,13.18,13.09,13.09,78600,4.09088093299305,4.10021374120521,4.07221531656875,4.07221531656875,252657.072383621,0.0,1.0
2014-02-20,13.1,13.18,13.09,13.18,103200,4.07532625263947,4.10021374120521,4.07221531656875,4.10021374120521,331732.949999868,0.0,1.0
2014-02-21,13.15,13.29,13.09,13.09,106000,4.09088093299305,4.13443403798309,4.07221531656875,4.07221531656875,340733.456395214,0.0,1.0
2014-02-24,13.18,13.21,13.1,13.1,101500,4.10021374120521,4.10954654941736,4.07532625263947,4.07532625263947,326268.356831266,0.0,1.0
2014-02-25,13.2,13.2299,13.18,13.22,81200,4.10643561334664,4.11573731219809,4.10021374120521,4.11265748548808,261014.685465013,0.0,1.0
2014-02-26,13.08,13.13,13.06,13.11,88400,4.09181421381427,4.10745570545729,4.08555761715706,4.10119910880008,282581.744815378,0.073,1.0
2014-02-27,13.15,13.16,13.08,13.09,86500,4.1137123021145,4.1168406004431,4.09181421381427,4.09494251214287,276508.155277491,0.0,1.0
2014-02-28,13.2,13.2,13.13,13.13,100800,4.12935379375752,4.12935379375752,4.10745570545729,4.10745570545729,322219.908115272,0.0,1.0
2014-03-03,13.16,13.2,13.09,13.2,75200,4.1168406004431,4.12935379375752,4.09494251214287,4.12935379375752,240386.280657426,0.0,1.0
2014-03-04,13.11,13.17,13.1,13.15,74700,4.10119910880008,4.11996889877171,4.09807081047148,4.1137123021145,238787.96762114,0.0,1.0
2014-03-05,13.1,13.15,13.08,13.13,78800,4.09807081047148,4.1137123021145,4.09181421381427,4.10745570545729,251894.134518685,0.0,1.0
2014-03-06,13.15,13.15,13.09,13.12,83300,4.1137123021145,4.1137123021145,4.09494251214287,4.10432740712869,266278.95184526,0.0,1.0
2014-03-07,13.02,13.16,12.99,13.15,131700,4.07304442384264,4.1168406004431,4.06365952885683,4.1137123021145,420995.653757752,0.0,1.0
2014-03-10,13.08,13.08,13.02,13.04,115200,4.09181421381427,4.09181421381427,4.07304442384264,4.07930102049985,368251.323560311,0.0,1.0
2014-03-11,13.04,13.14,13.04,13.04,122600,4.07930102049985,4.1105840037859,4.07930102049985,4.07930102049985,391906.356497346,0.0,1.0
2014-03-12,13.06,13.09,13.03,13.06,119000,4.08555761715706,4.09494251214287,4.07617272217125,4.08555761715706,380398.502636086,0.0,1.0
2014-03-13,13.06,13.089,13.04,13.06,94900,4.08555761715706,4.09462968231001,4.07930102049985,4.08555761715706,303359.814287097,0.0,1.0
2014-03-14,13.04,13.06,13.04,13.05,94800,4.07930102049985,4.08555761715706,4.07930102049985,4.08242931882846,303040.15167984,0.0,1.0
2014-03-17,13.07,13.1,13.05,13.06,86100,4.08868591548567,4.09807081047148,4.08242931882846,4.08555761715706,275229.504848462,0.0,1.0
2014-03-18,13.17,13.17,13.06,13.06,71300,4.11996889877171,4.11996889877171,4.08555761715706,4.08555761715706,227919.438974394,0.0,1.0
2014-03-19,13.08,13.19,13.05,13.05,145200,4.09181421381427,4.12622549542892,4.08242931882846,4.08242931882846,464150.105737476,0.0,1.0
2014-03-20,13.07,13.13,13.04,13.04,77700,4.08868591548567,4.10745570545729,4.07930102049985,4.07930102049985,248377.845838856,0.0,1.0
2014-03-21,13.12,13.18,13.1,13.1,89600,4.10432740712869,4.12309719710031,4.09807081047148,4.09807081047148,286417.696102464,0.0,1.0
2014-03-24,13.13,13.17,13.13,13.14,62900,4.10745570545729,4.11996889877171,4.10745570545729,4.1105840037859,201067.779964788,0.0,1.0
2014-03-25,13.11,13.15,13.09,13.13,65100,4.10119910880008,4.1137123021145,4.09494251214287,4.10745570545729,208100.357324447,0.0,1.0
2014-03-26,13.09,13.18,13.09,13.16,66300,4.09494251214287,4.12309719710031,4.09494251214287,4.1168406004431,211936.308611534,0.0,1.0
2014-03-27,13.0,13.08,13.0,13.05,92000,4.08962440498425,4.11479132439954,4.08962440498425,4.1053537296188,292447.394079116,0.073,1.0
2014-03-28,13.06,13.06,12.96,13.04,92200,4.10849959454571,4.10849959454571,4.0770409452766,4.10220786469189,293083.149283636,0.0,1.0
2014-03-31,13.05,13.06,12.99,13.05,76500,4.1053537296188,4.10849959454571,4.08647854005734,4.1053537296188,243176.365728831,0.0,1.0
2014-04-01,13.05,13.12,12.99,13.12,99200,4.1053537296188,4.12737478410718,4.08647854005734,4.12737478410718,315334.58144183,0.0,1.0
2014-04-02,12.97,13.0,12.96,13.0,136500,4.08018681020351,4.08962440498425,4.0770409452766,4.08962440498425,433902.927084776,0.0,1.0
2014-04-03,13.05,13.05,12.99,13.03,44400,4.1053537296188,4.1053537296188,4.08647854005734,4.09906199976498,141137.6554034,0.0,1.0
2014-04-04,13.13,13.15,13.071,13.15,56600,4.13052064903409,4.13681237888791,4.11196004596531,4.13681237888791,179918.722879109,0.0,1.0
2014-04-07,13.09,13.15,13.061,13.15,44300,4.11793718932645,4.13681237888791,4.1088141810384,4.13681237888791,140819.77780114,0.0,1.0
2014-04-08,13.07,13.09,13.03,13.09,52500,4.11164545947262,4.11793718932645,4.09906199976498,4.11793718932645,166885.741186452,0.0,1.0
2014-04-09,13.07,13.07,13.04,13.07,79300,4.11164545947262,4.11164545947262,4.10220786469189,4.11164545947262,252076.938592108,0.0,1.0
2014-04-10,13.1,13.1,13.04,13.07,81700,4.12108305425336,4.12108305425336,4.10220786469189,4.11164545947262,259706.001046346,0.0,1.0
2014-04-11,13.05,13.12,13.04,13.12,48100,4.1053537296188,4.12737478410718,4.10220786469189,4.12737478410718,152899.126687016,0.0,1.0
2014-04-14,13.07,13.11,13.03,13.1,87000,4.11164545947262,4.12422891918027,4.09906199976498,4.12108305425336,276553.513966121,0.0,1.0
2014-04-15,13.04,13.1,13.04,13.07,124600,4.10220786469189,4.12108305425336,4.10220786469189,4.11164545947262,396075.492415847,0.0,1.0
2014-04-16,13.04,13.09,13.03,13.03,101500,4.10220786469189,4.11793718932645,4.09906199976498,4.09906199976498,322645.766293808,0.0,1.0
2014-04-17,13.1,13.1,13.0,13.01,75300,4.12108305425336,4.12108305425336,4.08962440498425,4.09277026991116,239361.834501711,0.0,1.0
2014-04-21,13.03,13.08,12.99,13.02,85000,4.09906199976498,4.11479132439954,4.08647854005734,4.09591613483807,270195.961920923,0.0,1.0
2014-04-22,13.19,13.2,13.03,13.03,89400,4.14939583859555,4.15254170352247,4.09906199976498,4.09906199976498,284182.576420359,0.0,1.0
2014-04-23,13.25,13.34,13.24,13.24,125700,4.16827102815702,4.19658381249922,4.16512516323011,4.16512516323011,399572.146040706,0.0,1.0
2014-04-24,13.25,13.29,13.18,13.18,58300,4.16827102815702,4.18085448786467,4.14624997366864,4.14624997366864,185322.642117527,0.0,1.0
2014-04-25,13.22,13.35,13.21,13.21,49200,4.15883343337629,4.19972967742613,4.15568756844938,4.15568756844938,156395.780311875,0.0,1.0
2014-04-28,13.28,13.37,13.24,13.29,120100,4.2006734369042,4.22914185628081,4.18802080607016,4.20383659461272,379683.88258608,0.073,1.0
2014-04-29,13.29,13.35,13.26,13.35,64700,4.20383659461272,4.22281554086379,4.19434712148718,4.22281554086379,204542.441326556,0.0,1.0
2014-04-30,13.27,13.35,13.24,13.35,72300,4.19751027919569,4.22281554086379,4.18802080607016,4.22281554086379,228569.065037249,0.0,1.0
2014-05-01,13.25,13.31,13.22,13.31,49700,4.19118396377867,4.21016291002974,4.18169449065313,4.21016291002974,157121.473476504,0.0,1.0
2014-05-02,13.11,13.29,13.1,13.29,72400,4.1468997558595,4.20383659461272,4.14373659815098,4.20383659461272,228885.204822916,0.0,1.0
2014-05-05,13.16,13.24,13.08,13.14,92500,4.16271554440206,4.18802080607016,4.13741028273396,4.15638922898503,292429.301741985,0.0,1.0
2014-05-06,13.18,13.22,13.15,13.15,42600,4.16904185981908,4.18169449065313,4.15955238669355,4.15955238669355,134675.548694147,0.0,1.0
2014-05-07,13.22,13.24,13.17,13.17,67900,4.18169449065313,4.18802080607016,4.16587870211057,4.16587870211057,214658.9144679,0.0,1.0
2014-05-08,13.2,13.25,13.17,13.17,40500,4.17536817523611,4.19118396377867,4.16587870211057,4.16587870211057,128036.613195139,0.0,1.0
2014-05-09,13.2264,13.29,13.2,13.2,56300,4.18371891158658,4.20383659461272,4.17536817523611,4.17536817523611,177986.699330527,0.0,1.0
2014-05-12,13.22,13.29,13.17,13.28,112000,4.18169449065313,4.20383659461272,4.16587870211057,4.2006734369042,354076.559947052,0.0,1.0
2014-05-13,13.24,13.29,13.18,13.18,76700,4.18802080607016,4.20383659461272,4.16904185981908,4.16904185981908,242479.215606597,0.0,1.0
2014-05-14,13.21,13.25,13.2,13.21,75700,4.17853133294462,4.19118396377867,4.17536817523611,4.17853133294462,239317.817749927,0.0,1.0
2014-05-15,13.13,13.26,13.13,13.2,93800,4.15322607127652,4.19434712148718,4.15322607127652,4.17536817523611,296539.118955656,0.0,1.0
2014-05-16,13.132,13.21,13.132,13.15,58400,4.15385870281822,4.17853133294462,4.15385870281822,4.15955238669355,184625.634829534,0.0,1.0
2014-05-19,13.14,13.19,13.09,13.09,58000,4.15638922898503,4.17220501752759,4.14057344044247,4.14057344044247,183361.075686866,0.0,1.0
2014-05-20,13.152,13.24,13.15,13.15,49000,4.16018501823525,4.18802080607016,4.15955238669355,4.15955238669355,154908.494976835,0.0,1.0
2014-05-21,13.26,13.27,13.16,13.16,54300,4.19434712148718,4.19751027919569,4.16271554440206,4.16271554440206,171663.903617187,0.0,1.0
2014-05-22,13.33,13.33,13.29,13.3,56300,4.21648922544677,4.21648922544677,4.20383659461272,4.20699975232123,177986.699330527,0.0,1.0
2014-05-23,13.32,13.33,13.3,13.33,57600,4.21332606773825,4.21648922544677,4.20699975232123,4.21648922544677,182096.516544198,0.0,1.0
2014-05-27,13.32,13.35,13.32,13.32,65800,4.21332606773825,4.22281554086379,4.21332606773825,4.21332606773825,208019.978968893,0.0,1.0
2014-05-28,13.33,13.33,13.24,13.28,76500,4.2395802767189,4.2395802767189,4.21095595377031,4.2236778750808,240529.706584351,0.073,1.0
2014-05-29,13.25,13.34,13.25,13.34,55800,4.21413643409794,4.24276075704652,4.21413643409794,4.24276075704652,175445.197743879,0.0,1.0
2014-05-30,13.2,13.3,13.19,13.27,45600,4.19823403245983,4.23003883573604,4.19505355213221,4.22049739475318,143374.570199299,0.0,1.0
2014-06-02,13.13,13.26,13.13,13.18,59400,4.17597067016648,4.21731691442556,4.17597067016648,4.19187307180459,186764.242759614,0.0,1.0
2014-06-03,13.11,13.16,13.08,13.09,75500,4.16960970951124,4.18551211114934,4.16006826852838,4.163248748856,237385.527413314,0.0,1.0
2014-06-04,13.07,13.11,13.05,13.07,64400,4.15688778820076,4.16960970951124,4.15052682754551,4.15688778820076,202485.1386148,0.0,1.0
2014-06-05,13.09,13.104,13.05,13.06,92800,4.163248748856,4.16770142131467,4.15052682754551,4.15370730787313,291779.827072258,0.0,1.0
2014-06-06,13.06,13.14,13.06,13.06,49800,4.15370730787313,4.1791511504941,4.15370730787313,4.15370730787313,156580.122717656,0.0,1.0
2014-06-09,13.12,13.14,13.05,13.12,67900,4.17279018983886,4.1791511504941,4.15052682754551,4.17279018983886,213489.765713431,0.0,1.0
2014-06-10,13.16,13.18,13.118,13.12,57300,4.18551211114934,4.19187307180459,4.17215409377334,4.17279018983886,180161.466500436,0.0,1.0
2014-06-11,13.16,13.19,13.09,13.09,52100,4.18551211114934,4.19505355213221,4.163248748856,4.163248748856,163811.734811042,0.0,1.0
2014-06-12,13.19,13.23,13.16,13.16,30600,4.19505355213221,4.20777547344269,4.18551211114934,4.18551211114934,96211.8826337404,0.0,1.0
2014-06-13,13.21,13.24,13.15,13.15,47600,4.20141451278745,4.21095595377031,4.18233163082172,4.18233163082172,149662.928541374,0.0,1.0
2014-06-16,13.15,13.25,13.15,13.25,48200,4.18233163082172,4.21413643409794,4.18233163082172,4.21413643409794,151549.436043997,0.0,1.0
2014-06-17,13.16,13.22,13.15,13.15,51400,4.18551211114934,4.20459499311507,4.18233163082172,4.18233163082172,161610.809391316,0.0,1.0
2014-06-18,13.22,13.22,13.14,13.15,44500,4.20459499311507,4.20459499311507,4.1791511504941,4.18233163082172,139915.973111159,0.0,1.0
2014-06-19,13.16,13.24,13.16,13.22,47100,4.18551211114934,4.21095595377031,4.18551211114934,4.20459499311507,148090.838955856,0.0,1.0
2014-06-20,13.08,13.16,13.07,13.16,115900,4.16006826852838,4.18551211114934,4.15688778820076,4.18551211114934,364410.365923219,0.0,1.0
2014-06-23,13.1,13.12,13.08,13.12,74500,4.16642922918362,4.17279018983886,4.16006826852838,4.17279018983886,234241.348242277,0.0,1.0
2014-06-24,13.07,13.1297,13.06,13.1,103500,4.15688778820076,4.17587525575665,4.15370730787313,4.16642922918362,325422.544202357,0.0,1.0
2014-06-25,13.081,13.1,13.07,13.07,73600,4.16038631656114,4.16642922918362,4.15688778820076,4.15688778820076,231411.586988343,0.0,1.0
2014-06-26,13.04,13.06,13.03,13.06,54500,4.16706532524914,4.17345652973572,4.16386972300585,4.17345652973572,170546.882405188,0.062,1.0
2014-06-27,13.05,13.051,13.02,13.03,94300,4.17026092749243,4.17058048771676,4.16067412076256,4.16386972300585,295093.046069893,0.0,1.0
2014-06-30,13.08,13.0899,13.02,13.08,64300,4.1798477342223,4.18301138044316,4.16067412076256,4.1798477342223,201214.028232175,0.0,1.0
2014-07-01,13.05,13.1,13.02,13.1,72200,4.17026092749243,4.18623893870888,4.16067412076256,4.18623893870888,225935.502929441,0.0,1.0
2014-07-02,13.016,13.07,13.009,13.05,51900,4.15939587986525,4.17665213197901,4.15715895829495,4.17026092749243,162410.700859252,0.0,1.0
2014-07-03,12.99,13.07,12.99,13.02,59500,4.1510873140327,4.17665213197901,4.1510873140327,4.16067412076256,186193.38537814,0.0,1.0
2014-07-07,13.02,13.03,12.98,13.02,93400,4.16067412076256,4.16386972300585,4.14789171178941,4.16067412076256,292276.675534762,0.0,1.0
2014-07-08,12.99,13.04,12.99,13.04,40500,4.1510873140327,4.16706532524914,4.1510873140327,4.16706532524914,126736.674080919,0.0,1.0
2014-07-09,12.95,12.9999,12.94,12.99,139100,4.13830490505954,4.15425096025355,4.13510930281625,4.1510873140327,435285.712707552,0.0,1.0
2014-07-10,12.96,12.98,12.93,12.97,49400,4.14150050730283,4.14789171178941,4.13191370057296,4.14469610954612,154587.449372775,0.0,1.0
2014-07-11,12.9569,13.0,12.92,13.0,61400,4.14050987060741,4.15428291627599,4.12871809832967,4.15428291627599,192139.056507863,0.0,1.0
2014-07-14,12.97,13.08,12.95,12.97,61700,4.14469610954612,4.1798477342223,4.13830490505954,4.14469610954612,193077.84668624,0.0,1.0
2014-07-15,12.94,13.035,12.93,12.97,50300,4.13510930281625,4.1654675241275,4.13191370057296,4.14469610954612,157403.819907907,0.0,1.0
2014-07-16,12.97,13.0,12.96,12.97,65400,4.14469610954612,4.15428291627599,4.14150050730283,4.14469610954612,204656.258886225,0.0,1.0
2014-07-17,12.91,12.99,12.91,12.95,58000,4.12552249608638,4.1510873140327,4.12552249608638,4.13830490505954,181499.434486255,0.0,1.0
2014-07-18,12.9201,12.95,12.88,12.91,53000,4.12875005435211,4.13830490505954,4.11593568935652,4.12552249608638,165852.931513301,0.0,1.0
2014-07-21,12.89,12.91,12.88,12.89,64000,4.11913129159981,4.12552249608638,4.11593568935652,4.11913129159981,200275.238053798,0.0,1.0
2014-07-22,12.92,12.94,12.88,12.89,74600,4.12871809832967,4.13510930281625,4.11593568935652,4.11913129159981,233445.824356459,0.0,1.0
2014-07-23,12.95,12.97,12.921,12.95,54400,4.13830490505954,4.14469610954612,4.129037658554,4.13830490505954,170233.952345728,0.0,1.0
2014-07-24,12.95,12.9604,12.9327,12.95,30700,4.13830490505954,4.14162833139256,4.13277651317865,4.13830490505954,96069.5282539313,0.0,1.0
2014-07-25,12.98,12.99,12.95,12.95,47100,4.14789171178941,4.1510873140327,4.13830490505954,4.13830490505954,147390.058005217,0.0,1.0
2014-07-28,12.98,13.02,12.96,13.01,34800,4.14789171178941,4.16067412076256,4.14150050730283,4.15747851851927,108899.660691753,0.0,1.0
2014-07-29,12.96,12.99,12.9245,12.96,44700,4.16131324121122,4.17094591075106,4.14991458225574,4.16131324121122,139213.744897364,0.062,1.0
2014-07-30,12.86,12.98,12.86,12.96,74400,4.12920434274509,4.16773502090445,4.12920434274509,4.16131324121122,231711.468017088,0.0,1.0
2014-07-31,12.75,12.865,12.75,12.83,114300,4.09388455443234,4.13080978766839,4.09388455443234,4.11957167320524,355976.085945607,0.0,1.0
2014-08-01,12.71,12.77,12.64,12.75,74900,4.08104099504588,4.10030633412556,4.05856476611959,4.09388455443234,233268.66874301,0.0,1.0
2014-08-04,12.53,12.69,12.52,12.64,151100,4.02324497780684,4.07461921535266,4.02003408796022,4.05856476611959,470586.059373414,0.0,1.0
2014-08-05,12.58,12.6,12.38,12.45,107600,4.03929942703991,4.04572120673313,3.97508163010763,3.99755785903393,335109.596218262,0.0,1.0
2014-08-06,12.73,12.73,12.49,12.59,102600,4.08746277473911,4.08746277473911,4.01040141842038,4.04251031688652,319537.588959049,0.0,1.0
2014-08-07,12.7,12.75,12.64,12.64,43800,4.07783010519927,4.09388455443234,4.05856476611959,4.05856476611959,136410.783590705,0.0,1.0
2014-08-08,12.72,12.7428,12.66,12.66,32100,4.0842518848925,4.09157271374278,4.06498654581281,4.06498654581281,99972.2866041469,0.0,1.0
2014-08-11,12.8,12.8,12.73,12.73,67400,4.1099390036654,4.1099390036654,4.08746277473911,4.08746277473911,209910.65785419,0.0,1.0
2014-08-12,12.82,12.85,12.73,12.85,89800,4.11636078335863,4.12599345289847,4.08746277473911,4.12599345289847,279673.250375464,0.0,1.0
2014-08-13,12.78,12.84,12.74,12.84,69300,4.10351722397218,4.12278256305186,4.09067366458572,4.12278256305186,215828.020612691,0.0,1.0
2014-08-14,12.79,12.839,12.77,12.79,45000,4.10672811381879,4.1224614740672,4.10030633412556,4.10672811381879,140148.065332916,0.0,1.0
2014-08-15,12.77,12.85,12.77,12.85,49500,4.10030633412556,4.12599345289847,4.10030633412556,4.12599345289847,154162.871866208,0.0,1.0
2014-08-18,12.8,12.85,12.77,12.77,86600,4.1099390036654,4.12599345289847,4.10030633412556,4.10030633412556,269707.165729568,0.0,1.0
2014-08-19,12.83,12.86,12.8,12.84,35000,4.11957167320524,4.12920434274509,4.1099390036654,4.12278256305186,109004.050814491,0.0,1.0
2014-08-20,12.81,12.86,12.8,12.85,51300,4.11314989351202,4.12920434274509,4.1099390036654,4.12599345289847,159768.794479525,0.0,1.0
2014-08-21,12.8501,12.8799,12.81,12.84,55000,4.12602556179694,4.13559401353985,4.11314989351202,4.12278256305186,171292.079851342,0.0,1.0
2014-08-22,12.87,12.87,12.81,12.87,47900,4.1324152325917,4.1324152325917,4.11314989351202,4.1324152325917,149179.82954326,0.0,1.0
2014-08-25,12.81,12.85,12.81,12.85,49700,4.11314989351202,4.12599345289847,4.11314989351202,4.12599345289847,154785.752156576,0.0,1.0
2014-08-26,12.83,12.88,12.8,12.85,69700,4.11957167320524,4.13562612243831,4.1099390036654,4.12599345289847,217073.781193428,0.0,1.0
2014-08-27,12.78,12.85,12.77,12.8,82400,4.12342474102118,4.14601000955573,4.12019827408767,4.12987767488819,255387.709523032,0.062,1.0
2014-08-28,12.7901,12.82,12.76,12.81,52600,4.12668347262402,4.13633060875521,4.11697180715417,4.1331041418217,163026.620399411,0.0,1.0
2014-08-29,12.8199,12.86,12.77,12.83,66200,4.13629834408587,4.14923647648923,4.12019827408767,4.13955707568871,205177.989932339,0.0,1.0
2014-09-02,12.8,12.85,12.79,12.82,60700,4.12987767488819,4.14601000955573,4.12665120795469,4.13633060875521,188131.480194758,0.0,1.0
2014-09-03,12.79,12.87,12.78,12.83,38100,4.12665120795469,4.15246294342274,4.12342474102118,4.13955707568871,118085.822000334,0.0,1.0
2014-09-04,12.74,12.8194,12.74,12.77,46800,4.11051887328716,4.1361370207392,4.11051887328716,4.12019827408767,145050.30103978,0.0,1.0
2014-09-05,12.71,12.77,12.71,12.71,60200,4.10083947248664,4.12019827408767,4.10083947248664,4.10083947248664,186581.797491341,0.0,1.0
2014-09-08,12.73,12.76,12.7,12.73,49400,4.10729240635365,4.11697180715417,4.09761300555313,4.10729240635365,153108.651097546,0.0,1.0
2014-09-09,12.67,12.75,12.67,12.7,69300,4.08793360475261,4.11374534022066,4.08793360475261,4.09761300555313,214786.022693521,0.0,1.0
2014-09-10,12.66,12.66,12.61,12.63,70300,4.0847071378191,4.0847071378191,4.06857480315157,4.07502773701859,217885.388100354,0.0,1.0
2014-09-11,12.63,12.66,12.62,12.66,43300,4.07502773701859,4.0847071378191,4.07180127008508,4.0847071378191,134202.522115865,0.0,1.0
2014-09-12,12.59,12.64,12.58,12.62,36900,4.06212186928456,4.07825420395209,4.05889540235105,4.07180127008508,114366.583512134,0.0,1.0
2014-09-15,12.61,12.63,12.57,12.62,57800,4.06857480315157,4.07502773701859,4.05566893541755,4.07180127008508,179143.320514942,0.0,1.0
2014-09-16,12.63,12.65,12.56,12.62,73400,4.07502773701859,4.0814806708856,4.05244246848404,4.07180127008508,227493.420861535,0.0,1.0
2014-09-17,12.61,12.65,12.59,12.65,70000,4.06857480315157,4.0814806708856,4.06212186928456,4.0814806708856,216955.578478304,0.0,1.0
2014-09-18,12.58,12.64,12.58,12.64,47800,4.05889540235105,4.07825420395209,4.05889540235105,4.07825420395209,148149.666446613,0.0,1.0
2014-09-19,12.61,12.61,12.555,12.6,92800,4.06857480315157,4.06857480315157,4.05082923501729,4.06534833621807,287621.109754094,0.0,1.0
2014-09-22,12.54,12.63,12.54,12.63,42556,4.04598953461703,4.07502773701859,4.04598953461703,4.07502773701859,131896.594253181,0.0,1.0
2014-09-23,12.51,12.55,12.45,12.54,62075,4.03631013381651,4.04921600155053,4.01695133221547,4.04598953461703,192393.107629153,0.0,1.0
2014-09-24,12.49,12.54,12.48,12.54,98921,4.0298571999495,4.04598953461703,4.02663073301599,4.04598953461703,306592.325409318,0.0,1.0
2014-09-25,12.41,12.48,12.41,12.48,95719,4.00404546448144,4.02663073301599,4.00404546448144,4.02663073301599,296668.15737664,0.0,1.0
2014-09-26,12.29,12.35,12.26,12.31,95351,3.98533195626711,4.00478841821796,3.97560372529168,3.99181744358406,294044.210835986,0.062,1.0
2014-09-29,12.27,12.29,12.22,12.27,70711,3.97884646895015,3.98533195626711,3.96263275065777,3.97884646895015,218059.172871008,0.0,1.0
2014-09-30,12.38,12.38,12.24,12.25,76357,4.01451664919339,4.01451664919339,3.96911823797473,3.9723609816332,235470.354865743,0.0,1.0
2014-10-01,12.39,12.39,12.28,12.31,75526,4.01775939285187,4.01775939285187,3.98208921260863,3.99181744358406,232907.71011944,0.0,1.0
2014-10-02,12.31,12.36,12.23,12.33,71827,3.99181744358406,4.00803116187644,3.96587549431625,3.99830293090101,221500.702999616,0.0,1.0
2014-10-03,12.29,12.33,12.265,12.28,82237,3.98533195626711,3.99830293090101,3.97722509712092,3.98208921260863,253603.148016476,0.0,1.0
2014-10-06,12.31,12.34,12.3,12.31,91016,3.99181744358406,4.00154567455949,3.98857469992558,3.99181744358406,280675.901599859,0.0,1.0
2014-10-07,12.3,12.3299,12.29,12.32,68252,3.98857469992558,3.99827050346443,3.98533195626711,3.99506018724253,210476.088116305,0.0,1.0
2014-10-08,12.33,12.35,12.25,12.26,255014,3.99830293090101,4.00478841821796,3.9723609816332,3.97560372529168,786414.304853943,0.0,1.0
2014-10-09,12.26,12.34,12.26,12.34,104133,3.97560372529168,4.00154567455949,3.97560372529168,4.00154567455949,321126.215844446,0.0,1.0
2014-10-10,12.19,12.2648,12.18,12.26,69138,3.95290451968235,3.97716024224775,3.94966177602387,3.97560372529168,213208.34232235,0.0,1.0
2014-10-13,12.1699,12.211,12.12,12.16,84254,3.94638660492881,3.95971428136515,3.93020531407301,3.94317628870692,259823.189476515,0.0,1.0
2014-10-14,12.15,12.15,12.1,12.14,115366,3.93993354504844,3.93993354504844,3.92371982675606,3.93669080138997,355766.635140737,0.0,1.0
2014-10-15,12.05,12.12,11.89,12.1,187829,3.90750610846368,3.93020531407301,3.85562220992806,3.92371982675606,579228.640256657,0.0,1.0
2014-10-16,12.17,12.17,11.92,11.99,151350,3.94641903236539,3.94641903236539,3.86535044090349,3.88804964651282,466734.395129853,0.0,1.0
2014-10-17,12.22,12.305,12.174,12.2,153098,3.96263275065777,3.99019607175482,3.94771612982878,3.95614726334082,472124.89214133,0.0,1.0
2014-10-20,12.28,12.3,12.21,12.21,74146,3.98208921260863,3.98857469992558,3.9593900069993,3.9593900069993,228652.054584064,0.0,1.0
2014-10-21,12.34,12.36,12.26,12.26,52159,4.00154567455949,4.00803116187644,3.97560372529168,3.97560372529168,160848.360195428,0.0,1.0
2014-10-22,12.37,12.41,12.32,12.36,76541,4.01127390553491,4.02424488016882,3.99506018724253,4.00803116187644,236037.775603793,0.0,1.0
2014-10-23,12.43,12.45,12.38,12.42,77085,4.03073036748577,4.03721585480272,4.01451664919339,4.0274876238273,237715.367351072,0.0,1.0
2014-10-24,12.45,12.467,12.39,12.39,27656,4.03721585480272,4.04272851902213,4.01775939285187,4.01775939285187,85285.8039756275,0.0,1.0
2014-10-27,12.44,12.46,12.41,12.41,43299,4.03397311114425,4.0404585984612,4.02424488016882,4.02424488016882,133525.818134968,0.0,1.0
2014-10-28,12.43,12.49,12.43,12.48,68623,4.03073036748577,4.05018682943663,4.03073036748577,4.04694408577815,211620.181017482,0.0,1.0
2014-10-29,12.41,12.44,12.37,12.43,49979,4.02424488016882,4.03397311114425,4.01127390553491,4.03073036748577,154125.657972877,0.0,1.0
2014-10-30,12.39,12.437,12.35,12.42,49587,4.01775939285187,4.0330002880467,4.00478841821796,4.0274876238273,152916.805096161,0.0,1.0
2014-10-31,12.45,12.49,12.39,12.42,67040,4.03721585480272,4.05018682943663,4.01775939285187,4.0274876238273,206738.512385235,0.0,1.0
2014-11-03,12.46,12.4934,12.43,12.43,71431,4.0404585984612,4.05128936228051,4.03073036748577,4.03073036748577,220279.514889465,0.0,1.0
2014-11-04,12.42,12.47,12.39,12.42,87512,4.0274876238273,4.04370134211968,4.01775939285187,4.0274876238273,269870.237110034,0.0,1.0
2014-11-05,12.42,12.45,12.4,12.4,48790,4.0274876238273,4.03721585480272,4.02100213651034,4.02100213651034,150459.009834063,0.0,1.0
2014-11-06,12.33,12.36,12.32,12.32,99254,4.01840794158356,4.02818508985992,4.01514889215811,4.01514889215811,304548.925293465,0.062,1.0
2014-11-07,12.37,12.37,12.28,12.28,69311,4.03144413928537,4.03144413928537,4.0021126944563,4.0021126944563,212672.44202768,0.0,1.0
2014-11-10,12.33,12.4,12.33,12.34,68777,4.01840794158356,4.04122128756173,4.01840794158356,4.02166699100902,211033.927447848,0.0,1.0
2014-11-11,12.3532,12.37,12.3,12.3,62533,4.02596893625061,4.03144413928537,4.0086307933072,4.0086307933072,191874.966705385,0.0,1.0
2014-11-12,12.36,12.36,12.32,12.32,84202,4.02818508985992,4.02818508985992,4.01514889215811,4.01514889215811,258363.679121853,0.0,1.0
2014-11-13,12.34,12.39,12.34,12.35,52161,4.02166699100902,4.03796223813628,4.02166699100902,4.02492604043447,160049.73595253,0.0,1.0
2014-11-14,12.32,12.37,12.32,12.32,86925,4.01514889215811,4.03144413928537,4.01514889215811,4.01514889215811,266718.876127254,0.0,1.0
2014-11-17,12.33,12.82,12.31,12.82,113538,4.01840794158356,4.17810136343076,4.01188984273266,4.17810136343076,348377.656114308,0.0,1.0
2014-11-18,12.35,12.35,12.31,12.33,88615,4.02492604043447,4.02492604043447,4.01188984273266,4.01840794158356,271904.437250694,0.0,1.0
2014-11-19,12.37,12.37,12.31,12.35,49082,4.03144413928537,4.03144413928537,4.01188984273266,4.02492604043447,150602.195893907,0.0,1.0
2014-11-20,12.4,12.4,12.3,12.32,119877,4.04122128756173,4.04122128756173,4.0086307933072,4.01514889215811,367828.112896254,0.0,1.0
2014-11-21,12.42,12.44,12.38,12.4,87501,4.04773938641264,4.05425748526354,4.03470318871083,4.04122128756173,268486.262640332,0.0,1.0
2014-11-24,12.36,12.4,12.36,12.37,81360,4.02818508985992,4.04122128756173,4.02818508985992,4.03144413928537,249643.344972256,0.0,1.0
2014-11-25,12.33,12.37,12.27,12.27,67950,4.03861404802137,4.05171579675785,4.01896142491664,4.01896142491664,207453.222822932,0.062,1.0
2014-11-26,12.35,12.38,12.32,12.32,46370,4.04516492238961,4.05499123394198,4.03533861083725,4.03533861083725,141568.888039726,0.0,1.0
2014-11-28,12.36,12.36,12.3,12.32,41774,4.04844035957373,4.04844035957373,4.02878773646901,4.03533861083725,127537.173365786,0.0,1.0
2014-12-01,12.32,12.36,12.29,12.3,58558,4.03533861083725,4.04844035957373,4.02551229928488,4.02878773646901,178779.187962697,0.0,1.0
2014-12-02,12.35,12.4265,12.3,12.3,80301,4.04516492238961,4.07022201684814,4.02878773646901,4.02878773646901,245161.166238473,0.0,1.0
2014-12-03,12.33,12.38,12.32,12.33,84556,4.03861404802137,4.05499123394198,4.03533861083725,4.03861404802137,258151.798513846,0.0,1.0
2014-12-04,12.28,12.34,12.28,12.31,101213,4.02223686210076,4.04188948520549,4.02223686210076,4.03206317365313,309006.078610411,0.0,1.0
2014-12-05,12.26,12.29,12.23,12.25,153846,4.01568598773252,4.02551229928488,4.00585967618016,4.0124105505484,469696.078269563,0.0,1.0
2014-12-08,12.17,12.233,12.17,12.22,115275,3.98620705307543,4.0068423073354,3.98620705307543,4.00258423899604,351937.752184157,0.0,1.0
2014-12-09,12.09,12.14,12.05,12.13,99285,3.96000355560246,3.97638074152307,3.94690180686598,3.97310530433895,303119.841471299,0.0,1.0
2014-12-10,12.08,12.09,12.02,12.06,166212,3.95672811841834,3.96000355560246,3.93707549531361,3.9501772440501,507449.817098531,0.0,1.0
2014-12-11,12.06,12.09,12.01,12.01,90982,3.9501772440501,3.96000355560246,3.93380005812949,3.93380005812949,277770.553625842,0.0,1.0
2014-12-12,11.96,11.9992,11.94,11.98,87483,3.91742287220889,3.93026258597064,3.91087199784064,3.92397374657713,267088.010187175,0.0,1.0
2014-12-15,11.93,11.98,11.8637,11.95,209809,3.90759656065652,3.92397374657713,3.8858804121258,3.91414743502477,640552.659709441,0.0,1.0
2014-12-16,11.82,11.85,11.52,11.76,272846,3.87156675163119,3.88139306318355,3.77330363610756,3.85191412852646,833006.358121349,0.0,1.0
2014-12-17,11.98,11.98,11.76,11.79,147289,3.92397374657713,3.92397374657713,3.85191412852646,3.86174044007883,449677.376546973,0.0,1.0
2014-12-18,12.05,12.1,11.97,11.97,117606,3.94690180686598,3.96327899278658,3.92069830939301,3.92069830939301,359054.359430665,0.0,1.0
2014-12-19,12.14,12.18,12.01,12.01,116165,3.97638074152307,3.98948249025955,3.93380005812949,3.93380005812949,354654.946714141,0.0,1.0
2014-12-22,12.07,12.14,12.06,12.1,107270,3.95345268123422,3.97638074152307,3.9501772440501,3.96327899278658,327498.26655211,0.0,1.0
2014-12-23,12.12,12.19,12.08,12.09,93801,3.96982986715483,3.99275792744367,3.95672811841834,3.96000355560246,286377.038322499,0.0,1.0
2014-12-24,12.17,12.22,12.1,12.1,49061,3.98620705307543,4.00258423899604,3.96327899278658,3.96327899278658,149784.585208475,0.0,1.0
2014-12-26,12.1399,12.17,12.07,12.14,99389,3.97634798715123,3.98620705307543,3.95345268123422,3.97638074152307,303437.356337724,0.0,1.0
2014-12-29,12.0,12.0299,11.97,11.97,81965,3.97048495459165,3.98037807960351,3.96055874220517,3.96055874220517,247722.888072537,0.122,1.0
2014-12-30,11.98,12.0,11.96,11.98,65591,3.96386747966733,3.97048495459165,3.95725000474301,3.96386747966733,198235.734173925,0.0,1.0
2014-12-31,12.19,12.19,11.94,11.96,96050,4.03335096637268,4.03335096637268,3.95063252981869,3.95725000474301,290291.995356155,0.0,1.0
2015-01-02,12.11,12.13,12.03,12.08,51899,4.00688106667541,4.01349854159973,3.98041116697813,3.99695485428893,156854.391119095,0.0,1.0
2015-01-05,11.97,12.05,11.96,12.02,107419,3.96055874220517,3.98702864190245,3.95725000474301,3.97710242951597,324652.533567546,0.0,1.0
2015-01-06,12.01,12.03,11.95,11.95,62026,3.97379369205381,3.98041116697813,3.95394126728085,3.95394126728085,187461.231691419,0.0,1.0
2015-01-07,12.03,12.1,12.02,12.02,107884,3.98041116697813,4.00357232921325,3.97710242951597,3.97710242951597,326057.903456568,0.0,1.0
2015-01-08,12.11,12.11,12.05,12.05,36553,4.00688106667541,4.00688106667541,3.98702864190245,3.98702864190245,110474.162480515,0.0,1.0
2015-01-09,12.16,12.17,12.07,12.09,40188,4.02342475398621,4.02673349144836,3.99364611682677,4.00026359175109,121460.226021584,0.0,1.0
2015-01-12,12.19,12.1999,12.1401,12.19,34711,4.03335096637268,4.03662661646022,4.01684036643651,4.03335096637268,104907.084339484,0.0,1.0
2015-01-13,12.1,12.2023,12.08,12.19,36105,4.00357232921325,4.03742071345114,3.99695485428893,4.03335096637268,109120.171705715,0.0,1.0
2015-01-14,12.14,12.14,12.06,12.06,65454,4.01680727906189,4.01680727906189,3.99033737936461,3.99033737936461,197821.67895931,0.0,1.0
2015-01-15,12.08,12.21,12.07,12.18,55064,3.99695485428893,4.039968441297,3.99364611682677,4.03004222891052,166419.973266958,0.0,1.0
2015-01-16,12.07,12.09,11.98,11.99,135087,3.99364611682677,4.00026359175109,3.96386747966733,3.96717621712949,408273.553114803,0.0,1.0
2015-01-20,12.01,12.09,12.0,12.09,88741,3.97379369205381,4.00026359175109,3.97048495459165,4.00026359175109,268201.99854139,0.0,1.0
2015-01-21,12.12,12.12,12.01,12.01,82227,4.01018980413757,4.01018980413757,3.97379369205381,3.97379369205381,248514.730891728,0.0,1.0
2015-01-22,12.15,12.15,12.09,12.14,42880,4.02011601652405,4.02011601652405,4.00026359175109,4.01680727906189,129596.259873731,0.0,1.0
2015-01-23,12.17,12.17,12.08,12.13,62420,4.02673349144836,4.02673349144836,3.99695485428893,4.01349854159973,188652.018221043,0.0,1.0
2015-01-26,12.19,12.19,12.12,12.15,61948,4.03335096637268,4.03335096637268,4.01018980413757,4.02011601652405,187225.492226164,0.0,1.0
2015-01-27,12.1,12.13,12.06,12.11,43689,4.00357232921325,4.01349854159973,3.99033737936461,4.00688106667541,132041.301250547,0.0,1.0
2015-01-28,12.05,12.09,12.04,12.09,42579,4.00754281416784,4.02084586085387,4.00421705249633,4.02084586085387,128027.814995793,0.062,1.0
2015-01-29,12.07,12.07,11.99,12.01,130342,4.01419433751086,4.01419433751086,3.98758824413879,3.9942397674818,391916.237163429,0.0,1.0
2015-01-30,12.03,12.05,12.0,12.01,63493,4.00089129082482,4.00754281416784,3.9909140058103,3.9942397674818,190912.657824935,0.0,1.0
2015-02-02,12.06,12.06,11.99,12.01,63694,4.01086857583935,4.01086857583935,3.98758824413879,3.9942397674818,191517.030656944,0.0,1.0
2015-02-03,12.1,12.1,12.0,12.04,51406,4.02417162252538,4.02417162252538,3.9909140058103,4.00421705249633,154569.103494064,0.0,1.0
2015-02-04,12.16,12.16,12.04,12.06,72186,4.04412619255443,4.04412619255443,4.00421705249633,4.01086857583935,217051.031101865,0.0,1.0
2015-02-05,12.15,12.18,12.12,12.12,36618,4.04080043088292,4.05077771589745,4.0308231458684,4.0308231458684,110104.101306183,0.0,1.0
2015-02-06,12.14,12.18,12.13,12.14,42876,4.03747466921142,4.05077771589745,4.03414890753991,4.03747466921142,128920.843508763,0.0,1.0
2015-02-09,12.2,12.2,12.09,12.09,56096,4.05742923924047,4.05742923924047,4.02084586085387,4.02084586085387,168671.136240964,0.0,1.0
2015-02-10,12.21,12.23,12.16,12.18,48381,4.06075500091198,4.06740652425499,4.04412619255443,4.05077771589745,145473.442713813,0.0,1.0
2015-02-11,12.19,12.22,12.16,12.17,39144,4.05410347756896,4.06408076258348,4.04412619255443,4.04745195422594,117699.353911443,0.0,1.0
2015-02-12,12.24,12.3,12.18,12.24,60761,4.0707322859265,4.09068685595555,4.05077771589745,4.0707322859265,182697.998237614,0.0,1.0
2015-02-13,12.3,12.33,12.24,12.24,48121,4.09068685595555,4.10066414097008,4.0707322859265,4.0707322859265,144691.666911214,0.0,1.0
2015-02-17,12.23,12.29,12.22,12.26,56248,4.06740652425499,4.08736109428404,4.06408076258348,4.07738380926952,169128.174402484,0.0,1.0
2015-02-18,12.25,12.25,12.21,12.23,53169,4.07405804759801,4.07405804759801,4.06075500091198,4.06740652425499,159870.144801694,0.0,1.0
2015-02-19,12.26,12.3,12.2,12.2,74982,4.07738380926952,4.09068685595555,4.05742923924047,4.05742923924047,225458.127809825,0.0,1.0
2015-02-20,12.27,12.29,12.21,12.29,34342,4.08070957094103,4.08736109428404,4.06075500091198,4.08736109428404,103260.556203422,0.0,1.0
2015-02-23,12.3,12.34,12.28,12.29,37644,4.09068685595555,4.10398990264159,4.08403533261254,4.08736109428404,113189.108896443,0.0,1.0
2015-02-24,12.36,12.4,12.28,12.28,70918,4.1106414259846,4.12394447267064,4.08403533261254,4.08403533261254,213238.370649185,0.0,1.0
2015-02-25,12.4,12.4,12.33,12.33,40408,4.14456419503399,4.14456419503399,4.12116746167493,4.12116746167493,120895.5094966,0.062,1.0
2015-02-26,12.41,12.41,12.35,12.36,38178,4.14790658551386,4.14790658551386,4.12785224263466,4.13119463311453,114223.637932122,0.0,1.0
2015-02-27,12.35,12.42,12.35,12.37,72048,4.12785224263466,4.15124897599372,4.12785224263466,4.13453702359439,215558.29707511,0.0,1.0
2015-03-02,12.34,12.38,12.34,12.37,49218,4.1245098521548,4.13787941407426,4.1245098521548,4.13453702359439,147253.889982272,0.0,1.0
2015-03-03,12.27,12.34,12.27,12.34,53058,4.10111311879573,4.1245098521548,4.10111311879573,4.1245098521548,158742.673304064,0.0,1.0
2015-03-04,12.32,12.33,12.22,12.25,74611,4.11782507119506,4.12116746167493,4.0844011663964,4.094428337836,223226.461568274,0.0,1.0
2015-03-05,12.3,12.32,12.28,12.3,23660,4.11114029023533,4.11782507119506,4.1044555092756,4.11114029023533,70787.6597379122,0.0,1.0
2015-03-06,12.22,12.32,12.1735,12.25,69494,4.0844011663964,4.11782507119506,4.06885905066502,4.094428337836,207917.059417856,0.0,1.0
2015-03-09,12.19,12.22,12.18,12.18,71678,4.0743739949568,4.0844011663964,4.07103160447694,4.07103160447694,214451.304932125,0.0,1.0
2015-03-10,12.14,12.2299,12.13,12.15,84980,4.05766204255747,4.08771013297147,4.05431965207761,4.06100443303734,254249.168407767,0.0,1.0
2015-03-11,12.14,12.16,12.13,12.13,79833,4.05766204255747,4.06434682351721,4.05431965207761,4.05431965207761,238850.010137648,0.0,1.0
2015-03-12,12.14,12.173,12.08,12.1,59297,4.05766204255747,4.06869193114103,4.03760769967828,4.04429248063801,177408.954331318,0.0,1.0
2015-03-13,12.1,12.17,12.1,12.16,55400,4.04429248063801,4.06768921399707,4.04429248063801,4.06434682351721,165749.634382093,0.0,1.0
2015-03-16,12.14,12.16,12.11,12.11,54944,4.05766204255747,4.06434682351721,4.04763487111787,4.04763487111787,164385.341362631,0.0,1.0
2015-03-17,12.11,12.17,12.1,12.12,45856,4.04763487111787,4.06768921399707,4.04429248063801,4.05097726159774,137195.220834392,0.0,1.0
2015-03-18,12.18,12.18,12.06,12.09,74162,4.07103160447694,4.07103160447694,4.03092291871854,4.04095009015814,221883.111643408,0.0,1.0
2015-03-19,12.06,12.145,12.06,12.14,85909,4.03092291871854,4.05933323779741,4.03092291871854,4.05766204255747,257028.616247857,0.0,1.0
2015-03-20,12.12,12.1417,12.07,12.07,43096,4.05097726159774,4.05823024893905,4.03426530919841,4.03426530919841,128937.657821854,0.0,1.0
2015-03-23,12.11,12.14,12.1,12.1,54011,4.04763487111787,4.05766204255747,4.04429248063801,4.04429248063801,161593.926039915,0.0,1.0
2015-03-24,12.15,12.16,12.11,12.11,26228,4.06100443303734,4.06434682351721,4.04763487111787,4.04763487111787,78470.7835843601,0.0,1.0
2015-03-25,12.19,12.208,12.15,12.15,58524,4.0743739949568,4.08039029782056,4.06100443303734,4.06100443303734,175096.238313676,0.0,1.0
2015-03-26,12.17,12.21,12.16,12.17,82994,4.06768921399707,4.08105877591654,4.06434682351721,4.06768921399707,248307.313283528,0.0,1.0
2015-03-27,12.24,12.24,12.11,12.11,55381,4.1118087683313,4.1118087683313,4.06813759677223,4.06813759677223,164857.725198903,0.062,1.0
2015-03-30,12.21,12.25,12.2,12.21,85111,4.10173080566383,4.11516808922046,4.09837148477467,4.10173080566383,253357.755356598,0.0,1.0
2015-03-31,12.17,12.23,12.17,12.22,41157,4.08829352210719,4.10844944744214,4.08829352210719,4.10509012655298,122515.833878248,0.0,1.0
2015-04-01,12.25,12.25,12.16,12.16,49071,4.11516808922046,4.11516808922046,4.08493420121803,4.08493420121803,146074.166830418,0.0,1.0
2015-04-02,12.248,12.25,12.2,12.2,79218,4.11449622504263,4.11516808922046,4.09837148477467,4.09837148477467,235815.519308186,0.0,1.0
2015-04-06,12.26,12.26,12.18,12.18,45802,4.11852741010962,4.11852741010962,4.09165284299635,4.09165284299635,136343.033342846,0.0,1.0
2015-04-07,12.267,12.28,12.24,12.25,73263,4.12087893473203,4.12524605188794,4.1118087683313,4.11516808922046,218088.722147437,0.0,1.0
2015-04-08,12.24,12.276,12.23,12.24,40648,4.1118087683313,4.12390232353228,4.10844944744214,4.1118087683313,121000.646681804,0.0,1.0
2015-04-09,12.26,12.27,12.22,12.23,38020,4.11852741010962,4.12188673099878,4.10509012655298,4.10844944744214,113177.636952426,0.0,1.0
2015-04-10,12.2716,12.29,12.2501,12.29,25253,4.12242422234105,4.1286053727771,4.11520168242935,4.1286053727771,75172.9317716886,0.0,1.0
2015-04-13,12.34,12.34,12.26,12.28,60060,4.1454019772229,4.1454019772229,4.11852741010962,4.12524605188794,178786.135596072,0.0,1.0
2015-04-14,12.3,12.33,12.27,12.28,57232,4.13196469366626,4.14204265633374,4.12188673099878,4.12524605188794,170367.767439801,0.0,1.0
2015-04-15,12.38,12.38,12.28,12.3,67489,4.15883926077954,4.15883926077954,4.12524605188794,4.13196469366626,200900.724363026,0.0,1.0
2015-04-16,12.32,12.34,12.29,12.31,46990,4.13868333544458,4.1454019772229,4.1286053727771,4.13532401455542,139879.462398592,0.0,1.0
2015-04-17,12.297,12.31,12.27,12.29,39868,4.13095689739951,4.13532401455542,4.12188673099878,4.1286053727771,118678.74881692,0.0,1.0
2015-04-20,12.35,12.35,12.3,12.34,38354,4.14876129811206,4.14876129811206,4.13196469366626,4.1454019772229,114171.885525337,0.0,1.0
2015-04-21,12.4,12.4,12.3501,12.36,51738,4.16555790255786,4.16555790255786,4.14879489132095,4.15212061900122,154013.27145304,0.0,1.0
2015-04-22,12.31,12.4,12.31,12.37,43103,4.13532401455542,4.16555790255786,4.13532401455542,4.15547993989038,128308.67137192,0.0,1.0
2015-04-23,12.33,12.38,12.28,12.3,48997,4.14204265633374,4.15883926077954,4.12524605188794,4.13196469366626,145853.884212467,0.0,1.0
2015-04-24,12.34,12.36,12.32,12.33,46026,4.1454019772229,4.15212061900122,4.13868333544458,4.14204265633374,137009.834780966,0.0,1.0
2015-04-27,12.38,12.39,12.34,12.37,58898,4.15883926077954,4.1621985816687,4.1454019772229,4.15547993989038,175327.103135822,0.0,1.0
2015-04-28,12.33,12.34,12.28,12.28,98710,4.16287044584653,4.16624665869799,4.14598938158924,4.14598938158924,292369.007355092,0.062,1.0
2015-04-29,12.32,12.35,12.27,12.27,69457,4.15949423299507,4.16962287154944,4.14261316873779,4.14261316873779,205724.588631979,0.0,1.0
2015-04-30,12.31,12.34,12.29,12.3,40828,4.15611802014361,4.16624665869799,4.1493655944407,4.15274180729216,120928.394613451,0.0,1.0
2015-05-01,12.31,12.36,12.28,12.34,54244,4.15611802014361,4.1729990844009,4.14598938158924,4.16624665869799,160665.225762027,0.0,1.0
2015-05-04,12.269,12.31,12.25,12.28,74160,4.14227554745264,4.15611802014361,4.13586074303487,4.14598938158924,219654.397583362,0.0,1.0
2015-05-05,12.26,12.29,12.19,12.25,69165,4.13923695588633,4.1493655944407,4.11560346592613,4.13586074303487,204859.714250987,0.0,1.0
2015-05-06,12.16,12.2473,12.16,12.21,71854,4.10547482737176,4.13494916556498,4.10547482737176,4.12235589162904,212824.25949238,0.0,1.0
2015-05-07,12.13,12.18,12.11,12.13,63683,4.09534618881739,4.11222725307467,4.08859376311447,4.09534618881739,188622.586317438,0.0,1.0
2015-05-08,12.18,12.2,12.13,12.16,59644,4.11222725307467,4.11897967877759,4.09534618881739,4.10547482737176,176659.478013242,0.0,1.0
2015-05-11,12.17,12.18,12.14,12.15,75778,4.10885104022322,4.11222725307467,4.09872240166885,4.1020986145203,224446.749461596,0.0,1.0
2015-05-12,12.127,12.13,12.0,12.12,103757,4.09433332496195,4.09534618881739,4.05145542174845,4.09196997596593,307317.709412849,0.0,1.0
2015-05-13,12.1,12.14,12.08,12.12,101108,4.08521755026302,4.09872240166885,4.0784651245601,4.09196997596593,299471.640114058,0.0,1.0
2015-05-14,12.12,12.19,12.11,12.11,34016,4.09196997596593,4.11560346592613,4.08859376311447,4.08859376311447,100751.941588399,0.0,1.0
2015-05-15,12.21,12.22,12.14,12.14,91986,4.12235589162904,4.1257321044805,4.09872240166885,4.09872240166885,272453.201403764,0.0,1.0
2015-05-18,12.23,12.23,12.16,12.22,37639,4.12910831733196,4.12910831733196,4.10547482737176,4.1257321044805,111482.900089538,0.0,1.0
2015-05-19,12.15,12.18,12.13,12.17,49621,4.1020986145203,4.11222725307467,4.09534618881739,4.10885104022322,146972.368695847,0.0,1.0
2015-05-20,12.16,12.19,12.14,12.17,41218,4.10547482737176,4.11560346592613,4.09872240166885,4.10885104022322,122083.535053816,0.0,1.0
2015-05-21,12.19,12.22,12.15,12.18,53839,4.11560346592613,4.1257321044805,4.1020986145203,4.11222725307467,159465.656843185,0.0,1.0
2015-05-22,12.16,12.2299,12.13,12.18,80563,4.10547482737176,4.12907455520344,4.09534618881739,4.11222725307467,238619.434095312,0.0,1.0
2015-05-26,12.12,12.15,12.07,12.14,61212,4.09196997596593,4.1020986145203,4.07508891170865,4.09872240166885,181303.734963225,0.0,1.0
2015-05-27,12.12,12.12,12.02,12.02,61033,4.11290249564496,4.11290249564496,4.07896765657198,4.07896765657198,179853.512399885,0.062,1.0
2015-05-28,12.16,12.17,12.0783,12.08,68475,4.12647643127416,4.12986991518145,4.09875166775153,4.09932856001577,201783.776999035,0.0,1.0
2015-05-29,12.217,12.2222,12.12,12.12,99034,4.14581928954575,4.14758390117755,4.11290249564496,4.11290249564496,291835.773221212,0.0,1.0
2015-06-01,12.18,12.25,12.14,12.25,77016,4.13326339908875,4.15701778643984,4.11968946345956,4.15701778643984,226952.601231949,0.0,1.0
2015-06-02,12.16,12.18,12.07,12.18,64707,4.12647643127416,4.13326339908875,4.09593507610847,4.13326339908875,190680.14396899,0.0,1.0
2015-06-03,12.11,12.1417,12.08,12.14,52598,4.10950901173767,4.1202663557238,4.09932856001577,4.11968946345956,154997.051516543,0.0,1.0
2015-06-04,12.08,12.1099,12.04,12.1,72917,4.09932856001577,4.10947507689859,4.08575462438658,4.10611552783037,214873.569440506,0.0,1.0
2015-06-05,12.04,12.07,11.97,12.07,57900,4.08575462438658,4.09593507610847,4.0620002370355,4.09593507610847,170621.112643215,0.0,1.0
2015-06-08,12.04,12.06,11.99,12.05,61370,4.08575462438658,4.09254159220118,4.06878720485009,4.08914810829388,180846.592105598,0.0,1.0
2015-06-09,11.91,12.05,11.88,12.0,123810,4.04163933359171,4.08914810829388,4.03145888186982,4.07218068875739,364846.285947435,0.0,1.0
2015-06-10,11.91,11.99,11.86,11.9,79169,4.04163933359171,4.06878720485009,4.02467191405522,4.03824584968441,233297.11341711,0.0,1.0
2015-06-11,11.96,11.97,11.91,11.93,52581,4.0586067531282,4.0620002370355,4.04163933359171,4.0484263014063,154946.955507649,0.0,1.0
2015-06-12,11.98,11.989,11.91,11.95,76384,4.06539372094279,4.06844785645936,4.04163933359171,4.0552132692209,225090.208430732,0.0,1.0
2015-06-15,11.95,12.01,11.95,11.97,102963,4.0552132692209,4.07557417266469,4.0552132692209,4.0620002370355,303413.84492372,0.0,1.0
2015-06-16,11.94,11.98,11.93,11.97,68831,4.0518197853136,4.06539372094279,4.0484263014063,4.0620002370355,202832.846361747,0.0,1.0
2015-06-17,11.99,12.0,11.91,11.96,93097,4.06878720485009,4.07218068875739,4.04163933359171,4.0586067531282,274340.478821164,0.0,1.0
2015-06-18,12.01,12.01,11.98,12.0,40655,4.07557417266469,4.07557417266469,4.06539372094279,4.07218068875739,119803.131856821,0.0,1.0
2015-06-19,11.94,12.0,11.91,12.0,44614,4.0518197853136,4.07218068875739,4.04163933359171,4.07218068875739,131469.608280905,0.0,1.0
2015-06-22,12.0,12.0,11.96,11.97,34121,4.07218068875739,4.07218068875739,4.0586067531282,4.0620002370355,100548.583497395,0.0,1.0
2015-06-23,11.99,12.0,11.93,12.0,45192,4.06878720485009,4.07218068875739,4.0484263014063,4.07218068875739,133172.872583285,0.0,1.0
2015-06-24,11.97,11.99,11.92,11.99,45138,4.0620002370355,4.06878720485009,4.04503281749901,4.06878720485009,133013.744084446,0.0,1.0
2015-06-25,11.85,11.96,11.79,11.94,84853,4.02127843014792,4.0586067531282,4.00091752670413,4.0518197853136,250046.861331861,0.0,1.0
2015-06-26,11.75,11.78,11.75,11.77,65077,4.00838319130019,4.01861736115032,4.00838319130019,4.01520597120028,190763.884964793,0.062,1.0
2015-06-29,11.63,11.73,11.571,11.73,59568,3.96744651189968,4.0015604114001,3.94731931119443,4.0015604114001,174615.04217439,0.0,1.0
2015-06-30,11.65,11.74,11.65,11.68,112557,3.97426929179976,4.00497180135015,3.97426929179976,3.98450346164989,329944.690136027,0.0,1.0
2015-07-01,11.78,11.81,11.66,11.76,108624,4.01861736115032,4.02885153100045,3.97768068174981,4.01179458125023,318415.665141535,0.0,1.0
2015-07-02,11.78,11.851,11.69,11.76,115246,4.01861736115032,4.04283822979562,3.98791485159993,4.01179458125023,337827.107682477,0.0,1.0
2015-07-06,11.79,11.83,11.77,11.79,35549,4.02202875110036,4.03567431090053,4.01520597120028,4.02202875110036,104206.791133787,0.0,1.0
2015-07-07,11.78,11.86,11.73,11.86,68768,4.01861736115032,4.04590848075066,4.0015604114001,4.04590848075066,201583.521693669,0.0,1.0
2015-07-08,11.7,11.78,11.69,11.78,49886,3.99132624154998,4.01861736115032,3.98791485159993,4.01861736115032,146233.648836819,0.0,1.0
2015-07-09,11.69,11.77,11.67,11.77,57417,3.98791485159993,4.01520597120028,3.98109207169985,4.01520597120028,168309.694408524,0.0,1.0
2015-07-10,11.68,11.74,11.68,11.74,79974,3.98450346164989,4.00497180135015,3.98450346164989,4.00497180135015,234432.302290738,0.0,1.0
2015-07-13,11.68,11.72,11.67,11.7,65952,3.98450346164989,3.99814902145006,3.98109207169985,3.99132624154998,193328.821875594,0.0,1.0
2015-07-14,11.68,11.7,11.67,11.67,50889,3.98450346164989,3.99132624154998,3.98109207169985,3.98109207169985,149173.799375714,0.0,1.0
2015-07-15,11.66,11.7,11.65,11.67,56182,3.97768068174981,3.99132624154998,3.97426929179976,3.98109207169985,164689.469168708,0.0,1.0
2015-07-16,11.74,11.77,11.68,11.68,60784,4.00497180135015,4.01520597120028,3.98450346164989,3.98450346164989,178179.571641286,0.0,1.0
2015-07-17,11.71,11.7646,11.71,11.74,47629,3.99473763150002,4.01336382062725,3.99473763150002,4.00497180135015,139617.577285187,0.0,1.0
2015-07-20,11.73,11.74,11.69,11.69,72305,4.0015604114001,4.00497180135015,3.98791485159993,3.98791485159993,211951.729526244,0.0,1.0
2015-07-21,11.7,11.7,11.62,11.7,59139,3.99132624154998,3.99132624154998,3.96403512194963,3.99132624154998,173357.49024898,0.0,1.0
2015-07-22,11.65,11.69,11.62,11.69,55575,3.97426929179976,3.98791485159993,3.96403512194963,3.98791485159993,162910.13579173,0.0,1.0
2015-07-23,11.6107,11.68,11.6107,11.62,70818,3.9608625292961,3.98450346164989,3.9608625292961,3.96403512194963,207592.802456117,0.0,1.0
2015-07-24,11.53,11.644,11.47,11.58,74613,3.93333261239925,3.97222245782974,3.91286427269899,3.95038956214946,218717.300257819,0.0,1.0
2015-07-27,11.52,11.53,11.43,11.49,73570,3.92992122244921,3.93333261239925,3.89921871289882,3.91968705259908,215659.895460145,0.0,1.0
2015-07-28,11.53,11.54,11.49,11.5,70471,3.93333261239925,3.93674400234929,3.91968705259908,3.92309844254912,206575.621761205,0.0,1.0
2015-07-29,11.6,11.6,11.45,11.45,71803,3.97836295973981,3.97836295973981,3.92691861112249,3.92691861112249,209361.189119475,0.062,1.0
2015-07-30,11.576,11.58,11.5,11.56,68113,3.97013186396104,3.9715037132575,3.94406672732826,3.96464446677519,198601.989812331,0.0,1.0
2015-07-31,11.64,11.65,11.55,11.55,55829,3.99208145270443,3.99551107594559,3.96121484353404,3.96121484353404,162784.64447657,0.0,1.0
2015-08-03,11.671,11.7,11.61,11.61,29629,4.00271328475201,4.01265919215136,3.98179258298097,3.98179258298097,86391.4136236776,0.0,1.0
2015-08-04,11.69,11.7,11.63,11.67,57834,4.00922956891021,4.01265919215136,3.98865182946328,4.0023703224279,168630.767677335,0.0,1.0
2015-08-05,11.66,11.73,11.61,11.69,71789,3.99894069918674,4.02294806187483,3.98179258298097,4.00922956891021,209320.368309095,0.0,1.0
2015-08-06,11.49,11.64,11.49,11.64,54299,3.94063710408711,3.99208145270443,3.94063710408711,3.99208145270443,158323.513056535,0.0,1.0
2015-08-07,11.528,11.55,11.49,11.49,61370,3.9536696724035,3.96121484353404,3.94063710408711,3.94063710408711,178940.938070306,0.0,1.0
2015-08-10,11.47,11.51,11.47,11.51,59517,3.9337778576048,3.94749635056942,3.9337778576048,3.94749635056942,173538.012239374,0.0,1.0
2015-08-11,11.43,11.49,11.43,11.47,39100,3.92005936464018,3.94063710408711,3.92005936464018,3.9337778576048,114006.691845347,0.0,1.0
2015-08-12,11.4593,11.46,11.39,11.4,38902,3.93010816073676,3.93034823436364,3.90634087167556,3.90977049491671,113429.368955696,0.0,1.0
2015-08-13,11.4,11.49,11.4,11.45,35724,3.90977049491671,3.94063710408711,3.90977049491671,3.92691861112249,104163.04499957,0.0,1.0
2015-08-14,11.39,11.43,11.33,11.43,42635,3.90634087167556,3.92005936464018,3.88576313222863,3.92005936464018,124313.946466148,0.0,1.0
2015-08-17,11.37,11.38,11.27,11.32,74602,3.89948162519325,3.9029112484344,3.8651853927817,3.88233350898747,217522.435423186,0.0,1.0
2015-08-18,11.34,11.36,11.3,11.33,57812,3.88919275546978,3.89605200195209,3.87547426250516,3.88576313222863,168566.620689596,0.0,1.0
2015-08-19,11.36,11.36,11.3,11.3,55349,3.89605200195209,3.89605200195209,3.87547426250516,3.87547426250516,161385.07383499,0.0,1.0
2015-08-20,11.23,11.31,11.21,11.31,62264,3.85146689981708,3.87890388574632,3.84460765333477,3.87890388574632,181547.638390248,0.0,1.0
2015-08-21,11.12,11.2299,11.1,11.18,87297,3.81374104416437,3.85143260358467,3.80688179768206,3.8343187836113,254538.1631208,0.0,1.0
2015-08-24,11.01,11.04,10.42,11.02,205571,3.77601518851167,3.78630405823513,3.57366741728352,3.77944481175282,599398.200750379,0.0,1.0
2015-08-25,11.12,11.14,11.05,11.05,106461,3.81374104416437,3.82060029064668,3.78973368147629,3.78973368147629,310416.02098587,0.0,1.0
2015-08-26,11.21,11.24,11.1,11.12,114752,3.84460765333477,3.85489652305823,3.80688179768206,3.81374104416437,334590.688046989,0.0,1.0
2015-08-27,11.17,11.2057,11.12,11.14,55844,3.85215282446531,3.86446453940116,3.83490952623583,3.84180684552762,161929.577673643,0.062,1.0
2015-08-28,11.19,11.21,11.15,11.18,93601,3.8590501437571,3.86594746304889,3.84525550517352,3.8556014841112,271412.692497505,0.0,1.0
2015-08-31,11.19,11.199,11.13,11.16,54374,3.8590501437571,3.86215393743841,3.83835818588173,3.84870416481941,157667.052081274,0.0,1.0
2015-09-01,11.22,11.24,11.09,11.15,46859,3.86939612269479,3.87629344198658,3.82456354729814,3.84525550517352,135875.977369265,0.0,1.0
2015-09-02,11.24,11.24,11.17,11.18,31531,3.87629344198658,3.87629344198658,3.85215282446531,3.8556014841112,91429.7241176786,0.0,1.0
2015-09-03,11.27,11.29,11.23,11.24,34856,3.88663942092426,3.89353674021606,3.87284478234068,3.87629344198658,101071.151052799,0.0,1.0
2015-09-04,11.25,11.26,11.23,11.25,30787,3.87974210163247,3.88319076127837,3.87284478234068,3.87974210163247,89272.3642260308,0.0,1.0
2015-09-08,11.25,11.31,11.23,11.28,45173,3.87974210163247,3.90043405950785,3.87284478234068,3.89008808057016,130987.121485773,0.0,1.0
2015-09-09,11.23,11.26,11.23,11.26,34755,3.87284478234068,3.88319076127837,3.87284478234068,3.88319076127837,100778.283648153,0.0,1.0
2015-09-10,11.25,11.26,11.21,11.24,56154,3.87974210163247,3.88319076127837,3.86594746304889,3.87629344198658,162828.477628497,0.0,1.0
2015-09-11,11.22,11.23,11.2,11.2,22313,3.86939612269479,3.87284478234068,3.862498803403,3.862498803403,64700.4990085238,0.0,1.0
2015-09-14,11.19,11.23,11.15,11.2,41958,3.8590501437571,3.87284478234068,3.84525550517352,3.862498803403,121664.659050762,0.0,1.0
2015-09-15,11.15,11.2,11.12,11.17,75436,3.84525550517352,3.862498803403,3.83490952623583,3.85215282446531,218740.054820374,0.0,1.0
2015-09-16,11.14,11.16,11.1,11.14,64931,3.84180684552762,3.84870416481941,3.82801220694404,3.84180684552762,188278.945059941,0.0,1.0
2015-09-17,11.19,11.197,11.08,11.11,52411,3.8590501437571,3.86146420550923,3.82111488765225,3.83146086658994,151974.985592961,0.0,1.0
2015-09-18,11.13,11.2,11.13,11.17,34766,3.83835818588173,3.862498803403,3.83835818588173,3.85215282446531,100810.180098164,0.0,1.0
2015-09-21,11.09,11.17,11.07,11.12,23584,3.82456354729814,3.85215282446531,3.81766622800635,3.83490952623583,68385.9888234226,0.0,1.0
2015-09-22,11.08,11.12,11.03,11.03,53565,3.82111488765225,3.83490952623583,3.80387158942277,3.80387158942277,155321.213166834,0.0,1.0
2015-09-23,11.09,11.12,11.04,11.12,33390,3.82456354729814,3.83490952623583,3.80732024906867,3.83490952623583,96820.2241695251,0.0,1.0
2015-09-24,11.0599,11.07,11.04,11.06,22413,3.814183081764,3.81766622800635,3.80732024906867,3.81421756836046,64990.4667358959,0.0,1.0
2015-09-25,11.14,11.14,11.04,11.05,44398,3.84180684552762,3.84180684552762,3.80732024906867,3.81076890871456,128739.871598639,0.0,1.0
2015-09-28,10.9,11.06,10.79,11.06,69906,3.78042070383068,3.83591311783187,3.74226966920487,3.83591311783187,201558.360747494,0.062,1.0
2015-09-29,10.9,10.91,10.71,10.85,65027,3.78042070383068,3.78388897970576,3.71452346220428,3.76307932445531,187490.852349259,0.0,1.0
2015-09-30,10.9,10.93,10.78,10.9,88853,3.78042070383068,3.7908255314559,3.73880139332979,3.78042070383068,256187.80973732,0.0,1.0
2015-10-01,10.84,10.91,10.7099,10.87,69510,3.75961104858024,3.78388897970576,3.71448877944552,3.77001587620546,200416.583062374,0.0,1.0
2015-10-02,10.8,10.82,10.61,10.79,80730,3.74573794507994,3.75267449683009,3.67984070345353,3.74226966920487,232766.950807444,0.0,1.0
2015-10-05,10.9,10.92,10.78,10.78,50625,3.78042070383068,3.78735725558083,3.73880139332979,3.73880139332979,145965.897245471,0.0,1.0
2015-10-06,10.98,10.98,10.89,10.92,27990,3.80816691083127,3.80816691083127,3.77695242795561,3.78735725558083,80702.9227437182,0.0,1.0
2015-10-07,11.1,11.1,10.94,10.94,45270,3.84978622133216,3.84978622133216,3.79429380733098,3.79429380733098,130525.949003506,0.0,1.0
2015-10-08,11.3,11.3,11.05,11.09,142119,3.91915173883364,3.91915173883364,3.83244484195679,3.84631794545709,409768.441493908,0.0,1.0
2015-10-09,11.25,11.32,11.21,11.24,63260,3.90181035945827,3.92608829058379,3.88793725595798,3.8983420835832,182396.101920958,0.0,1.0
2015-10-12,11.08,11.259,11.08,11.23,33940,3.84284966958201,3.90493180774584,3.84284966958201,3.89487380770812,97858.4207903464,0.0,1.0
2015-10-13,11.05,11.15,11.02,11.07,79963,3.83244484195679,3.86712760070753,3.82204001433157,3.83938139370694,230555.47736177,0.0,1.0
2015-10-14,10.88,11.2392,10.88,11.09,113889,3.77348415208053,3.89806462151319,3.77348415208053,3.84631794545709,328373.53227436,0.0,1.0
2015-10-15,11.03,11.07,10.9701,11.0,75815,3.82550829020664,3.83938139370694,3.80473331771495,3.81510346258142,218595.644437835,0.0,1.0
2015-10-16,11.13,11.13,10.98,11.01,78223,3.86019104895738,3.86019104895738,3.80816691083127,3.8185717384565,225538.575412,0.0,1.0
2015-10-19,11.26,11.26,11.11,11.14,77301,3.90527863533335,3.90527863533335,3.85325449720724,3.86365932483246,222880.194034017,0.0,1.0
2015-10-20,11.35,11.35,11.17,11.17,68713,3.93649311820901,3.93649311820901,3.87406415245768,3.87406415245768,198118.611307221,0.0,1.0
2015-10-21,11.32,11.34,11.22,11.31,50046,3.92608829058379,3.93302484233394,3.89140553183305,3.92262001470872,144296.47987253,0.0,1.0
2015-10-22,11.411,11.4111,11.315,11.32,93645,3.95764960104696,3.95768428380571,3.92435415264625,3.92608829058379,270004.473038067,0.0,1.0
2015-10-23,11.37,11.41,11.32,11.4,290558,3.94342966995916,3.95730277345946,3.92608829058379,3.95383449758438,837759.193518015,0.0,1.0
2015-10-26,11.32,11.35,11.3,11.34,26887,3.92608829058379,3.93649311820901,3.91915173883364,3.93302484233394,77522.668231881,0.0,1.0
2015-10-27,11.35,11.35,11.26,11.28,66364,3.93649311820901,3.93649311820901,3.90527863533335,3.91221518708349,191345.793675031,0.0,1.0
2015-10-28,11.3,11.3,11.22,11.26,86085,3.9406550492591,3.9406550492591,3.91275660643249,3.92670582784579,246852.487172886,0.062,1.0
2015-10-29,11.2,11.32,11.18,11.26,36818,3.90578199572583,3.94762965996575,3.89880738501918,3.92670582784579,105577.218710941,0.0,1.0
2015-10-30,11.23,11.23,11.18,11.23,36179,3.91624391178581,3.91624391178581,3.89880738501918,3.91624391178581,103744.858377509,0.0,1.0
2015-11-02,11.21,11.28,11.1901,11.22,49523,3.90926930107916,3.93368043855245,3.90232956342604,3.91275660643249,142009.359612741,0.0,1.0
2015-11-03,11.26,11.2676,11.19,11.19,42832,3.92670582784579,3.92935617991432,3.90229469037251,3.90229469037251,122822.625667527,0.0,1.0
2015-11-04,11.29,11.3,11.23,11.25,34923,3.93716774390577,3.9406550492591,3.91624391178581,3.92321852249247,100143.223668917,0.0,1.0
2015-11-05,11.3,11.3,11.23,11.28,34117,3.9406550492591,3.9406550492591,3.91624391178581,3.93368043855245,97831.983561333,0.0,1.0
2015-11-06,11.24,11.2511,11.19,11.25,38927,3.91973121713914,3.92360212608133,3.90229469037251,3.92321852249247,111624.868074333,0.0,1.0
2015-11-09,11.17,11.24,11.15,11.24,55908,3.89532007966585,3.91973121713914,3.8883454689592,3.91973121713914,160318.62522927,0.0,1.0
2015-11-10,11.12,11.18,11.1,11.12,34628,3.87788355289922,3.89880738501918,3.87090894219257,3.87788355289922,99297.2983193668,0.0,1.0
2015-11-11,11.07,11.15,11.05,11.15,27727,3.86044702613259,3.8883454689592,3.85347241542594,3.8883454689592,79508.3802270152,0.0,1.0
2015-11-12,11.04,11.07,10.98,11.01,29396,3.84998511007261,3.86044702613259,3.82906127795265,3.83952319401263,84294.310424977,0.0,1.0
2015-11-13,10.991,11.036,10.95,11.03,32310,3.83289731384131,3.84859018793128,3.81859936189267,3.84649780471928,92650.3323523952,0.0,1.0
2015-11-16,10.93,10.99,10.89,10.96,46314,3.81162475118602,3.83254858330598,3.79767552977271,3.822086667246,132807.412335773,0.0,1.0
2015-11-17,10.87,10.96,10.83,10.95,43227,3.79070091906606,3.822086667246,3.77675169765275,3.81859936189267,123955.305372856,0.0,1.0
2015-11-18,10.92,10.92,10.83,10.9,52335,3.80813744583269,3.80813744583269,3.77675169765275,3.80116283512604,150072.892097264,0.0,1.0
2015-11-19,10.92,10.99,10.78,10.88,138813,3.80813744583269,3.83254858330598,3.75931517088612,3.79418822441938,398052.323888364,0.0,1.0
2015-11-20,10.91,10.93,10.84,10.9,46192,3.80465014047936,3.81162475118602,3.78023900300608,3.80116283512604,132457.572021722,0.0,1.0
2015-11-23,10.88,10.93,10.85,10.89,49313,3.79418822441938,3.81162475118602,3.7837263083594,3.79767552977271,141407.175465604,0.0,1.0
2015-11-24,10.94,10.94,10.84,10.87,42263,3.81511205653934,3.81511205653934,3.78023900300608,3.79070091906606,121190.993383141,0.0,1.0
2015-11-25,10.8899,10.89,10.82,10.86,29472,3.8192619499098,3.81929702150779,3.79474690291224,3.8087755421097,84033.8099374357,0.062,1.0
2015-11-27,10.89,10.93,10.84,10.86,18192,3.81929702150779,3.83332566070525,3.80176122251097,3.8087755421097,51871.0325183846,0.0,1.0
2015-11-30,10.9,10.94,10.88,10.89,41736,3.82280418130716,3.83683282050462,3.81578986170843,3.81929702150779,119002.276450489,0.0,1.0
2015-12-01,10.93,10.95,10.9,10.92,25886,3.83332566070525,3.84033998030398,3.82280418130716,3.82981850090589,73809.0120806345,0.0,1.0
2015-12-02,10.92,10.96,10.91,10.95,30711,3.82981850090589,3.84384714010335,3.82631134110652,3.84033998030398,87566.5830954324,0.0,1.0
2015-12-03,10.87,10.95,10.82,10.95,28398,3.81228270190907,3.84033998030398,3.79474690291224,3.84033998030398,80971.502938494,0.0,1.0
2015-12-04,10.83,10.86,10.8,10.85,52576,3.79825406271161,3.8087755421097,3.78773258331352,3.80526838231034,149910.477445393,0.0,1.0
2015-12-07,10.72,10.79,10.7,10.76,61550,3.7596753049186,3.78422542351415,3.75266098531987,3.77370394411606,175498.13387789,0.0,1.0
2015-12-08,10.66,10.69,10.6,10.69,57414,3.73863234612241,3.74915382552051,3.71758938732623,3.74915382552051,163705.115490904,0.0,1.0
2015-12-09,10.68,10.71,10.62,10.68,59739,3.74564666572114,3.75616814511924,3.72460370692496,3.74564666572114,170334.411368501,0.0,1.0
2015-12-10,10.6,10.7,10.58,10.67,75751,3.71758938732623,3.75266098531987,3.7105750677275,3.74213950592178,215989.587967246,0.0,1.0
2015-12-11,10.44,10.58,10.3804,10.51,89975,3.6614748305364,3.7105750677275,3.64057215813219,3.68602494913195,256546.622187865,0.0,1.0
2015-12-14,10.28,10.5215,10.18,10.42,131703,3.60536027374657,3.69005818290122,3.57028867575292,3.65446051093767,375526.088157915,0.0,1.0
2015-12-15,10.45,10.45,10.32,10.32,100513,3.66498199033576,3.66498199033576,3.61938891294403,3.61938891294403,286593.727546195,0.0,1.0
2015-12-16,10.63,10.67,10.45,10.45,54762,3.72811086672432,3.74213950592178,3.66498199033576,3.66498199033576,156143.441225361,0.0,1.0
2015-12-17,10.73,10.73,10.55,10.59,97714,3.76318246471796,3.76318246471796,3.70005358832941,3.71408222752686,278612.910702585,0.0,1.0
2015-12-18,10.77,10.77,10.7,10.73,96871,3.77721110391542,3.77721110391542,3.75266098531987,3.76318246471796,276209.256326321,0.0,1.0
2015-12-21,10.82,10.83,10.75,10.75,98911,3.79474690291224,3.79825406271161,3.77019678431669,3.77019678431669,282025.928838277,0.0,1.0
2015-12-22,10.8813,10.8813,10.77,10.83,116565,3.81624579248235,3.81624579248235,3.77721110391542,3.79825406271161,332362.956547135,0.0,1.0
2015-12-23,11.05,11.05,10.87,10.88,96695,3.87541157829762,3.87541157829762,3.81228270190907,3.81578986170843,275707.425756662,0.0,1.0
2015-12-24,10.99,11.047,10.99,10.99,31405,3.85436861950144,3.87435943035781,3.85436861950144,3.85436861950144,89545.3922735194,0.0,1.0
2015-12-28,10.94,10.99,10.88,10.92,83993,3.83683282050462,3.85436861950144,3.81578986170843,3.82981850090589,239490.085439571,0.0,1.0
2015-12-29,10.79,10.95,10.77,10.95,88181,3.80596981427021,3.86240680873575,3.79891518996202,3.86240680873575,249994.886042585,0.062,1.0
2015-12-30,10.75,10.8,10.71,10.75,45593,3.79186056565382,3.80949712642431,3.77775131703744,3.79186056565382,129257.060356988,0.0,1.0
2015-12-31,10.72,10.8,10.69,10.78,84088,3.78127862919153,3.80949712642431,3.77069669272924,3.80244250211611,238391.149766377,0.0,1.0
2016-01-04,10.71,10.82,10.64,10.67,43890,3.77775131703744,3.8165517507325,3.75306013195876,3.76364206842105,124429.02153989,0.0,1.0
2016-01-05,10.83,10.83,10.739,10.74,18360,3.8200790628866,3.8200790628866,3.78798052228432,3.78833325349973,52050.9645812801,0.0,1.0
2016-01-06,10.89,10.9162,10.71,10.72,85208,3.84124293581118,3.85048449365491,3.77775131703744,3.78127862919153,241566.372006629,0.0,1.0
2016-01-07,10.82,10.87,10.78,10.79,53316,3.8165517507325,3.83418831150298,3.80244250211611,3.80596981427021,151151.918715443,0.0,1.0
2016-01-08,10.76,10.97,10.7,10.84,92516,3.79538787780792,3.86946143304395,3.77422400488334,3.82360637504069,262284.697124276,0.0,1.0
2016-01-11,10.62,10.77,10.59,10.74,90799,3.74600550765057,3.79891518996202,3.73542357118828,3.78833325349973,257416.968029175,0.0,1.0
2016-01-12,10.63,10.77,10.62,10.67,291882,3.74953281980466,3.79891518996202,3.74600550765057,3.76364206842105,827491.266008346,0.0,1.0
2016-01-13,10.55,10.665,10.54,10.62,111280,3.72131432257189,3.761878412344,3.71778701041779,3.74600550765057,315481.009727933,0.0,1.0
2016-01-14,10.64,10.65,10.455,10.51,197791,3.75306013195876,3.75658744411286,3.68780485710797,3.7072050739555,560741.412608714,0.0,1.0
2016-01-15,10.53,10.5499,10.41,10.54,117412,3.7142596982637,3.72127904945035,3.67193195241454,3.71778701041779,332865.351493315,0.0,1.0
2016-01-19,10.3,10.6001,10.24,10.53,102572,3.63313151871948,3.73898615646392,3.6119676457949,3.7142596982637,290793.656809971,0.0,1.0
2016-01-20,10.18,10.23,10.11,10.2,111435,3.59080377287032,3.6084403336408,3.56611258779164,3.59785839717851,315920.437805825,0.0,1.0
2016-01-21,10.22,10.37,10.18,10.18,88912,3.6049130214867,3.65782270379815,3.59080377287032,3.59080377287032,252067.285558322,0.0,1.0
2016-01-22,10.46,10.485,10.26,10.26,98122,3.68956851318502,3.69838679357026,3.61902227010309,3.61902227010309,278177.818444683,0.0,1.0
2016-01-25,10.49,10.5064,10.36,10.43,54786,3.70015044964731,3.70593524158003,3.65429539164406,3.67898657672273,155319.397905774,0.0,1.0
2016-01-26,10.69,10.69,10.39,10.42,57516,3.77069669272924,3.77069669272924,3.66487732810635,3.67545926456864,163059.002116389,0.0,1.0
2016-01-27,10.61,10.64,10.43,10.58,74613,3.76434753085187,3.77499130332365,3.70048489602121,3.75370375838009,210300.436798632,0.062,1.0
2016-01-28,10.62,10.74,10.6001,10.63,21732,3.76789545500913,3.81047054489624,3.76083508593618,3.77144337916639,61252.7185947203,0.0,1.0
2016-01-29,10.7184,10.74,10.5601,10.74,76765,3.80280702871656,3.81047054489624,3.74664338930715,3.81047054489624,216365.955407864,0.0,1.0
2016-02-01,10.66,10.68,10.6,10.66,44200,3.78208715163817,3.78918299995268,3.76079960669461,3.78208715163817,124579.889650591,0.0,1.0
2016-02-02,10.5,10.58,10.4,10.42,139630,3.72532036512202,3.75370375838009,3.68984112354943,3.69693697186395,393554.072215204,0.0,1.0
2016-02-03,10.59,10.61,10.51,10.57,43927,3.75725168253735,3.76434753085187,3.72886828927928,3.75015583422283,123810.425626278,0.0,1.0
2016-02-04,10.6,10.62,10.56,10.56,48476,3.76079960669461,3.76789545500913,3.74660791006557,3.74660791006557,136632.007481947,0.0,1.0
2016-02-05,10.55,10.6199,10.55,10.56,47907,3.74305998590832,3.76785997576756,3.74305998590832,3.74660791006557,135028.252793911,0.0,1.0
2016-02-08,10.44,10.5,10.41,10.5,38978,3.70403282017847,3.72532036512202,3.69338904770669,3.72532036512202,109861.423954768,0.0,1.0
2016-02-09,10.39,10.45,10.35,10.35,50008,3.68629319939217,3.70758074433572,3.67210150276313,3.67210150276313,140950.025376623,0.0,1.0
2016-02-10,10.43,10.44,10.372,10.4,23200,3.70048489602121,3.70403282017847,3.6799069359091,3.68984112354943,65390.3493188621,0.0,1.0
2016-02-11,10.25,10.36,10.25,10.36,47681,3.63662226119054,3.67564942692039,3.63662226119054,3.67564942692039,134391.26059796,0.0,1.0
2016-02-12,10.37,10.51,10.24,10.29,69920,3.67919735107765,3.72886828927928,3.63307433703328,3.65081395781958,197072.983809261,0.0,1.0
2016-02-16,10.46,10.47,10.35,10.4,54062,3.71112866849298,3.71467659265024,3.67210150276313,3.68984112354943,152376.425210187,0.0,1.0
2016-02-17,10.57,10.57,10.4698,10.48,64904,3.75015583422283,3.75015583422283,3.7146056341671,3.7182245168075,182935.139318596,0.0,1.0
2016-02-18,10.53,10.57,10.491,10.52,70568,3.7359641375938,3.75015583422283,3.72212723338049,3.73241621343654,198899.403910925,0.0,1.0
2016-02-19,10.53,10.57,10.46,10.53,54673,3.7359641375938,3.75015583422283,3.71112866849298,3.7359641375938,154098.558978886,0.0,1.0
2016-02-22,10.59,10.639,10.56,10.6,56762,3.75725168253735,3.77463651090792,3.74660791006557,3.76079960669461,159986.508967123,0.0,1.0
2016-02-23,10.63,10.68,10.55,10.57,110468,3.77144337916639,3.78918299995268,3.74305998590832,3.75015583422283,311359.53054121,0.0,1.0
2016-02-24,10.68,10.69,10.57,10.57,62992,3.78918299995268,3.79273092410994,3.75015583422283,3.75015583422283,177546.072598869,0.0,1.0
2016-02-25,10.6,10.61,10.54,10.56,279848,3.78279673646962,3.7863654126361,3.76138467947073,3.76852203180369,784178.745688686,0.062,1.0
2016-02-26,10.6699,10.68,10.605,10.62,151649,3.80774178287332,3.81134614580146,3.78458107455286,3.78993408880258,424944.693565591,0.0,1.0
2016-02-29,10.7307,10.76,10.64,10.64,38847,3.82943933396552,3.83989555513331,3.79707144113554,3.79707144113554,108855.492030561,0.0,1.0
2016-03-01,10.83,10.83,10.7,10.74,69828,3.86487628829867,3.86487628829867,3.81848349813442,3.83275820280035,195669.1970425,0.0,1.0
2016-03-02,10.77,10.79,10.72,10.79,76322,3.84346423129979,3.85060158363275,3.82562085046739,3.85060158363275,213866.421158814,0.0,1.0
2016-03-03,10.86,10.91,10.78,10.79,63166,3.87558231679812,3.89342569763052,3.84703290746627,3.85060158363275,177001.210121822,0.0,1.0
2016-03-04,10.94,11.0,10.86,10.86,50526,3.90413172612996,3.92554378312885,3.87558231679812,3.87558231679812,141581.913412519,0.0,1.0
2016-03-07,10.96,10.98,10.91,10.94,59705,3.91126907846292,3.91840643079589,3.89342569763052,3.90413172612996,167302.93592001,0.0,1.0
2016-03-08,10.97,11.05,10.92,10.93,74658,3.91483775462941,3.94338716396125,3.896994373797,3.90056304996348,209203.627667969,0.0,1.0
2016-03-09,11.0168,11.0399,10.99,10.99,79807,3.93153915908853,3.93978280103311,3.92197510696237,3.92197510696237,223631.947189821,0.0,1.0
2016-03-10,11.01,11.0699,11.01,11.05,81492,3.92911245929533,3.95048882953255,3.92911245929533,3.94338716396125,228353.586031211,0.0,1.0
2016-03-11,11.07,11.1,11.03,11.03,87480,3.95052451629421,3.96123054479365,3.93624981162829,3.93624981162829,245132.917415334,0.0,1.0
2016-03-14,11.07,11.11,11.05,11.06,34582,3.95052451629421,3.96479922096014,3.94338716396125,3.94695584012773,96904.281550721,0.0,1.0
2016-03-15,11.09,11.11,11.04,11.07,78958,3.95766186862717,3.96479922096014,3.93981848779477,3.95052451629421,221252.913732052,0.0,1.0
2016-03-16,11.15,11.15,11.06,11.06,39378,3.97907392562606,3.97907392562606,3.94695584012773,3.94695584012773,110343.438751498,0.0,1.0
2016-03-17,11.16,11.17,11.12,11.12,43593,3.98264260179254,3.98621127795902,3.96836789712662,3.96836789712662,122154.541253848,0.0,1.0
2016-03-18,11.2,11.212,11.14,11.14,29826,3.99691730645846,4.00119971785824,3.97550524945958,3.97550524945958,83577.2107319358,0.0,1.0
2016-03-21,11.25,11.25,11.18,11.18,66275,4.01476068729087,4.01476068729087,3.9897799541255,3.9897799541255,185713.124162108,0.0,1.0
2016-03-22,11.29,11.29,11.21,11.21,30621,4.02903539195679,4.02903539195679,4.00048598262494,4.00048598262494,85804.9275740161,0.0,1.0
2016-03-23,11.36,11.36,11.2801,11.3,34615,4.05401612512215,4.05401612512215,4.02550240255197,4.03260406812327,96996.752815864,0.0,1.0
2016-03-24,11.17,11.32,11.17,11.31,52525,3.98621127795902,4.03974142045623,3.98621127795902,4.03617274428975,147183.430352542,0.0,1.0
2016-03-28,11.21,11.23,11.16,11.18,76718,4.00048598262494,4.0076233349579,3.98264260179254,3.9897799541255,214976.07634053,0.0,1.0
2016-03-29,11.14,11.16,11.11,11.16,40352,3.99763104169176,4.00480811717056,3.98686542847356,4.00480811717056,112446.915513686,0.062,1.0
2016-03-30,11.2,11.22,11.1571,11.16,38121,4.01916226812816,4.02633934360696,4.00376744122613,4.00480811717056,106229.898550188,0.0,1.0
2016-03-31,11.34,11.34,11.17,11.18,44134,4.06940179647976,4.06940179647976,4.00839665490996,4.01198519264936,122986.027192729,0.0,1.0
2016-04-01,11.3,11.31,11.25,11.25,13213,4.05504764552216,4.05863618326156,4.03710495682516,4.03710495682516,36820.0112679007,0.0,1.0
2016-04-04,11.25,11.3,11.22,11.27,70540,4.03710495682516,4.05504764552216,4.02633934360696,4.04428203230396,196570.316721238,0.0,1.0
2016-04-05,11.18,11.2,11.12,11.12,40414,4.01198519264936,4.01916226812816,3.99045396621296,3.99045396621296,112619.687836293,0.0,1.0
2016-04-06,11.24,11.25,11.16,11.17,41541,4.03351641908576,4.03710495682516,4.00480811717056,4.00839665490996,115760.242797235,0.0,1.0
2016-04-07,11.23,11.24,11.2,11.2,21763,4.02992788134636,4.03351641908576,4.01916226812816,4.01916226812816,60645.8718855159,0.0,1.0
2016-04-08,11.27,11.29,11.22,11.24,41809,4.04428203230396,4.05145910778276,4.02633934360696,4.03351641908576,116507.065094956,0.0,1.0
2016-04-11,11.25,11.28,11.23,11.26,37177,4.03710495682516,4.04787057004336,4.02992788134636,4.04069349456456,103599.300605975,0.0,1.0
2016-04-12,11.21,11.2532,11.18,11.24,45348,4.02275080586756,4.03825328890177,4.01198519264936,4.03351641908576,126369.020735394,0.0,1.0
2016-04-13,11.2734,11.2734,11.18,11.22,61131,4.04550213513536,4.04550213513536,4.01198519264936,4.02633934360696,170350.723440402,0.0,1.0
2016-04-14,11.2908,11.31,11.21,11.23,60333,4.05174619080191,4.05863618326156,4.02275080586756,4.02992788134636,168126.976449425,0.0,1.0
2016-04-15,11.2697,11.3,11.24,11.24,48267,4.04417437617178,4.05504764552216,4.03351641908576,4.03351641908576,134503.253149759,0.0,1.0
2016-04-18,11.34,11.34,11.23,11.23,52167,4.06940179647976,4.06940179647976,4.02992788134636,4.02992788134636,145371.189571829,0.0,1.0
2016-04-19,11.4,11.41,11.31,11.31,35273,4.09093302291616,4.09452156065556,4.05863618326156,4.05863618326156,98293.5183117127,0.0,1.0
2016-04-20,11.4399,11.4399,11.3701,11.38,31237,4.10525128849637,4.10525128849637,4.08020329507536,4.08375594743736,87046.5974400524,0.0,1.0
2016-04-21,11.59,11.6,11.44,11.45,63152,4.15911523996477,4.16270377770416,4.10528717387376,4.10887571161316,175982.543827326,0.0,1.0
2016-04-22,11.6,11.62,11.55,11.55,39694,4.16270377770416,4.16988085318297,4.14476108900716,4.14476108900716,110613.299573757,0.0,1.0
2016-04-25,11.6,11.6,11.56,11.59,28105,4.16270377770416,4.16270377770416,4.14834962674656,4.15911523996477,78318.8084980208,0.0,1.0
2016-04-26,11.62,11.62,11.59,11.59,20496,4.16988085318297,4.16988085318297,4.15911523996477,4.15911523996477,57115.1858735254,0.0,1.0
2016-04-27,11.6099,11.6199,11.55,11.55,69528,4.18850536405045,4.19211306555008,4.16689523206769,4.16689523206769,192721.044152942,0.062,1.0
2016-04-28,11.59,11.61,11.585,11.59,35633,4.1813260380662,4.18854144106545,4.17952218731638,4.1813260380662,98769.2579435877,0.0,1.0
2016-04-29,11.62,11.64,11.6,11.61,29081,4.19214914256507,4.19936454556433,4.18493373956582,4.18854144106545,80608.1101859927,0.0,1.0
2016-05-02,11.6,11.62,11.59,11.62,87722,4.18493373956582,4.19214914256507,4.1813260380662,4.19214914256507,243152.045725238,0.0,1.0
2016-05-03,11.5601,11.59,11.55,11.59,44283,4.17053901058232,4.1813260380662,4.16689523206769,4.1813260380662,122745.742696823,0.0,1.0
2016-05-04,11.525,11.555,11.4,11.54,52423,4.15787597831863,4.16869908281751,4.11277970957331,4.16328753056807,145308.584996399,0.0,1.0
2016-05-05,11.52,11.54,11.52,11.53,52094,4.15607212756882,4.16328753056807,4.15607212756882,4.15967982906844,144396.647021392,0.0,1.0
2016-05-06,11.49,11.52,11.49,11.5,99503,4.14524902306994,4.15607212756882,4.14524902306994,4.14885672456957,275807.18640476,0.0,1.0
2016-05-09,11.43,11.49,11.41,11.46,53744,4.12360281407218,4.14524902306994,4.11638741107293,4.13442591857106,148970.196136171,0.0,1.0
2016-05-10,11.41,11.48,11.41,11.48,31692,4.11638741107293,4.14164132157031,4.11638741107293,4.14164132157031,87845.4051791369,0.0,1.0
2016-05-11,11.41,11.43,11.39,11.41,67390,4.11638741107293,4.12360281407218,4.10917200807368,4.11638741107293,186794.833239368,0.0,1.0
2016-05-12,11.39,11.436,11.39,11.4,37630,4.10917200807368,4.12576743497196,4.10917200807368,4.11277970957331,104304.638296445,0.0,1.0
2016-05-13,11.39,11.45,11.38,11.38,67674,4.10917200807368,4.13081821707144,4.10556430657406,4.10556430657406,187582.038056699,0.0,1.0
2016-05-16,11.45,11.4802,11.41,11.41,34625,4.13081821707144,4.14171347560031,4.11638741107293,4.11638741107293,95975.23521165,0.0,1.0
2016-05-17,11.47,11.5,11.42,11.42,29374,4.13803362007069,4.14885672456957,4.11999511257256,4.11999511257256,81420.2616348594,0.0,1.0
2016-05-18,11.54,11.55,11.45,11.45,52685,4.16328753056807,4.16689523206769,4.13081821707144,4.13081821707144,146034.809158867,0.0,1.0
2016-05-19,11.49,11.53,11.45,11.46,75033,4.14524902306994,4.15967982906844,4.13081821707144,4.13442591857106,207980.067108613,0.0,1.0
2016-05-20,11.52,11.55,11.48,11.48,42215,4.15607212756882,4.16689523206769,4.14164132157031,4.14164132157031,117013.561139633,0.0,1.0
2016-05-23,11.6,11.61,11.5,11.5,15212,4.18493373956582,4.18854144106545,4.14885672456957,4.14885672456957,42165.350990314,0.0,1.0
2016-05-24,11.63,11.65,11.6101,11.62,22764,4.1957568440647,4.20297224706395,4.18857751808044,4.19214914256507,63098.34669626,0.0,1.0
2016-05-25,11.61,11.6793,11.61,11.63,46824,4.18854144106545,4.21354281245785,4.18854144106545,4.1957568440647,129789.008333583,0.0,1.0
2016-05-26,11.5601,11.6099,11.55,11.55,35497,4.19290675988,4.21096947184979,4.18924343877769,4.18924343877769,97867.3968203729,0.062,1.0
2016-05-27,11.56,11.59,11.52,11.52,39392,4.19287048937403,4.20375164116306,4.17836228698865,4.17836228698865,108606.149690062,0.0,1.0
2016-05-31,11.61,11.64,11.55,11.55,42236,4.21100574235575,4.22188689414479,4.18924343877769,4.18924343877769,116447.231374631,0.0,1.0
2016-06-01,11.68,11.7,11.6,11.63,33933,4.23639509653016,4.24364919772285,4.20737869175941,4.21825984354844,93555.3533060743,0.0,1.0
2016-06-02,11.72,11.72,11.663,11.68,23315,4.25090329891554,4.25090329891554,4.23022911051638,4.23639509653016,64280.8788592556,0.0,1.0
2016-06-03,11.71,11.76,11.7,11.71,31911,4.2472762483192,4.26541150130092,4.24364919772285,4.2472762483192,87980.5758214756,0.0,1.0
2016-06-06,11.73,11.76,11.68,11.71,45291,4.25453034951189,4.26541150130092,4.23639509653016,4.2472762483192,124870.05294508,0.0,1.0
2016-06-07,11.77,11.8,11.73,11.75,32375,4.26903855189726,4.2799197036863,4.25453034951189,4.26178445070457,89259.8521581987,0.0,1.0
2016-06-08,11.85,11.85,11.71,11.84,60302,4.29805495666802,4.29805495666802,4.2472762483192,4.29442790607167,166256.296674709,0.0,1.0
2016-06-09,11.79,11.83,11.79,11.8,31148,4.27629265308995,4.29080085547533,4.27629265308995,4.2799197036863,85876.9382246663,0.0,1.0
2016-06-10,11.76,11.84,11.76,11.77,25139,4.26541150130092,4.29442790607167,4.26541150130092,4.26903855189726,69309.7582518905,0.0,1.0
2016-06-13,11.8,11.81,11.76,11.78,49852,4.2799197036863,4.28354675428264,4.26541150130092,4.27266560249361,137445.008487738,0.0,1.0
2016-06-14,11.78,11.85,11.75,11.79,38299,4.27266560249361,4.29805495666802,4.26178445070457,4.27629265308995,105592.68193998,0.0,1.0
2016-06-15,11.81,11.845,11.8,11.82,25255,4.28354675428264,4.29624143136984,4.2799197036863,4.28717380487898,69629.5773360712,0.0,1.0
2016-06-16,11.67,11.808,11.63,11.78,36667,4.23276804593382,4.28282134416337,4.21825984354844,4.27266560249361,101093.158272885,0.0,1.0
2016-06-17,11.69,11.74,11.605,11.65,27064,4.24002214712651,4.25815740010823,4.20919221705758,4.22551394474113,74617.1008126482,0.0,1.0
2016-06-20,11.7101,11.83,11.67,11.75,33037,4.24731251882516,4.29080085547533,4.23276804593382,4.26178445070457,91085.0265868852,0.0,1.0
2016-06-21,11.65,11.7,11.63,11.68,31391,4.22551394474113,4.24364919772285,4.21825984354844,4.23639509653016,86546.9040648035,0.0,1.0
2016-06-22,11.62,11.7,11.57,11.65,61290,4.2146327929521,4.24364919772285,4.19649753997038,4.22551394474113,168980.273012386,0.0,1.0
2016-06-23,11.71,11.74,11.69,11.73,27215,4.2472762483192,4.25815740010823,4.24002214712651,4.25453034951189,75033.4170342973,0.0,1.0
2016-06-24,11.62,11.69,11.34,11.34,38778,4.2146327929521,4.24002214712651,4.11307537625446,4.11307537625446,106913.314192761,0.0,1.0
2016-06-27,11.48,11.5401,11.46,11.46,44836,4.16385408460328,4.18565265868731,4.15659998341059,4.15659998341059,123615.590157992,0.0,1.0
2016-06-28,11.49,11.5299,11.43,11.43,54628,4.18996884889696,4.20451887127041,4.16808911600454,4.16808911600454,149804.388203325,0.062,1.0
2016-06-29,11.56,11.59,11.53,11.57,57049,4.2154952039381,4.22643507038431,4.2045553374919,4.21914182608684,156443.408922375,0.0,1.0
2016-06-30,11.6,11.6,11.54,11.54,70409,4.23008169253304,4.23008169253304,4.20820195964063,4.20820195964063,193080.053617338,0.0,1.0
2016-07-01,11.56,11.6,11.56,11.58,42245,4.2154952039381,4.23008169253304,4.2154952039381,4.22278844823557,115846.935264873,0.0,1.0
2016-07-05,11.53,11.57,11.51,11.52,56086,4.2045553374919,4.21914182608684,4.19726209319443,4.20090871534316,153802.608859407,0.0,1.0
2016-07-06,11.53,11.5899,11.51,11.54,61126,4.2045553374919,4.22639860416282,4.19726209319443,4.20820195964063,167623.618534753,0.0,1.0
2016-07-07,11.54,11.61,11.54,11.55,38334,4.20820195964063,4.23372831468178,4.20820195964063,4.21184858178937,105121.941447358,0.0,1.0
2016-07-08,11.62,11.69,11.56,11.56,58944,4.23737493683052,4.26290129187166,4.2154952039381,4.2154952039381,161639.998869752,0.0,1.0
2016-07-11,11.66,11.71,11.6,11.6,59979,4.25196142542546,4.27019453616913,4.23008169253304,4.23008169253304,164478.241928082,0.0,1.0
2016-07-12,11.71,11.73,11.67,11.71,44083,4.27019453616913,4.2774877804666,4.25560804757419,4.27019453616913,120887.216174255,0.0,1.0
2016-07-13,11.65,11.72,11.65,11.68,38803,4.24831480327672,4.27384115831787,4.24831480327672,4.25925466972293,106408.063181036,0.0,1.0
2016-07-14,11.7,11.74,11.63,11.64,46089,4.2665479140204,4.28113440261534,4.24102155897925,4.24466818112799,126388.197406148,0.0,1.0
2016-07-15,11.72,11.75,11.71,11.75,20294,4.27384115831787,4.28478102476408,4.27019453616913,4.28478102476408,55651.5020538604,0.0,1.0
2016-07-18,11.74,11.755,11.7,11.72,25831,4.28113440261534,4.28660433583844,4.2665479140204,4.27384115831787,70835.4168499689,0.0,1.0
2016-07-19,11.73,11.77,11.6911,11.76,55998,4.2774877804666,4.29207426906155,4.26330242030802,4.28842764691281,153561.289642854,0.0,1.0
2016-07-20,11.78,11.81,11.73,11.74,22542,4.29572089121028,4.30666075765649,4.2774877804666,4.28113440261534,61816.1111312763,0.0,1.0
2016-07-21,11.79,11.822,11.77,11.78,28992,4.29936751335902,4.31103670423497,4.29207426906155,4.29572089121028,79503.7127991288,0.0,1.0
2016-07-22,11.78,11.83,11.78,11.79,30611,4.29572089121028,4.31395400195396,4.29572089121028,4.29936751335902,83943.4379309511,0.0,1.0
2016-07-25,11.77,11.81,11.77,11.81,39273,4.29207426906155,4.30666075765649,4.29207426906155,4.30666075765649,107696.927178538,0.0,1.0
2016-07-26,11.81,11.81,11.75,11.76,30748,4.30666075765649,4.30666075765649,4.28478102476408,4.28842764691281,84319.1280749038,0.0,1.0
2016-07-27,11.72,11.76,11.65,11.74,30188,4.29645021564003,4.31111386825313,4.27078882356709,4.30378204194658,82347.8318710822,0.062,1.0
2016-07-28,11.75,11.75,11.68,11.68,40112,4.30744795509986,4.30744795509986,4.28178656302692,4.28178656302692,109418.849609542,0.0,1.0
2016-07-29,11.79,11.79,11.68,11.73,62243,4.32211160771296,4.32211160771296,4.28178656302692,4.3001161287933,169788.528526294,0.0,1.0
2016-08-01,11.75,11.75,11.69,11.74,44505,4.30744795509986,4.30744795509986,4.2854524761802,4.30378204194658,121402.221327101,0.0,1.0
2016-08-02,11.71,11.71,11.62,11.65,64475,4.29278430248675,4.29278430248675,4.25979108410726,4.27078882356709,175877.052467471,0.0,1.0
2016-08-03,11.71,11.722,11.67,11.67,9895,4.29278430248675,4.29718339827068,4.27812064987365,4.27812064987365,26991.9105725573,0.0,1.0
2016-08-04,11.74,11.75,11.7,11.7,42875,4.30378204194658,4.30744795509986,4.28911838933348,4.28911838933348,116955.853036725,0.0,1.0
2016-08-05,11.77,11.77,11.74,11.75,24646,4.31477978140641,4.31477978140641,4.30378204194658,4.30744795509986,67230.1796838046,0.0,1.0
2016-08-08,11.77,11.78,11.735,11.76,80535,4.31477978140641,4.31844569455969,4.30194908536994,4.31111386825313,219686.055377554,0.0,1.0
2016-08-09,11.85,11.85,11.75,11.75,34877,4.34410708663262,4.34410708663262,4.30744795509986,4.30744795509986,95138.6422475068,0.0,1.0
2016-08-10,11.8611,11.8799,11.84,11.87,37670,4.34817625023276,4.35506816696092,4.34044117347935,4.35143891293917,102757.480673899,0.0,1.0
2016-08-11,11.89,11.9,11.8401,11.86,51442,4.35877073924573,4.362436652399,4.34047783261088,4.3477729997859,140325.200977614,0.0,1.0
2016-08-12,11.94,11.97,11.86,11.87,54110,4.37710030501211,4.38809804447194,4.3477729997859,4.35143891293917,147603.060240634,0.0,1.0
2016-08-15,12.0,12.02,11.83,11.98,96925,4.39909578393177,4.40642761023832,4.33677526032607,4.39176395762522,264395.24327894,0.0,1.0
2016-08-16,12.0,12.03,11.98,12.03,90875,4.39909578393177,4.4100935233916,4.39176395762522,4.4100935233916,247891.851771717,0.0,1.0
2016-08-17,12.02,12.07,12.0,12.0,84028,4.40642761023832,4.4247571760047,4.39909578393177,4.39909578393177,229214.377118832,0.0,1.0
2016-08-18,12.0201,12.06,12.0,12.01,66050,4.40646426936986,4.42109126285143,4.39909578393177,4.40276169708505,180173.389925963,0.0,1.0
2016-08-19,11.96,12.0,11.93,11.93,45396,4.38443213131866,4.39909578393177,4.37343439185883,4.37343439185883,123832.720803619,0.0,1.0
2016-08-22,11.9301,11.94,11.91,11.91,43834,4.37347105099037,4.37710030501211,4.36610256555228,4.36610256555228,119571.845178118,0.0,1.0
2016-08-23,12.0,12.04,11.88,11.98,105476,4.39909578393177,4.41375943654487,4.35510482609245,4.39176395762522,287720.945886918,0.0,1.0
2016-08-24,12.0,12.03,11.97,11.99,73632,4.39909578393177,4.4100935233916,4.38809804447194,4.39542987077849,200855.822059478,0.0,1.0
2016-08-25,12.01,12.05,11.96,11.96,80323,4.40276169708505,4.41742534969815,4.38443213131866,4.38443213131866,219107.754716474,0.0,1.0
2016-08-26,12.04,12.07,11.98,11.98,69141,4.41375943654487,4.4247571760047,4.39176395762522,4.39176395762522,188605.122677836,0.0,1.0
2016-08-29,12.0,12.0399,11.86,12.02,47226,4.42182444548208,4.43652701176331,4.37023649361813,4.42919415289122,128162.482926935,0.062,1.0
2016-08-30,11.99,12.0,11.97,12.0,38707,4.41813959177751,4.42182444548208,4.41076988436838,4.42182444548208,105043.518965249,0.0,1.0
2016-08-31,12.06,12.07,11.97,11.97,40398,4.44393356770949,4.44761842141406,4.41076988436838,4.41076988436838,109632.574964687,0.0,1.0
2016-09-01,12.04,12.06,12.04,12.05,35931,4.43656386030036,4.44393356770949,4.43656386030036,4.44024871400492,97509.9770052024,0.0,1.0
2016-09-02,12.06,12.08,12.02,12.02,22337,4.44393356770949,4.45130327511863,4.42919415289122,4.42919415289122,60618.4174213133,0.0,1.0
2016-09-06,12.07,12.1,12.06,12.06,35140,4.44761842141406,4.45867298252777,4.44393356770949,4.44393356770949,95363.3517565004,0.0,1.0
2016-09-07,12.13,12.13,12.07,12.08,49753,4.46972754364147,4.46972754364147,4.44761842141406,4.45130327511863,135020.285712611,0.0,1.0
2016-09-08,12.16,12.17,12.09,12.13,41270,4.48078210475518,4.48446695845975,4.4549881288232,4.46972754364147,111999.018980955,0.0,1.0
2016-09-09,11.99,12.13,11.93,12.13,41594,4.41813959177751,4.46972754364147,4.3960304695501,4.46972754364147,112878.29405122,0.0,1.0
2016-09-12,11.98,12.0,11.9,11.99,44624,4.41445473807295,4.42182444548208,4.3849759084364,4.41813959177751,121101.144245363,0.0,1.0
2016-09-13,11.8513,11.9669,11.84,11.93,52707,4.36703067089515,4.40962757971996,4.36286678620899,4.3960304695501,143036.886198915,0.0,1.0
2016-09-14,11.83,11.88,11.79,11.81,52795,4.35918193250442,4.37760620102726,4.34444251768615,4.35181222509528,143275.701650098,0.0,1.0
2016-09-15,11.87,11.87,11.83,11.86,31550,4.37392134732269,4.37392134732269,4.35918193250442,4.37023649361813,85620.7668730105,0.0,1.0
2016-09-16,11.85,11.91,11.79,11.86,35175,4.36655163991356,4.38866076214097,4.34444251768615,4.37023649361813,95458.3351745845,0.0,1.0
2016-09-19,11.91,11.93,11.88,11.88,23206,4.38866076214097,4.3960304695501,4.37760620102726,4.37760620102726,62976.7200017458,0.0,1.0
2016-09-20,11.93,11.94,11.9,11.9,26588,4.3960304695501,4.39971532325467,4.3849759084364,4.3849759084364,72154.8320006213,0.0,1.0
2016-09-21,11.96,12.0,11.8901,11.94,80836,4.40708503066381,4.42182444548208,4.38132790326888,4.39971532325467,219373.702407184,0.0,1.0
2016-09-22,11.96,12.03,11.95,11.98,30698,4.40708503066381,4.43287900659579,4.40340017695924,4.41445473807295,83308.5990956474,0.0,1.0
2016-09-23,11.96,12.0,11.95,11.95,24824,4.40708503066381,4.42182444548208,4.40340017695924,4.40340017695924,67367.6677291794,0.0,1.0
2016-09-26,11.93,11.98,11.92,11.93,42650,4.3960304695501,4.41445473807295,4.39234561584554,4.3960304695501,115744.079465417,0.0,1.0
2016-09-27,11.97,12.0,11.95,11.95,36398,4.41076988436838,4.42182444548208,4.40340017695924,4.40340017695924,98777.3271836397,0.0,1.0
2016-09-28,12.0135,12.02,11.94,11.94,41988,4.44964509095157,4.45205260692037,4.42242164115052,4.42242164115052,113362.487948927,0.062,1.0
2016-09-29,12.08,12.11,11.98,11.99,67567,4.47427583124776,4.48538744341146,4.43723712403545,4.44094099475668,182422.673698322,0.0,1.0
2016-09-30,12.09,12.17,12.09,12.17,72919,4.477979701969,4.50761066773885,4.477979701969,4.50761066773885,196872.422090783,0.0,1.0
2016-10-03,12.12,12.13,12.07,12.08,48035,4.48909131413269,4.49279518485392,4.47057196052653,4.47427583124776,129688.651724938,0.0,1.0
2016-10-04,12.09,12.11,12.04,12.09,58918,4.477979701969,4.48538744341146,4.45946034836284,4.477979701969,159071.426716559,0.0,1.0
2016-10-05,12.1,12.11,12.04,12.04,40255,4.48168357269023,4.48538744341146,4.45946034836284,4.45946034836284,108683.598942175,0.0,1.0
2016-10-06,12.11,12.14,12.1,12.13,68706,4.48538744341146,4.49649905557515,4.48168357269023,4.49279518485392,185497.835024745,0.0,1.0
2016-10-07,11.99,12.13,11.99,12.13,29547,4.44094099475668,4.49279518485392,4.44094099475668,4.49279518485392,79773.3026442542,0.0,1.0
2016-10-10,12.0,12.0919,12.0,12.0,71897,4.44464486547791,4.47868343740603,4.44464486547791,4.44464486547791,194113.146519577,0.0,1.0
2016-10-11,11.91,12.05,11.91,12.02,56020,4.41131002898683,4.46316421908407,4.41131002898683,4.45205260692037,151247.179548892,0.0,1.0
2016-10-12,11.9,11.93,11.82,11.82,59753,4.40760615826559,4.41871777042929,4.37797519249574,4.37797519249574,161325.825055069,0.0,1.0
2016-10-13,11.9,12.0,11.88,11.88,51065,4.40760615826559,4.44464486547791,4.40019841682313,4.40019841682313,137869.282821567,0.0,1.0
2016-10-14,11.91,11.97,11.88,11.96,62639,4.41131002898683,4.43353325331422,4.40019841682313,4.42982938259298,169117.673683739,0.0,1.0
2016-10-17,11.82,11.94,11.82,11.86,39191,4.37797519249574,4.42242164115052,4.37797519249574,4.39279067538067,105810.928484481,0.0,1.0
2016-10-18,12.0,12.0,11.9,11.9,113692,4.44464486547791,4.44464486547791,4.40760615826559,4.40760615826559,306954.55796631,0.0,1.0
2016-10-19,12.1,12.11,11.95,11.95,56491,4.48168357269023,4.48538744341146,4.42612551187175,4.42612551187175,152518.822204507,0.0,1.0
2016-10-20,12.12,12.13,12.07,12.08,65276,4.48909131413269,4.49279518485392,4.47057196052653,4.47427583124776,176237.252628231,0.0,1.0
2016-10-21,12.26,12.39,12.12,12.13,52278,4.54094550422993,4.58909582360594,4.48909131413269,4.49279518485392,141144.235138468,0.0,1.0
2016-10-24,12.37,12.42,12.24,12.24,107470,4.58168808216348,4.60020743576964,4.53353776278747,4.53353776278747,290155.915496599,0.0,1.0
2016-10-25,12.42,12.45,12.33,12.33,70586,4.60020743576964,4.61131904793333,4.56687259927855,4.56687259927855,190573.606134204,0.0,1.0
2016-10-26,12.3232,12.41,12.31,12.31,69232,4.56435396718812,4.59650356504841,4.55946485783609,4.55946485783609,186917.970984093,0.0,1.0
2016-10-27,12.18,12.27,12.1701,12.27,55494,4.53427853693172,4.56778305814057,4.53059303959874,4.56778305814057,149068.239741924,0.062,1.0
2016-10-28,12.27,12.379,12.21,12.21,42095,4.56778305814057,4.60836075604907,4.545446710668,4.545446710668,113075.783903419,0.0,1.0
2016-10-31,12.06,12.25,12.02,12.25,136383,4.48960584198658,4.56033760898305,4.47471494367153,4.56033760898305,366352.646064852,0.0,1.0
2016-11-01,11.9299,12.055,11.896,12.02,77796,4.44117319521689,4.48774447969719,4.42855315889488,4.47471494367153,208975.975402075,0.0,1.0
2016-11-02,11.84,12.0,11.83,11.89,29822,4.40770590125382,4.46726949451401,4.40398317667506,4.42631952414763,80107.9944783882,0.0,1.0
2016-11-03,11.84,11.87,11.82,11.83,31542,4.40770590125382,4.4188740749901,4.4002604520963,4.40398317667506,84728.266442134,0.0,1.0
2016-11-04,11.81,11.866,11.81,11.81,30587,4.39653772751753,4.4173849851586,4.39653772751753,4.39653772751753,82162.9410204031,0.0,1.0
2016-11-07,11.92,11.92,11.83,11.91,35131,4.43748769788391,4.43748769788391,4.40398317667506,4.43376497330515,94369.0548595083,0.0,1.0
2016-11-08,12.11,12.11,11.85,11.87,49023,4.50821946488038,4.50821946488038,4.41142862583258,4.4188740749901,131685.809580646,0.0,1.0
2016-11-09,12.065,12.065,11.9,11.91,47384,4.49146720427596,4.49146720427596,4.43004224872639,4.43376497330515,127283.120191937,0.0,1.0
2016-11-10,11.893,12.029,11.86,12.01,35885,4.42743634152126,4.47806539579241,4.41515135041134,4.47099221909277,96394.4531505921,0.0,1.0
2016-11-11,11.74,11.8122,11.51,11.78,76983,4.3704786554662,4.39735672692486,4.28485599015468,4.38536955378125,206792.091037816,0.0,1.0
2016-11-14,11.61,11.69,11.55,11.69,62295,4.3220832359423,4.35186503257239,4.29974688846973,4.35186503257239,167337.117431131,0.0,1.0
2016-11-15,11.78,11.88,11.5,11.5,64163,4.38536955378125,4.42259679956887,4.28113326557592,4.28113326557592,172354.947680129,0.0,1.0
2016-11-16,11.84,11.85,11.71,11.71,62080,4.40770590125382,4.41142862583258,4.35931048172992,4.35931048172992,166759.583435663,0.0,1.0
2016-11-17,11.85,11.88,11.78,11.78,49287,4.41142862583258,4.42259679956887,4.38536955378125,4.38536955378125,132394.967602988,0.0,1.0
2016-11-18,11.87,11.9,11.81,11.82,54588,4.4188740749901,4.43004224872639,4.39653772751753,4.4002604520963,146634.538347068,0.0,1.0
2016-11-21,11.96,11.98,11.88,11.88,49046,4.45237859619896,4.45982404535648,4.42259679956887,4.42259679956887,131747.592287138,0.0,1.0
2016-11-22,11.97,12.02,11.97,11.99,38901,4.45610132077772,4.47471494367153,4.45610132077772,4.46354676993524,104496.046314928,0.0,1.0
2016-11-23,11.9016,12.02,11.9,11.92,51802,4.43063788465899,4.47471494367153,4.43004224872639,4.43748769788391,139150.772247652,0.0,1.0
2016-11-25,11.89,11.95,11.87,11.87,25894,4.42631952414763,4.4486558716202,4.4188740749901,4.4188740749901,69556.5826914152,0.0,1.0
2016-11-28,11.8,11.94,11.78,11.81,26014,4.41589589532709,4.46828788052589,4.40841132601298,4.41963817998415,69513.6858468134,0.062,1.0
2016-11-29,11.79,11.86,11.78,11.79,38403,4.41215361067004,4.43834960326943,4.40841132601298,4.41215361067004,102619.131143814,0.0,1.0
2016-11-30,11.75,11.81,11.75,11.76,40582,4.39718447204181,4.41963817998415,4.39718447204181,4.40092675669887,108441.77746734,0.0,1.0
2016-12-01,11.75,11.7883,11.7,11.74,60718,4.39718447204181,4.41151742227834,4.37847304875653,4.39344218738475,162248.480712186,0.0,1.0
2016-12-02,11.79,11.83,11.72,11.72,26131,4.41215361067004,4.42712274929826,4.38595761807064,4.38595761807064,69826.3290867639,0.0,1.0
2016-12-05,11.82,11.84,11.76,11.8,40972,4.42338046464121,4.43086503395532,4.40092675669887,4.41589589532709,109483.921600509,0.0,1.0
2016-12-06,11.88,11.886,11.79,11.8,49630,4.44583417258355,4.44807954337778,4.41215361067004,4.41589589532709,132619.52135686,0.0,1.0
2016-12-07,11.87,11.88,11.81,11.82,47710,4.44209188792649,4.44583417258355,4.41963817998415,4.42338046464121,127488.965624336,0.0,1.0
2016-12-08,11.97,12.0,11.8168,11.87,59841,4.47951473449706,4.49074158846823,4.42218293355095,4.44209188792649,159904.992494778,0.0,1.0
2016-12-09,11.99,11.99,11.93,11.94,20425,4.48699930381117,4.48699930381117,4.46454559586883,4.46828788052589,54578.958769169,0.0,1.0
2016-12-12,12.0331,12.04,11.92,11.99,52075,4.50312855068309,4.50571072709646,4.46080331121178,4.48699930381117,139152.963422496,0.0,1.0
2016-12-13,12.0,12.04,11.98,12.02,68499,4.49074158846823,4.50571072709646,4.48325701915412,4.49822615778234,183040.592251129,0.0,1.0
2016-12-14,11.99,12.03,11.9,11.97,64063,4.48699930381117,4.5019684424394,4.45331874189766,4.47951473449706,171186.870777443,0.0,1.0
2016-12-15,11.92,11.97,11.91,11.95,40370,4.46080331121178,4.47951473449706,4.45706102655472,4.47203016518295,107875.278605207,0.0,1.0
2016-12-16,11.86,11.99,11.86,11.88,57865,4.43834960326943,4.48699930381117,4.43834960326943,4.44583417258355,154624.795553389,0.0,1.0
2016-12-19,11.96,11.97,11.88,11.88,33448,4.47577244984,4.47951473449706,4.44583417258355,4.44583417258355,89378.5563236801,0.0,1.0
2016-12-20,11.98,11.98,11.95,11.96,23454,4.48325701915412,4.48325701915412,4.47203016518295,4.47577244984,62672.9448701145,0.0,1.0
2016-12-21,12.09,12.13,11.95,11.95,119166,4.52442215038174,4.53939128900997,4.47203016518295,4.47203016518295,318431.14813644,0.0,1.0
2016-12-22,12.17,12.17,12.07,12.07,157235,4.5543604276382,4.5543604276382,4.51693758106763,4.51693758106763,420157.77635595,0.0,1.0
2016-12-23,11.97,12.15,11.96,12.15,203147,4.47951473449706,4.54687585832408,4.47577244984,4.54687585832408,542842.190309933,0.0,1.0
2016-12-27,12.08,12.11,11.99,11.99,46171,4.52067986572469,4.53190671969586,4.48699930381117,4.48699930381117,123376.504544984,0.0,1.0
2016-12-28,12.06,12.066,11.97,11.97,35962,4.55368681639993,4.55595233222898,4.51970407896411,4.51970407896411,95241.8858578591,0.1082,1.0
2016-12-29,12.02,12.0741,11.937,12.05,60309,4.53858337753956,4.55901077859821,4.50724374190431,4.54991095668484,159722.565324555,0.0,1.0
2016-12-30,12.04,12.06,11.98,11.98,96587,4.54613509696975,4.55368681639993,4.5234799386792,4.5234799386792,255801.346681303,0.0,1.0
2017-01-03,12.05,12.06,12.02,12.06,124015,4.54991095668484,4.55368681639993,4.53858337753956,4.55368681639993,328441.757262177,0.0,1.0
2017-01-04,12.05,12.08,12.04,12.06,97929,4.54991095668484,4.56123853583011,4.54613509696975,4.55368681639993,259355.504148109,0.0,1.0
2017-01-05,12.01,12.0999,11.93,11.93,190890,4.53480751782447,4.56875249666314,4.50460064010374,4.50460064010374,505553.739819997,0.0,1.0
2017-01-06,12.05,12.05,12.0,12.01,67122,4.54991095668484,4.54991095668484,4.53103165810938,4.53480751782447,177766.138216763,0.0,1.0
2017-01-09,12.03,12.065,12.01,12.02,103535,4.54235923725465,4.55557474625747,4.53480751782447,4.53858337753956,274202.454042975,0.0,1.0
2017-01-10,12.05,12.11,12.02,12.07,89707,4.54991095668484,4.57256611497538,4.53858337753956,4.55746267611502,237580.330756103,0.0,1.0
2017-01-11,12.04,12.07,12.03,12.04,115983,4.54613509696975,4.55746267611502,4.54235923725465,4.54613509696975,307169.780530896,0.0,1.0
2017-01-12,12.05,12.08,12.03,12.04,158678,4.54991095668484,4.56123853583011,4.54235923725465,4.54613509696975,420243.367002763,0.0,1.0
2017-01-13,12.11,12.13,12.07,12.09,98002,4.57256611497538,4.58011783440557,4.55746267611502,4.5650143955452,259548.837601967,0.0,1.0
2017-01-17,12.1,12.1599,12.07,12.1,58965,4.56879025526029,4.59140765495369,4.55746267611502,4.56879025526029,156163.111050794,0.0,1.0
2017-01-18,12.08,12.14,12.05,12.14,54988,4.56123853583011,4.58389369412066,4.54991095668484,4.58389369412066,145630.410420776,0.0,1.0
2017-01-19,12.07,12.086,12.02,12.05,53680,4.55746267611502,4.56350405165916,4.53858337753956,4.54991095668484,142166.298672206,0.0,1.0
2017-01-20,12.07,12.11,12.04,12.08,195849,4.55746267611502,4.57256611497538,4.54613509696975,4.56123853583011,518687.17266492,0.0,1.0
2017-01-23,12.1,12.13,12.08,12.13,151112,4.56879025526029,4.58011783440557,4.56123853583011,4.58011783440557,400205.546291998,0.0,1.0
2017-01-24,12.13,12.2,12.08,12.18,156300,4.58011783440557,4.6065488524112,4.56123853583011,4.59899713298102,413945.463533268,0.0,1.0
2017-01-25,12.13,12.18,12.12,12.18,153624,4.58011783440557,4.59899713298102,4.57634197469048,4.59899713298102,406858.335827477,0.0,1.0
2017-01-26,12.11,12.16,12.1,12.16,317561,4.57256611497538,4.59144541355084,4.56879025526029,4.59144541355084,841029.656718415,0.0,1.0
2017-01-27,12.09,12.11,12.04,12.04,257986,4.60602023205109,4.61363978578484,4.58697134771672,4.58697134771672,677168.267368002,0.1086,1.0
2017-01-30,12.12,12.12,12.07,12.08,40060,4.61744956265171,4.61744956265171,4.59840067831734,4.60221045518422,105150.515108425,0.0,1.0
2017-01-31,12.23,12.23,12.11,12.12,106450,4.65935710818733,4.65935710818733,4.61363978578484,4.61744956265171,279412.689298349,0.0,1.0
2017-02-01,12.2,12.23,12.165,12.23,63933,4.64792777758671,4.65935710818733,4.63459355855265,4.65935710818733,167812.977594282,0.0,1.0
2017-02-02,12.2,12.25,12.18,12.22,35394,4.64792777758671,4.66697666192108,4.64030822385296,4.65554733132046,92903.0786756764,0.0,1.0
2017-02-03,12.2207,12.25,12.2,12.23,45057,4.65581401570114,4.66697666192108,4.64792777758671,4.65935710818733,118266.768827766,0.0,1.0
2017-02-06,12.24,12.24,12.21,12.24,70708,4.66316688505421,4.66316688505421,4.65173755445358,4.66316688505421,185596.171300213,0.0,1.0
2017-02-07,12.22,12.28,12.22,12.26,95818,4.65554733132046,4.6784059925217,4.65554733132046,4.67078643878795,251505.543101824,0.0,1.0
2017-02-08,12.25,12.25,12.15,12.23,164344,4.66697666192108,4.66697666192108,4.62887889325234,4.65935710818733,431374.34485719,0.0,1.0
2017-02-09,12.2,12.27,12.19,12.25,183652,4.64792777758671,4.67459621565483,4.64411800071983,4.66697666192108,482054.478299862,0.0,1.0
2017-02-10,12.24,12.26,12.2,12.25,134305,4.66316688505421,4.67078643878795,4.64792777758671,4.66697666192108,352527.207479706,0.0,1.0
2017-02-13,12.23,12.29,12.23,12.24,95120,4.65935710818733,4.68221576938858,4.65935710818733,4.66316688505421,249673.414805627,0.0,1.0
2017-02-14,12.26,12.27,12.2001,12.27,125336,4.67078643878795,4.67459621565483,4.64796587535538,4.67459621565483,328985.146321258,0.0,1.0
2017-02-15,12.27,12.29,12.24,12.26,126966,4.67459621565483,4.68221576938858,4.66316688505421,4.67078643878795,333263.612113238,0.0,1.0
2017-02-16,12.24,12.33,12.23,12.33,160582,4.66316688505421,4.69745487685608,4.65935710818733,4.69745487685608,421499.750802324,0.0,1.0
2017-02-17,12.22,12.24,12.18,12.24,207611,4.65554733132046,4.66316688505421,4.64030822385296,4.66316688505421,544942.675790695,0.0,1.0
2017-02-21,12.18,12.24,12.18,12.22,132605,4.64030822385296,4.66316688505421,4.64030822385296,4.65554733132046,348065.003892978,0.0,1.0
2017-02-22,12.21,12.23,12.18,12.18,118943,4.65173755445358,4.65935710818733,4.64030822385296,4.64030822385296,312204.636009521,0.0,1.0
2017-02-23,12.23,12.24,12.2048,12.24,241724,4.65935710818733,4.66316688505421,4.64975647048281,4.66316688505421,634483.35282249,0.0,1.0
2017-02-24,12.12,12.17,12.12,12.17,163416,4.65901422826931,4.6782345839965,4.65901422826931,4.6782345839965,425111.798968628,0.1091,1.0
2017-02-27,12.13,12.17,12.13,12.16,162601,4.66285829941475,4.6782345839965,4.66285829941475,4.67439051285106,422991.650903815,0.0,1.0
2017-02-28,12.17,12.2,12.15,12.15,207700,4.6782345839965,4.68976679743281,4.67054644170562,4.67054644170562,540312.580443677,0.0,1.0
2017-03-01,12.21,12.22,12.19,12.2,161152,4.69361086857824,4.69745493972368,4.68592272628737,4.68976679743281,419222.209743185,0.0,1.0
2017-03-02,12.16,12.2,12.16,12.16,222351,4.67439051285106,4.68976679743281,4.67439051285106,4.67439051285106,578425.818845605,0.0,1.0
2017-03-03,12.2,12.2,12.13,12.17,143640,4.68976679743281,4.68976679743281,4.66285829941475,4.6782345839965,373666.341140731,0.0,1.0
2017-03-06,12.04,12.17,11.9799,12.17,259635,4.62826165910582,4.6782345839965,4.60515879152175,4.6782345839965,675416.739641281,0.0,1.0
2017-03-07,12.09,12.1,12.01,12.1,336479,4.647482014833,4.65132608597844,4.61672944566951,4.65132608597844,875319.3873621,0.0,1.0
2017-03-08,12.14,12.2,12.0021,12.2,82015,4.66670237056019,4.68976679743281,4.61369262946461,4.68976679743281,213354.531945538,0.0,1.0
2017-03-09,11.89,12.12,11.89,12.12,101032,4.57060059192427,4.65901422826931,4.57060059192427,4.65901422826931,262825.520594057,0.0,1.0
2017-03-10,12.01,12.02,11.87,12.0,105038,4.61672944566951,4.62057351681495,4.56291244963339,4.61288537452407,273246.763719995,0.0,1.0
2017-03-13,11.95,12.12,11.924,12.02,93349,4.59366501879689,4.65901422826931,4.58367043381875,4.62057351681495,242838.897794111,0.0,1.0
2017-03-14,11.9,12.02,11.82,11.95,62175,4.57444466306971,4.62057351681495,4.54369209390621,4.59366501879689,161742.583962858,0.0,1.0
2017-03-15,11.97,12.01,11.93,12.01,163133,4.60135316108776,4.61672944566951,4.58597687650601,4.61672944566951,424375.600315448,0.0,1.0
2017-03-16,11.88,11.98,11.88,11.96,321954,4.56675652077883,4.6051972322332,4.56675652077883,4.59750908994233,837533.926452401,0.0,1.0
2017-03-17,11.94,11.96,11.9,11.94,271185,4.58982094765145,4.59750908994233,4.57444466306971,4.58982094765145,705463.009762247,0.0,1.0
2017-03-20,11.95,11.99,11.93,11.95,180410,4.59366501879689,4.60904130337864,4.58597687650601,4.59366501879689,469320.137880808,0.0,1.0
2017-03-21,11.95,11.99,11.92,11.97,146029,4.59366501879689,4.60904130337864,4.58213280536058,4.60135316108776,379881.106449734,0.0,1.0
2017-03-22,11.98,11.99,11.8938,11.97,218712,4.6051972322332,4.60904130337864,4.57206133895953,4.60135316108776,568959.292700999,0.0,1.0
2017-03-23,11.95,11.98,11.91,11.98,144434,4.59366501879689,4.6051972322332,4.57828873421514,4.6051972322332,375731.859623505,0.0,1.0
2017-03-24,11.94,12.02,11.93,11.97,89198,4.58982094765145,4.62057351681495,4.58597687650601,4.60135316108776,232040.450411243,0.0,1.0
2017-03-27,11.92,11.94,11.88,11.93,133995,4.58213280536058,4.58982094765145,4.56675652077883,4.58597687650601,348575.754533223,0.0,1.0
2017-03-28,11.94,11.94,11.89,11.94,182274,4.58982094765145,4.58982094765145,4.57060059192427,4.58982094765145,474169.163638858,0.0,1.0
2017-03-29,11.91,11.92,11.86,11.9,151935,4.62011222827749,4.62399141570678,4.60071629113107,4.61623304084821,391667.076597109,0.1088,1.0
2017-03-30,11.94,11.95,11.91,11.94,351650,4.63174979056535,4.63562897799463,4.62011222827749,4.63174979056535,906504.278048989,0.0,1.0
2017-03-31,11.97,12.01,11.93,11.95,147519,4.6433873528532,4.65890410257034,4.62787060313606,4.63562897799463,380283.24923506,0.0,1.0
2017-04-03,11.98,12.02,11.96,11.99,87481,4.64726654028248,4.66278328999962,4.63950816542392,4.65114572771177,225513.723156558,0.0,1.0
2017-04-04,11.96,12.0,11.95,12.0,141467,4.63950816542392,4.65502491514105,4.63562897799463,4.65502491514105,364682.043801383,0.0,1.0
2017-04-05,12.0,12.05,11.943,11.98,149762,4.65502491514105,4.67442085228747,4.63291354679413,4.64726654028248,386065.387997079,0.0,1.0
2017-04-06,11.99,12.025,11.955,12.02,82323,4.65114572771177,4.66472288371426,4.63756857170927,4.66278328999962,212217.124077426,0.0,1.0
2017-04-07,11.98,12.02,11.96,12.0,77916,4.64726654028248,4.66278328999962,4.63950816542392,4.65502491514105,200856.497450491,0.0,1.0
2017-04-10,12.01,12.04,11.99,12.0,190542,4.65890410257034,4.67054166485819,4.65114572771177,4.65502491514105,491190.496652952,0.0,1.0
2017-04-11,12.02,12.05,11.98,12.03,165120,4.66278328999962,4.67442085228747,4.64726654028248,4.6666624774289,425656.153537464,0.0,1.0
2017-04-12,11.99,12.04,11.96,12.04,99506,4.65114572771177,4.67054166485819,4.63950816542392,4.67054166485819,256512.48312681,0.0,1.0
2017-04-13,12.03,12.03,11.98,12.01,144304,4.6666624774289,4.6666624774289,4.64726654028248,4.65890410257034,371995.431080852,0.0,1.0
2017-04-17,12.03,12.0831,12.0,12.08,114985,4.6666624774289,4.6872609626784,4.65502491514105,4.68605841457533,296415.169661491,0.0,1.0
2017-04-18,11.99,12.03,11.98,12.03,125083,4.65114572771177,4.6666624774289,4.64726654028248,4.6666624774289,322446.394458131,0.0,1.0
2017-04-19,11.99,12.03,11.9678,12.01,212154,4.65114572771177,4.6666624774289,4.64253393161876,4.65890410257034,546903.195237325,0.0,1.0
2017-04-20,12.03,12.03,11.97,12.01,119923,4.6666624774289,4.6666624774289,4.6433873528532,4.65890410257034,309144.639660086,0.0,1.0
2017-04-21,11.98,12.03,11.97,12.03,226256,4.64726654028248,4.6666624774289,4.6433873528532,4.6666624774289,583256.169299737,0.0,1.0
2017-04-24,11.99,12.02,11.96,12.02,155111,4.65114572771177,4.66278328999962,4.63950816542392,4.66278328999962,399854.358232495,0.0,1.0
2017-04-25,12.01,12.02,11.97,12.0,171453,4.65890410257034,4.66278328999962,4.6433873528532,4.65502491514105,441981.737478553,0.0,1.0
2017-04-26,11.92,11.94,11.87,11.94,116811,4.66584784806876,4.67367645184068,4.64627633863894,4.67367645184068,298421.029861984,0.1079,1.0
2017-04-27,11.97,11.97,11.92,11.93,116853,4.68541935749857,4.68541935749857,4.66584784806876,4.66976214995472,298528.328688757,0.0,1.0
2017-04-28,11.96,12.01,11.96,11.97,169598,4.68150505561261,4.70107656504243,4.68150505561261,4.68541935749857,433277.771978091,0.0,1.0
2017-05-01,11.98,12.0,11.96,11.98,332052,4.68933365938454,4.69716226315647,4.68150505561261,4.68933365938454,848304.524468855,0.0,1.0
2017-05-02,11.98,11.9934,11.97,11.98,159342,4.68933365938454,4.69457882391173,4.68541935749857,4.68933365938454,407076.420373665,0.0,1.0
2017-05-03,11.99,12.0,11.97,11.98,71920,4.6932479612705,4.69716226315647,4.68541935749857,4.68933365938454,183736.467179237,0.0,1.0
2017-05-04,11.97,11.99,11.9499,11.99,169267,4.68541935749857,4.6932479612705,4.67755161070779,4.6932479612705,432432.15503376,0.0,1.0
2017-05-05,11.96,11.99,11.95,11.98,128823,4.68150505561261,4.6932479612705,4.67759075372665,4.68933365938454,329108.494319117,0.0,1.0
2017-05-08,11.97,11.98,11.941,11.98,165177,4.68541935749857,4.68933365938454,4.67406788202928,4.68933365938454,421983.293093227,0.0,1.0
2017-05-09,11.93,11.98,11.93,11.98,226831,4.66976214995472,4.68933365938454,4.66976214995472,4.68933365938454,579492.861328331,0.0,1.0
2017-05-10,11.96,11.97,11.93,11.94,105221,4.68150505561261,4.68541935749857,4.66976214995472,4.67367645184068,268811.663140525,0.0,1.0
2017-05-11,11.91,11.96,11.91,11.96,130301,4.66193354618279,4.68150505561261,4.66193354618279,4.68150505561261,332884.391127945,0.0,1.0
2017-05-12,11.92,11.93,11.91,11.92,134091,4.66584784806876,4.66976214995472,4.66193354618279,4.66584784806876,342566.83287724,0.0,1.0
2017-05-15,11.96,11.97,11.94,11.95,139513,4.68150505561261,4.68541935749857,4.67367645184068,4.67759075372665,356418.600466865,0.0,1.0
2017-05-16,11.96,12.02,11.95,11.96,105775,4.68150505561261,4.70499086692839,4.67759075372665,4.68150505561261,270226.985760342,0.0,1.0
2017-05-17,11.97,12.005,11.93,11.98,132657,4.68541935749857,4.69911941409945,4.66976214995472,4.68933365938454,338903.344363127,0.0,1.0
2017-05-18,11.93,11.96,11.9,11.96,211490,4.66976214995472,4.68150505561261,4.65801924429683,4.68150505561261,540300.687482437,0.0,1.0
2017-05-19,11.91,11.9986,11.87,11.95,292887,4.66193354618279,4.69661426089243,4.64627633863894,4.67759075372665,748248.368502855,0.0,1.0
2017-05-22,11.93,11.94,11.87,11.94,248901,4.66976214995472,4.67367645184068,4.64627633863894,4.67367645184068,635875.840063673,0.0,1.0
2017-05-23,11.95,11.96,11.91,11.94,188966,4.67759075372665,4.68150505561261,4.66193354618279,4.67367645184068,482757.859524357,0.0,1.0
2017-05-24,11.95,11.97,11.92,11.96,286734,4.67759075372665,4.68541935749857,4.66584784806876,4.68150505561261,732529.090380581,0.0,1.0
2017-05-25,11.94,11.99,11.93,11.97,200244,4.67367645184068,4.6932479612705,4.66976214995472,4.68541935749857,511570.14924693,0.0,1.0
2017-05-26,11.88,11.88,11.8487,11.88,92340,4.69242595787445,4.69242595787445,4.68006291641978,4.69242595787445,233780.822510178,0.1079,1.0
2017-05-30,11.93,11.93,11.8827,11.91,118795,4.71217522537392,4.71217522537392,4.69349241831942,4.70427551837413,300757.990146162,0.0,1.0
2017-05-31,11.93,11.96,11.92,11.93,138851,4.71217522537392,4.7240247858736,4.70822537187403,4.71217522537392,351534.556923985,0.0,1.0
2017-06-01,12.04,12.04,11.96,11.98,142507,4.75562361387276,4.75562361387276,4.7240247858736,4.73192449287339,360790.596420381,0.0,1.0
2017-06-02,12.07,12.07,12.0,12.05,86425,4.76747317437244,4.76747317437244,4.73982419987318,4.75957346737265,218805.583554713,0.0,1.0
2017-06-05,12.07,12.075,12.03,12.07,201191,4.76747317437244,4.76944810112239,4.75167376037286,4.76747317437244,509363.195382773,0.0,1.0
2017-06-06,12.04,12.13,11.97,12.09,128863,4.75562361387276,4.79117229537181,4.7279746393735,4.77537288137223,326247.543113809,0.0,1.0
2017-06-07,12.01,12.0551,12.01,12.04,123320,4.74377405337308,4.7615878926576,4.74377405337308,4.75562361387276,312214.11124058,0.0,1.0
2017-06-08,12.0,12.015,11.97,12.0,125797,4.73982419987318,4.74574898012302,4.7279746393735,4.73982419987318,318485.229903757,0.0,1.0
2017-06-09,12.0,12.04,11.98,12.02,94222,4.73982419987318,4.75562361387276,4.73192449287339,4.74772390687297,238545.556189669,0.0,1.0
2017-06-12,11.97,12.01,11.94,11.98,111715,4.7279746393735,4.74377405337308,4.71612507887381,4.73192449287339,282833.274710034,0.0,1.0
2017-06-13,11.96,12.0,11.96,11.96,111061,4.7240247858736,4.73982419987318,4.7240247858736,4.7240247858736,281177.517097714,0.0,1.0
2017-06-14,11.99,11.99,11.95,11.99,102533,4.73587434637329,4.73587434637329,4.72007493237371,4.73587434637329,259586.842911372,0.0,1.0
2017-06-15,11.98,12.0,11.97,11.99,137229,4.73192449287339,4.73982419987318,4.7279746393735,4.73587434637329,347428.075506273,0.0,1.0
2017-06-16,11.97,12.0076,11.96,12.0,113784,4.7279746393735,4.7428260885331,4.7240247858736,4.73982419987318,288071.443670112,0.0,1.0
2017-06-19,11.97,12.02,11.96,11.98,137547,4.7279746393735,4.74772390687297,4.7240247858736,4.73192449287339,348233.168657218,0.0,1.0
2017-06-20,11.95,11.99,11.94,11.98,82047,4.72007493237371,4.73587434637329,4.71612507887381,4.73192449287339,207721.628162146,0.0,1.0
2017-06-21,11.92,11.978,11.91,11.96,182651,4.70822537187403,4.73113452217341,4.70427551837413,4.7240247858736,462424.745639014,0.0,1.0
2017-06-22,11.94,11.96,11.9,11.94,129593,4.71612507887381,4.7240247858736,4.70032566487424,4.71612507887381,328095.712925726,0.0,1.0
2017-06-23,12.01,12.06,11.92,11.94,155665,4.74377405337308,4.76352332087255,4.70822537187403,4.71612507887381,394103.22434532,0.0,1.0
2017-06-26,12.0,12.03,11.97,12.03,138771,4.73982419987318,4.75167376037286,4.7279746393735,4.75167376037286,351332.017766515,0.0,1.0
2017-06-27,11.94,12.02,11.93,12.01,116617,4.71612507887381,4.74772390687297,4.71217522537392,4.74377405337308,295243.861584032,0.0,1.0
2017-06-28,11.89,11.9,11.86,11.9,91657,4.73891573356821,4.74290136496734,4.72695883937081,4.74290136496734,229968.58169061,0.1077,1.0
2017-06-29,11.85,11.91,11.81,11.91,123254,4.72297320797168,4.74688699636647,4.70703068237515,4.74688699636647,309245.857574375,0.0,1.0
2017-06-30,11.83,11.95,11.83,11.88,109173,4.71500194517341,4.762829521963,4.71500194517341,4.73493010216907,273916.449031815,0.0,1.0
2017-07-03,11.92,11.95,11.87,11.94,42222,4.7508726277656,4.762829521963,4.73094447076994,4.75884389056387,105935.536359918,0.0,1.0
2017-07-05,11.91,11.94,11.89,11.94,76272,4.74688699636647,4.75884389056387,4.73891573356821,4.75884389056387,191367.420521141,0.0,1.0
2017-07-06,11.86,11.93,11.86,11.91,112623,4.72695883937081,4.75485825916473,4.72695883937081,4.74688699636647,282572.543021718,0.0,1.0
2017-07-07,11.88,11.92,11.87,11.87,77492,4.73493010216907,4.7508726277656,4.73094447076994,4.73094447076994,194428.416076992,0.0,1.0
2017-07-10,11.89,11.9,11.86,11.9,89800,4.73891573356821,4.74290136496734,4.72695883937081,4.74290136496734,225309.345012567,0.0,1.0
2017-07-11,11.85,11.8993,11.84,11.89,159890,4.72297320797168,4.7426223707694,4.71898757657254,4.73891573356821,401166.048708901,0.0,1.0
2017-07-12,11.88,11.9,11.86,11.89,87638,4.73493010216907,4.74290136496734,4.72695883937081,4.73891573356821,219884.859445561,0.0,1.0
2017-07-13,11.9,11.92,11.87,11.89,134314,4.74290136496734,4.7508726277656,4.73094447076994,4.73891573356821,336995.538597081,0.0,1.0
2017-07-14,11.98,11.985,11.885,11.92,111990,4.7747864161604,4.77677923185996,4.73692291786864,4.7508726277656,280984.337950527,0.0,1.0
2017-07-17,11.92,11.99,11.92,11.98,124466,4.7508726277656,4.77877204755953,4.7508726277656,4.7747864161604,312286.78102822,0.0,1.0
2017-07-18,11.92,11.95,11.9,11.95,80136,4.7508726277656,4.762829521963,4.74290136496734,4.762829521963,201062.245789834,0.0,1.0
2017-07-19,11.94,11.99,11.93,11.93,215670,4.75884389056387,4.77877204755953,4.75485825916473,4.75485825916473,541118.779942764,0.0,1.0
2017-07-20,11.92,11.97,11.9,11.96,216211,4.7508726277656,4.77080078476126,4.74290136496734,4.76681515336213,542476.155840892,0.0,1.0
2017-07-21,11.92,11.94,11.9,11.94,106681,4.7508726277656,4.75884389056387,4.74290136496734,4.75884389056387,267663.989257079,0.0,1.0
2017-07-24,11.92,11.96,11.91,11.96,115398,4.7508726277656,4.76681515336213,4.74688699636647,4.76681515336213,289535.053404902,0.0,1.0
2017-07-25,11.94,11.95,11.9,11.93,155757,4.75884389056387,4.762829521963,4.74290136496734,4.75485825916473,390796.299010271,0.0,1.0
2017-07-26,11.92,11.95,11.901,11.95,174934,4.7508726277656,4.762829521963,4.74329992810725,4.762829521963,438911.636530383,0.0,1.0
2017-07-27,11.82,11.87,11.82,11.86,171387,4.75378213868697,4.77389120018734,4.75378213868697,4.76986938788726,426143.706400382,0.1073,1.0
2017-07-28,11.86,11.87,11.83,11.85,116250,4.76986938788726,4.77389120018734,4.75780395098704,4.76584757558719,289048.795235604,0.0,1.0
2017-07-31,11.85,11.88,11.85,11.88,309399,4.76584757558719,4.77791301248741,4.76584757558719,4.77791301248741,769302.436104091,0.0,1.0
2017-08-01,11.91,11.94,11.86,11.93,223338,4.78997844938763,4.80204388628785,4.76986938788726,4.79802207398778,555316.815744768,0.0,1.0
2017-08-02,11.92,11.93,11.85,11.92,144298,4.7940002616877,4.79802207398778,4.76584757558719,4.7940002616877,358788.499397051,0.0,1.0
2017-08-03,11.89,11.94,11.87,11.93,121237,4.78193482478748,4.80204388628785,4.77389120018734,4.79802207398778,301448.677746055,0.0,1.0
2017-08-04,11.87,11.94,11.87,11.92,100608,4.77389120018734,4.80204388628785,4.77389120018734,4.7940002616877,250155.88121345,0.0,1.0
2017-08-07,11.91,11.91,11.8489,11.91,227524,4.78997844938763,4.78997844938763,4.76540517623418,4.78997844938763,565725.058814499,0.0,1.0
2017-08-08,11.88,11.92,11.85,11.91,193040,4.77791301248741,4.7940002616877,4.76584757558719,4.78997844938763,479982.618772309,0.0,1.0
2017-08-09,11.775,11.89,11.75,11.89,182645,4.73568398333664,4.78193482478748,4.72562945258645,4.78193482478748,454136.061985435,0.0,1.0
2017-08-10,11.66,11.81,11.63,11.81,218668,4.68943314188579,4.7497603263869,4.67736770498557,4.7497603263869,543705.135110357,0.0,1.0
2017-08-11,11.78,11.84,11.61,11.62,155037,4.73769488948667,4.76182576328712,4.66932408038542,4.6733458926855,385490.391973697,0.0,1.0
2017-08-14,11.82,11.85,11.79,11.79,160151,4.75378213868697,4.76584757558719,4.74171670178675,4.74171670178675,398206.052522814,0.0,1.0
2017-08-15,11.75,11.85,11.75,11.85,206879,4.72562945258645,4.76584757558719,4.72562945258645,4.76584757558719,514392.479221905,0.0,1.0
2017-08-16,11.81,11.82,11.74,11.79,189246,4.7497603263869,4.75378213868697,4.72160764028638,4.74171670178675,470549.060672318,0.0,1.0
2017-08-17,11.77,11.82,11.71,11.81,278272,4.7336730771866,4.75378213868697,4.70954220338616,4.7497603263869,691906.979335931,0.0,1.0
2017-08-18,11.79,11.81,11.73,11.81,150630,4.74171670178675,4.7497603263869,4.71758582798631,4.7497603263869,374532.645387862,0.0,1.0
2017-08-21,11.78,11.79,11.7,11.7,105699,4.73769488948667,4.74171670178675,4.70552039108609,4.70552039108609,262814.353613833,0.0,1.0
2017-08-22,11.84,11.86,11.7426,11.86,121948,4.76182576328712,4.76986938788726,4.7226533114844,4.76986938788726,303216.537474334,0.0,1.0
2017-08-23,11.91,11.91,11.7973,11.83,105400,4.78997844938763,4.78997844938763,4.7446526247658,4.75780395098704,262070.907680281,0.0,1.0
2017-08-24,11.9,11.91,11.88,11.9,78242,4.78595663708756,4.78997844938763,4.77791301248741,4.78595663708756,194544.136230745,0.0,1.0
2017-08-25,11.92,11.95,11.8672,11.92,119357,4.7940002616877,4.80606569858793,4.77276509274332,4.7940002616877,296774.168197299,0.0,1.0
2017-08-28,11.9,11.93,11.88,11.93,161552,4.78595663708756,4.79802207398778,4.77791301248741,4.79802207398778,401689.556713137,0.0,1.0
2017-08-29,11.78,11.83,11.77,11.83,137242,4.78060762672846,4.80089883057705,4.77654938595874,4.80089883057705,338181.019283185,0.1067,1.0
2017-08-30,11.8266,11.84,11.774,11.81,122369,4.79951902871535,4.80495707134677,4.77817268226663,4.79278234903762,301532.13410373,0.0,1.0
2017-08-31,11.88,11.88,11.8201,11.84,64222,4.82119003442565,4.82119003442565,4.79688117221503,4.80495707134677,158250.837355946,0.0,1.0
2017-09-01,11.9,11.9,11.85,11.88,59437,4.82930651596508,4.82930651596508,4.80901531211649,4.82119003442565,146460.014012727,0.0,1.0
2017-09-05,11.76,11.89,11.76,11.89,117073,4.77249114518902,4.82524827519536,4.77249114518902,4.82524827519536,288482.144464088,0.0,1.0
2017-09-06,11.85,11.85,11.81,11.82,45721,4.80901531211649,4.80901531211649,4.79278234903762,4.79684058980733,112662.117884077,0.0,1.0
2017-09-07,11.87,11.87,11.85,11.86,71484,4.81713179365593,4.81713179365593,4.80901531211649,4.81307355288621,176145.290672237,0.0,1.0
2017-09-08,11.89,11.9,11.85,11.87,59158,4.82524827519536,4.82930651596508,4.80901531211649,4.81713179365593,145772.523999612,0.0,1.0
2017-09-11,11.89,11.92,11.87,11.9,59505,4.82524827519536,4.83742299750452,4.81713179365593,4.82930651596508,146627.574302662,0.0,1.0
2017-09-12,11.9,11.93,11.87,11.89,99752,4.82930651596508,4.84148123827424,4.81713179365593,4.82524827519536,245801.088846973,0.0,1.0
2017-09-13,11.89,11.9101,11.85,11.91,91711,4.82524827519536,4.8334053391425,4.80901531211649,4.8333647567348,225987.084562162,0.0,1.0
2017-09-14,11.92,11.92,11.8654,11.9,120773,4.83742299750452,4.83742299750452,4.81526500290186,4.82930651596508,297599.39553408,0.0,1.0
2017-09-15,11.89,11.93,11.89,11.92,129928,4.82524827519536,4.84148123827424,4.82524827519536,4.83742299750452,320158.431627532,0.0,1.0
2017-09-18,11.93,11.93,11.9,11.92,119617,4.84148123827424,4.84148123827424,4.82930651596508,4.83742299750452,294750.870605185,0.0,1.0
2017-09-19,11.94,11.94,11.91,11.93,81820,4.84553947904396,4.84553947904396,4.8333647567348,4.84148123827424,201614.454742354,0.0,1.0
2017-09-20,11.96,11.96,11.87,11.94,73283,4.85365596058339,4.85365596058339,4.81713179365593,4.84553947904396,180578.245989782,0.0,1.0
2017-09-21,11.96,11.96,11.9,11.94,130140,4.85365596058339,4.85365596058339,4.82930651596508,4.84553947904396,320680.825472623,0.0,1.0
2017-09-22,12.0,12.0,11.91,11.91,109058,4.86988892366227,4.86988892366227,4.8333647567348,4.8333647567348,268732.207348957,0.0,1.0
2017-09-25,12.04,12.04,11.97,12.0,160011,4.88612188674114,4.88612188674114,4.85771420135311,4.86988892366227,394286.611070385,0.0,1.0
2017-09-26,12.01,12.05,12.0001,12.03,96886,4.87394716443199,4.89018012751086,4.86992950606997,4.88206364597142,238738.915450596,0.0,1.0
2017-09-27,12.07,12.1,11.9739,12.04,199357,4.8982966090503,4.91047133135945,4.8592969152533,4.88612188674114,491239.951773057,0.0,1.0
2017-09-28,12.0,12.0,11.92,12.0,94293,4.91298744063668,4.91298744063668,4.88023419103243,4.91298744063668,230311.193275382,0.1062,1.0
2017-09-29,12.01,12.01,11.9614,12.0,83061,4.91708159683721,4.91708159683721,4.89718399770263,4.91298744063668,202876.968859263,0.0,1.0
2017-10-02,11.98,12.038,11.97,12.03,122404,4.90479912823562,4.9285452341987,4.90070497203509,4.92526990923827,298972.471993466,0.0,1.0
2017-10-03,11.96,12.0,11.95,11.97,99700,4.89661081583456,4.91298744063668,4.89251665963403,4.90070497203509,243517.821784815,0.0,1.0
2017-10-04,11.98,11.98,11.95,11.97,75200,4.90479912823562,4.90479912823562,4.89251665963403,4.90070497203509,183676.431276009,0.0,1.0
2017-10-05,11.97,11.99,11.96,11.98,81577,4.90070497203509,4.90889328443615,4.89661081583456,4.90479912823562,199252.290348444,0.0,1.0
2017-10-06,11.95,11.99,11.92,11.99,83535,4.89251665963403,4.90889328443615,4.88023419103243,4.90889328443615,204034.716577679,0.0,1.0
2017-10-09,11.94,11.99,11.94,11.97,82413,4.8884225034335,4.90889328443615,4.8884225034335,4.90070497203509,201294.225142949,0.0,1.0
2017-10-10,11.98,12.0,11.97,11.97,94711,4.90479912823562,4.91298744063668,4.90070497203509,4.90070497203509,231332.160672634,0.0,1.0
2017-10-11,11.98,12.01,11.94,12.0,113809,4.90479912823562,4.91708159683721,4.8884225034335,4.91298744063668,277979.135200683,0.0,1.0
2017-10-12,12.0,12.02,11.98,11.99,65063,4.91298744063668,4.92117575303774,4.90479912823562,4.90889328443615,158916.750639774,0.0,1.0
2017-10-13,12.02,12.03,11.97,12.0,151117,4.92117575303774,4.92526990923827,4.90070497203509,4.91298744063668,369104.139164052,0.0,1.0
2017-10-16,12.01,12.07,11.98,12.03,95255,4.91708159683721,4.94164653404039,4.90479912823562,4.92526990923827,232660.883792504,0.0,1.0
2017-10-17,12.03,12.04,11.9966,12.04,89285,4.92526990923827,4.9293640654388,4.9115954275285,4.9293640654388,218079.124554235,0.0,1.0
2017-10-18,12.01,12.03,11.98,12.03,84584,4.91708159683721,4.92526990923827,4.90479912823562,4.92526990923827,206596.90509375,0.0,1.0
2017-10-19,12.08,12.08,11.99,11.99,54148,4.94574069024092,4.94574069024092,4.90889328443615,4.90889328443615,132256.800541667,0.0,1.0
2017-10-20,12.06,12.12,12.01,12.12,102220,4.93755237783986,4.96211731504305,4.91708159683721,4.96211731504305,249672.93623715,0.0,1.0
2017-10-23,12.05,12.09,12.03,12.07,119536,4.93345822163933,4.94983484644145,4.92526990923827,4.94164653404039,291967.365545333,0.0,1.0
2017-10-24,12.13,12.13,12.05,12.08,98304,4.96621147124358,4.96621147124358,4.93345822163933,4.94574069024092,240108.083778681,0.0,1.0
2017-10-25,11.96,12.11,11.93,12.11,118803,4.89661081583456,4.95802315884251,4.88432834723297,4.95802315884251,290177.008841539,0.0,1.0
2017-10-26,12.03,12.03,11.94,12.0,106616,4.92526990923827,4.92526990923827,4.8884225034335,4.91298744063668,260410.191448444,0.0,1.0
2017-10-27,12.01,12.06,11.98,12.01,112060,4.91708159683721,4.93755237783986,4.90479912823562,4.91708159683721,273707.192670075,0.0,1.0
2017-10-30,11.91,12.04,11.9,12.04,104298,4.91941526587151,4.97311165416398,4.9152847744644,4.97311165416398,252507.485720447,0.1057,1.0
2017-10-31,11.9,11.988,11.9,11.9,66726,4.9152847744644,4.95163309884699,4.9152847744644,4.9152847744644,161544.94326049,0.0,1.0
2017-11-01,11.92,11.97,11.91,11.97,107619,4.92354575727862,4.94419821431419,4.91941526587151,4.94419821431419,260547.691286015,0.0,1.0
2017-11-02,11.94,11.95,11.9,11.95,48599,4.93180674009285,4.93593723149996,4.9152847744644,4.93593723149996,117659.123842528,0.0,1.0
2017-11-03,11.91,11.95,11.9,11.94,63964,4.91941526587151,4.93593723149996,4.9152847744644,4.93180674009285,154858.087562779,0.0,1.0
2017-11-06,11.97,11.97,11.9201,11.93,71106,4.94419821431419,4.94419821431419,4.9235870621927,4.92767624868574,172149.008414717,0.0,1.0
2017-11-07,11.95,11.99,11.81,11.94,216126,4.93593723149996,4.95245919712842,4.87811035180038,4.93180674009285,523245.247836175,0.0,1.0
2017-11-08,11.97,11.97,11.9104,11.96,71103,4.94419821431419,4.94419821431419,4.9195804855278,4.94006772290708,172141.745356392,0.0,1.0
2017-11-09,11.94,11.94,11.851,11.94,73029,4.93180674009285,4.93180674009285,4.89504536656955,4.93180674009285,176804.628800922,0.0,1.0
2017-11-10,11.86,11.94,11.85,11.94,86089,4.89876280883595,4.93180674009285,4.89463231742883,4.93180674009285,208423.142708274,0.0,1.0
2017-11-13,11.79,11.86,11.75,11.85,114902,4.86984936898616,4.89876280883595,4.8533274033577,4.89463231742883,278179.975879219,0.0,1.0
2017-11-14,11.75,11.8,11.735,11.76,71917,4.8533274033577,4.87397986039327,4.84713166624704,4.85745789476482,174112.455181858,0.0,1.0
2017-11-15,11.66,11.759,11.66,11.74,109481,4.81615298069369,4.85704484562411,4.81615298069369,4.84919691195059,265055.629486282,0.0,1.0
2017-11-16,11.7,11.76,11.69,11.72,131880,4.83267494632214,4.85745789476482,4.82854445491503,4.84093592913637,319284.043958777,0.0,1.0
2017-11-17,11.75,11.754,11.6901,11.7,54847,4.8533274033577,4.85497959992055,4.8285857598291,4.83267494632214,132785.653313672,0.0,1.0
2017-11-20,11.73,11.81,11.73,11.75,85540,4.84506642054348,4.87811035180038,4.84506642054348,4.8533274033577,207094.003034833,0.0,1.0
2017-11-21,11.72,11.77,11.72,11.77,59717,4.84093592913637,4.86158838617193,4.84093592913637,4.86158838617193,144576.017994285,0.0,1.0
2017-11-22,11.75,11.75,11.72,11.75,86105,4.8533274033577,4.8533274033577,4.84093592913637,4.8533274033577,208461.87901934,0.0,1.0
2017-11-24,11.78,11.78,11.73,11.77,31698,4.86571887757904,4.86571887757904,4.84506642054348,4.86158838617193,76741.4742599737,0.0,1.0
2017-11-27,11.77,11.85,11.76,11.82,60326,4.86158838617193,4.89463231742883,4.85745789476482,4.8822408432075,146050.418834222,0.0,1.0
2017-11-28,11.79,11.82,11.77,11.82,87784,4.86984936898616,4.8822408432075,4.86158838617193,4.8822408432075,212526.770661793,0.0,1.0
2017-11-29,11.67,11.7,11.66,11.68,66749,4.86373624170363,4.87623941970287,4.85956851570388,4.86790396770338,160156.881724152,0.1052,1.0
2017-11-30,11.7,11.73,11.69,11.73,74287,4.87623941970287,4.88874259770211,4.87207169370312,4.88874259770211,178243.483387647,0.0,1.0
2017-12-01,11.74,11.76,11.69,11.74,56960,4.89291032370185,4.90124577570134,4.87207169370312,4.89291032370185,136669.253217392,0.0,1.0
2017-12-04,11.68,11.78,11.67,11.78,123134,4.86790396770338,4.90958122770084,4.86373624170363,4.90958122770084,295446.485703482,0.0,1.0
2017-12-05,11.71,11.74,11.6904,11.72,53575,4.88040714570261,4.89291032370185,4.87223840274311,4.88457487170236,128547.318137672,0.0,1.0
2017-12-06,11.8,11.8,11.7,11.73,51673,4.91791667970033,4.91791667970033,4.87623941970287,4.88874259770211,123983.678397161,0.0,1.0
2017-12-07,11.69,11.77,11.69,11.77,73696,4.87207169370312,4.90541350170109,4.87207169370312,4.90541350170109,176825.443909918,0.0,1.0
2017-12-08,11.61,11.74,11.57,11.74,152438,4.83872988570515,4.89291032370185,4.82205898170617,4.89291032370185,365758.209655071,0.0,1.0
2017-12-11,11.64,11.65,11.55,11.6,154403,4.85123306370439,4.85540078970414,4.81372352970668,4.83456215970541,370473.010964273,0.0,1.0
2017-12-12,11.52,11.66,11.51,11.66,151931,4.80122035170744,4.85956851570388,4.79705262570769,4.85956851570388,364541.718935597,0.0,1.0
2017-12-13,11.6,11.6,11.46,11.54,135295,4.83456215970541,4.83456215970541,4.77621399570896,4.80955580370693,324625.467240995,0.0,1.0
2017-12-14,11.69,11.69,11.48,11.56,102012,4.87207169370312,4.87207169370312,4.78454944770845,4.81789125570642,244766.570562019,0.0,1.0
2017-12-15,11.66,11.73,11.61,11.73,73215,4.85956851570388,4.88874259770211,4.83872988570515,4.88874259770211,175671.337329905,0.0,1.0
2017-12-18,11.6,11.75,11.56,11.75,183637,4.83456215970541,4.8970780497016,4.81789125570642,4.8970780497016,440616.777617314,0.0,1.0
2017-12-19,11.67,11.76,11.56,11.6,197462,4.86373624170363,4.90124577570134,4.81789125570642,4.83456215970541,473788.344080278,0.0,1.0
2017-12-20,11.74,11.74,11.65,11.65,41042,4.89291032370185,4.89291032370185,4.85540078970414,4.85540078970414,98475.7635278828,0.0,1.0
2017-12-21,11.68,11.76,11.65,11.76,72593,4.86790396770338,4.90124577570134,4.85540078970414,4.90124577570134,174178.916762818,0.0,1.0
2017-12-22,11.72,11.95,11.67,11.94,120915,4.88457487170236,4.98043256969652,4.86373624170363,4.97626484369677,290122.239339553,0.0,1.0
2017-12-26,11.77,11.78,11.7,11.7,100901,4.90541350170109,4.90958122770084,4.87623941970287,4.87623941970287,242100.848295086,0.0,1.0
2017-12-27,11.86,11.91,11.75,11.79,542062,4.9429230356988,4.96376166569753,4.8970780497016,4.91374895370058,1300618.13092567,0.0,1.0
2017-12-28,11.78,11.86,11.71,11.86,268774,4.95300893261819,4.98664566560711,4.92357679125289,4.98664566560711,639239.25094283,0.1042,1.0
2017-12-29,11.83,11.87,11.75,11.75,134100,4.97403189073626,4.99085025723072,4.94039515774735,4.94039515774735,318937.03837214,0.0,1.0
2018-01-02,11.77,11.85,11.75,11.83,117761,4.94880434099457,4.98244107398349,4.94039515774735,4.97403189073626,280077.1407587,0.0,1.0
2018-01-03,11.81,11.84,11.79,11.8,82611,4.96562270748903,4.97823648235988,4.9572135242418,4.96141811586542,196478.058739455,0.0,1.0
2018-01-04,11.84,11.87,11.8,11.85,75361,4.97823648235988,4.99085025723072,4.96141811586542,4.98244107398349,179235.004837903,0.0,1.0
2018-01-05,11.87,11.89,11.83,11.89,79696,4.99085025723072,4.99925944047795,4.97403189073626,4.99925944047795,189545.1618949,0.0,1.0
2018-01-08,11.88,11.89,11.83,11.84,86435,4.99505484885434,4.99925944047795,4.97403189073626,4.97823648235988,205572.877790424,0.0,1.0
2018-01-09,11.85,11.87,11.82,11.87,65903,4.98244107398349,4.99085025723072,4.96982729911265,4.99085025723072,156740.549141232,0.0,1.0
2018-01-10,11.85,11.87,11.83,11.87,80628,4.98244107398349,4.99085025723072,4.97403189073626,4.99085025723072,191761.786203348,0.0,1.0
2018-01-11,11.87,11.95,11.83,11.95,103650,4.99085025723072,5.02448699021964,4.97403189073626,5.02448699021964,246516.211985625,0.0,1.0
2018-01-12,11.81,11.92,11.81,11.91,184771,4.96562270748903,5.0118732153488,4.96562270748903,5.00766862372518,439450.525854278,0.0,1.0
2018-01-16,11.82,11.89,11.8,11.83,94880,4.96982729911265,4.99925944047795,4.96141811586542,4.97403189073626,225658.062645404,0.0,1.0
2018-01-17,11.9,11.9,11.82,11.82,40958,5.00346403210157,5.00346403210157,4.96982729911265,4.96982729911265,97412.5519585839,0.0,1.0
2018-01-18,11.88,11.89,11.84,11.86,141230,4.99505484885434,4.99925944047795,4.97823648235988,4.98664566560711,335894.690002217,0.0,1.0
2018-01-19,11.87,11.91,11.85,11.88,81520,4.99085025723072,5.00766862372518,4.98244107398349,4.99505484885434,193883.276421304,0.0,1.0
2018-01-22,11.88,11.93,11.86,11.86,100539,4.99505484885434,5.01607780697241,4.98664566560711,4.98664566560711,239117.158097663,0.0,1.0
2018-01-23,11.94,11.96,11.9,11.93,117053,5.02028239859603,5.02869158184326,5.00346403210157,5.01607780697241,278393.267357003,0.0,1.0
2018-01-24,11.94,11.98,11.92,11.97,184187,5.02028239859603,5.03710076509049,5.0118732153488,5.03289617346687,438061.568133104,0.0,1.0
2018-01-25,11.9,11.97,11.86,11.94,159908,5.00346403210157,5.03289617346687,4.98664566560711,5.02028239859603,380317.553557137,0.0,1.0
2018-01-26,12.02,12.04,11.93,11.97,229319,5.05391913158494,5.06232831483217,5.01607780697241,5.03289617346687,545401.362434458,0.0,1.0
2018-01-29,11.94,11.97,11.9,11.92,179330,5.02028239859603,5.03289617346687,5.00346403210157,5.0118732153488,426509.911195196,0.0,1.0
2018-01-30,11.65,11.8,11.57,11.57,272046,4.91869946496949,4.98203035936824,4.88492298795683,4.88492298795683,644344.287056306,0.0484,1.0
2018-01-31,11.69,11.73,11.64,11.68,109738,4.93558770347583,4.95247594198216,4.91447740534291,4.93136564384924,259915.798699429,0.0,1.0
2018-02-01,11.68,11.7,11.65,11.69,74891,4.93136564384924,4.93980976310241,4.91869946496949,4.93558770347583,177380.251876278,0.0,1.0
2018-02-02,11.61,11.65,11.56,11.62,78495,4.90181122646316,4.91869946496949,4.88070092833024,4.90603328608974,185916.370071549,0.0,1.0
2018-02-05,11.5,11.61,11.38,11.61,113362,4.85536857057074,4.90181122646316,4.80470385505174,4.90181122646316,268499.287139958,0.0,1.0
2018-02-06,11.52,11.56,11.22,11.22,110568,4.86381268982391,4.88070092833024,4.73715090102641,4.73715090102641,261881.663877585,0.0,1.0
2018-02-07,11.52,11.6,11.48,11.48,64456,4.86381268982391,4.89758916683658,4.84692445131758,4.84692445131758,152664.826413552,0.0,1.0
2018-02-08,11.4,11.52,11.39,11.5,52492,4.81314797430491,4.86381268982391,4.80892591467833,4.85536857057074,124327.945700946,0.0,1.0
2018-02-09,11.38,11.42,11.3,11.31,106625,4.80470385505174,4.82159209355808,4.77092737803908,4.77514943766566,252542.620025211,0.0,1.0
2018-02-12,11.34,11.54,11.26,11.38,315382,4.78781561654541,4.87225680907708,4.75403913953275,4.80470385505174,746986.134478698,0.0,1.0
2018-02-13,11.35,11.36,11.22,11.29,77189,4.79203767617199,4.79625973579858,4.73715090102641,4.7667053184125,182823.093056282,0.0,1.0
2018-02-14,11.39,11.4,11.29,11.29,80628,4.80892591467833,4.81314797430491,4.7667053184125,4.7667053184125,190968.406728185,0.0,1.0
2018-02-15,11.41,11.44,11.35,11.41,84769,4.81737003393149,4.83003621281124,4.79203767617199,4.81737003393149,200776.416008602,0.0,1.0
2018-02-16,11.37,11.41,11.34,11.36,116369,4.80048179542516,4.81737003393149,4.78781561654541,4.79625973579858,275621.403514315,0.0,1.0
2018-02-20,11.34,11.41,11.25,11.34,200929,4.78781561654541,4.81737003393149,4.74981707990616,4.78781561654541,475902.800459983,0.0,1.0
2018-02-21,11.37,11.41,11.29,11.32,89396,4.80048179542516,4.81737003393149,4.7667053184125,4.77937149729225,211735.522248758,0.0,1.0
2018-02-22,11.37,11.3904,11.27,11.37,163487,4.80048179542516,4.80909479706339,4.75826119915933,4.80048179542516,387220.964314764,0.0,1.0
2018-02-23,11.38,11.41,11.31,11.4,155796,4.80470385505174,4.81737003393149,4.77514943766566,4.81314797430491,369004.736501269,0.0,1.0
2018-02-26,11.34,11.38,11.31,11.37,102430,4.78781561654541,4.80470385505174,4.77514943766566,4.80048179542516,242606.711082601,0.0,1.0
2018-02-27,11.17,11.29,11.16,11.27,112110,4.7595278170473,4.81065971839427,4.75526682526839,4.80213773483645,263107.759453516,0.103,1.0
2018-02-28,11.21,11.23,11.11,11.16,97615,4.77657178416296,4.78509376772079,4.73396186637382,4.75526682526839,229089.857631389,0.0,1.0
2018-03-01,11.17,11.21,11.13,11.21,66344,4.7595278170473,4.77657178416296,4.74248384993165,4.77657178416296,155700.84018539,0.0,1.0
2018-03-02,11.18,11.21,11.13,11.15,37120,4.76378880882622,4.77657178416296,4.74248384993165,4.75100583348947,87115.8686193427,0.0,1.0
2018-03-05,11.14,11.18,11.14,11.18,49064,4.74674484171056,4.76378880882622,4.74674484171056,4.76378880882622,115146.901345351,0.0,1.0
2018-03-06,11.19,11.19,11.11,11.14,60013,4.76804980060513,4.76804980060513,4.73396186637382,4.74674484171056,140842.796968012,0.0,1.0
2018-03-07,11.18,11.19,11.14,11.17,54425,4.76378880882622,4.76804980060513,4.74674484171056,4.7595278170473,127728.479245898,0.0,1.0
2018-03-08,11.17,11.19,11.15,11.19,45393,4.7595278170473,4.76804980060513,4.75100583348947,4.76804980060513,106531.536213304,0.0,1.0
2018-03-09,11.23,11.24,11.18,11.2,49097,4.78509376772079,4.7893547594997,4.76378880882622,4.77231079238405,115224.348103553,0.0,1.0
2018-03-12,11.22,11.32,11.2,11.25,52470,4.78083277594187,4.82344269373102,4.77231079238405,4.79361575127862,123140.345540326,0.0,1.0
2018-03-13,11.21,11.29,11.2,11.23,66307,4.77657178416296,4.81065971839427,4.77231079238405,4.78509376772079,155614.005941346,0.0,1.0
2018-03-14,11.3,11.32,11.22,11.25,93869,4.81492071017319,4.82344269373102,4.78083277594187,4.79361575127862,220298.477139792,0.0,1.0
2018-03-15,11.23,11.33,11.23,11.29,64398,4.78509376772079,4.82770368550993,4.78509376772079,4.81065971839427,151133.828322964,0.0,1.0
2018-03-16,11.26,11.26,11.23,11.23,50319,4.79787674305753,4.79787674305753,4.78509376772079,4.78509376772079,118092.225028467,0.0,1.0
2018-03-19,11.17,11.26,11.14,11.26,88611,4.7595278170473,4.79787674305753,4.74674484171056,4.79787674305753,207958.626999692,0.0,1.0
2018-03-20,11.21,11.23,11.15,11.15,77259,4.77657178416296,4.78509376772079,4.75100583348947,4.75100583348947,181316.942178389,0.0,1.0
2018-03-21,11.15,11.22,11.09,11.21,76971,4.75100583348947,4.78083277594187,4.72543988281599,4.77657178416296,180641.043197722,0.0,1.0
2018-03-22,11.17,11.2,11.1,11.11,110533,4.7595278170473,4.77231079238405,4.7297008745949,4.73396186637382,259406.743160071,0.0,1.0
2018-03-23,11.21,11.23,11.14,11.18,107330,4.77657178416296,4.78509376772079,4.74674484171056,4.76378880882622,251889.713871607,0.0,1.0
2018-03-26,11.21,11.23,11.2,11.21,54145,4.77657178416296,4.78509376772079,4.77231079238405,4.77657178416296,127071.355236916,0.0,1.0
2018-03-27,11.27,11.29,11.18,11.29,48246,4.80213773483645,4.81065971839427,4.76378880882622,4.81065971839427,113227.160490539,0.0,1.0
2018-03-28,11.13,11.17,11.1,11.17,70852,4.78556247681647,4.80276126379515,4.77266338658246,4.80276126379515,164783.714311592,0.1011,1.0
2018-03-29,11.17,11.19,11.13,11.13,44050,4.80276126379515,4.81136065728448,4.78556247681647,4.78556247681647,102449.085635206,0.0,1.0
2018-04-02,11.12,11.17,11.12,11.15,46558,4.7812627800718,4.80276126379515,4.7812627800718,4.79416187030581,108282.055141973,0.0,1.0
2018-04-03,11.16,11.16,11.1,11.12,41824,4.79846156705048,4.79846156705048,4.77266338658246,4.7812627800718,97271.9763361376,0.0,1.0
2018-04-04,11.13,11.14,11.11,11.12,58341,4.78556247681647,4.78986217356114,4.77696308332713,4.7812627800718,135686.31339486,0.0,1.0
2018-04-05,11.11,11.14,11.1,11.13,76389,4.77696308332713,4.78986217356114,4.77266338658246,4.78556247681647,177661.366687577,0.0,1.0
2018-04-06,11.11,11.15,11.09,11.1,71075,4.77696308332713,4.79416187030581,4.76836368983779,4.77266338658246,165302.355539666,0.0,1.0
2018-04-09,11.2,11.2,11.13,11.13,75964,4.81566035402915,4.81566035402915,4.78556247681647,4.78556247681647,176672.924885194,0.0,1.0
2018-04-10,11.24,11.25,11.19,11.19,71364,4.83285914100783,4.8371588377525,4.81136065728448,4.81136065728448,165974.495965286,0.0,1.0
2018-04-11,11.23,11.26,11.18,11.26,81764,4.82855944426316,4.84145853449717,4.80706096053981,4.84145853449717,190162.248305948,0.0,1.0
2018-04-12,11.24,11.24,11.2,11.2,27646,4.83285914100783,4.83285914100783,4.81566035402915,4.81566035402915,64297.5578086472,0.0,1.0
2018-04-13,11.25,11.25,11.17,11.25,81724,4.8371588377525,4.8371588377525,4.80276126379515,4.8371588377525,190069.218489253,0.0,1.0
2018-04-16,11.22,11.24,11.21,11.23,47376,4.82425974751849,4.83285914100783,4.81996005077382,4.82855944426316,110184.514893383,0.0,1.0
2018-04-17,11.2,11.23,11.18,11.21,71258,4.81566035402915,4.82855944426316,4.80706096053981,4.81996005077382,165727.966951045,0.0,1.0
2018-04-18,11.24,11.24,11.17,11.19,72753,4.83285914100783,4.83285914100783,4.80276126379515,4.81136065728448,169204.956350015,0.0,1.0
2018-04-19,11.18,11.22,11.12,11.22,108839,4.80706096053981,4.82425974751849,4.7812627800718,4.82425974751849,253131.805481276,0.0,1.0
2018-04-20,11.12,11.23,11.12,11.23,39488,4.7812627800718,4.82855944426316,4.7812627800718,4.82855944426316,91839.0350411583,0.0,1.0
2018-04-23,11.15,11.17,11.1,11.11,73923,4.79416187030581,4.80276126379515,4.77266338658246,4.77696308332713,171926.078488339,0.0,1.0
2018-04-24,11.14,11.2,11.13,11.15,81642,4.78986217356114,4.81566035402915,4.78556247681647,4.79416187030581,189878.507365028,0.0,1.0
2018-04-25,11.11,11.16,11.1,11.15,65372,4.77696308332713,4.79846156705048,4.77266338658246,4.79416187030581,152038.629424397,0.0,1.0
2018-04-26,11.16,11.16,11.09,11.11,38465,4.79846156705048,4.79846156705048,4.76836368983779,4.77696308332713,89459.7974791874,0.0,1.0
2018-04-27,11.08,11.13,11.06,11.13,60352,4.80697496660492,4.82866709190548,4.7982981164847,4.82866709190548,139110.389516401,0.0998,1.0
2018-04-30,11.06,11.07,10.97,11.06,143838,4.7982981164847,4.80263654154481,4.75925229094368,4.7982981164847,331544.277029097,0.0,1.0
2018-05-01,11.05,11.08,11.01,11.05,55925,4.79395969142458,4.80697496660492,4.77660599118413,4.79395969142458,128906.225704281,0.0,1.0
2018-05-02,11.07,11.11,11.05,11.11,68744,4.80263654154481,4.81999024178526,4.79395969142458,4.81999024178526,158453.814569782,0.0,1.0
2018-05-03,11.03,11.1,11.02,11.09,52568,4.78528284130436,4.81565181672515,4.78094441624424,4.81131339166503,121168.394686144,0.0,1.0
2018-05-04,11.03,11.08,11.03,11.04,54513,4.78528284130436,4.80697496660492,4.78528284130436,4.78962126636447,125651.588409789,0.0,1.0
2018-05-07,11.04,11.07,11.02,11.02,54728,4.78962126636447,4.80263654154481,4.78094441624424,4.78094441624424,126147.159952505,0.0,1.0
2018-05-08,11.08,11.08,11.03,11.06,42158,4.80697496660492,4.80697496660492,4.78528284130436,4.7982981164847,97173.5120829872,0.0,1.0
2018-05-09,11.07,11.07,11.0,11.07,82688,4.80263654154481,4.80263654154481,4.77226756612402,4.80263654154481,190594.510344846,0.0,1.0
2018-05-10,11.04,11.12,11.01,11.1,63441,4.78962126636447,4.82432866684537,4.77660599118413,4.81565181672515,146230.484844081,0.0,1.0
2018-05-11,11.06,11.06,11.0,11.05,61529,4.7982981164847,4.7982981164847,4.77226756612402,4.79395969142458,141823.355589784,0.0,1.0
2018-05-14,11.05,11.11,10.91,11.04,88272,4.79395969142458,4.81999024178526,4.733221740583,4.78962126636447,203465.540551958,0.0,1.0
2018-05-15,11.02,11.1,10.91,11.1,152494,4.78094441624424,4.81565181672515,4.733221740583,4.81565181672515,351496.217837256,0.0,1.0
2018-05-16,11.0,11.04,10.98,11.04,65802,4.77226756612402,4.78962126636447,4.76359071600379,4.78962126636447,151672.551878285,0.0,1.0
2018-05-17,10.97,11.02,10.97,11.02,55445,4.75925229094368,4.78094441624424,4.75925229094368,4.78094441624424,127799.833422867,0.0,1.0
2018-05-18,10.94,11.0,10.94,10.97,77565,4.74623701576334,4.77226756612402,4.74623701576334,4.75925229094368,178786.077724676,0.0,1.0
2018-05-21,10.99,11.02,10.95,10.98,127757,4.76792914106391,4.78094441624424,4.75057544082345,4.76359071600379,294477.830617823,0.0,1.0
2018-05-22,11.01,11.01,10.98,10.99,60542,4.77660599118413,4.77660599118413,4.76359071600379,4.76792914106391,139548.336461127,0.0,1.0
2018-05-23,11.0,11.02,10.98,11.02,50566,4.77226756612402,4.78094441624424,4.76359071600379,4.78094441624424,116553.816879082,0.0,1.0
2018-05-24,11.01,11.05,11.001,11.02,117676,4.77660599118413,4.79395969142458,4.77270140863003,4.78094441624424,271241.287724218,0.0,1.0
2018-05-25,11.03,11.05,11.0,11.02,72989,4.78528284130436,4.79395969142458,4.77226756612402,4.78094441624424,168238.471308533,0.0,1.0
2018-05-29,11.02,11.05,10.99,11.05,94403,4.78094441624424,4.79395969142458,4.76792914106391,4.79395969142458,217597.396963097,0.0,1.0
2018-05-30,10.99,11.0,10.93,11.0,85975,4.81100970191082,4.81538732675333,4.78474395285581,4.81538732675333,196396.454911476,0.0993,1.0
2018-05-31,11.05,11.05,10.96,10.99,146774,4.83727545096584,4.83727545096584,4.79787682738332,4.81100970191082,335282.271278592,0.0,1.0
2018-06-01,10.96,11.06,10.93,11.06,104896,4.79787682738332,4.84165307580835,4.78474395285581,4.84165307580835,239618.523226451,0.0,1.0
2018-06-04,10.98,11.03,10.95,10.97,86098,4.80663207706832,4.82852020128084,4.79349920254081,4.80225445222582,196677.429194164,0.0,1.0
2018-06-05,10.94,11.01,10.93,11.01,147484,4.78912157769831,4.81976495159583,4.78474395285581,4.81976495159583,336904.155349393,0.0,1.0
2018-06-06,10.93,10.95,10.89,10.95,142420,4.78474395285581,4.79349920254081,4.76723345348579,4.79349920254081,325336.238540184,0.0,1.0
2018-06-07,10.9,10.93,10.85,10.93,193980,4.7716110783283,4.78474395285581,4.74972295411578,4.78474395285581,443117.002893027,0.0,1.0
2018-06-08,10.93,10.94,10.9,10.94,73806,4.78474395285581,4.78912157769831,4.7716110783283,4.78912157769831,168598.275675445,0.0,1.0
2018-06-11,10.92,10.94,10.9,10.94,119076,4.7803663280133,4.78912157769831,4.7716110783283,4.78912157769831,272010.517767245,0.0,1.0
2018-06-12,10.93,10.95,10.89,10.95,66369,4.78474395285581,4.79349920254081,4.76723345348579,4.79349920254081,151609.611119741,0.0,1.0
2018-06-13,10.94,10.95,10.92,10.95,48879,4.78912157769831,4.79349920254081,4.7803663280133,4.79349920254081,111656.438727746,0.0,1.0
2018-06-14,10.95,10.95,10.92,10.95,74527,4.79349920254081,4.79349920254081,4.7803663280133,4.79349920254081,170245.287527625,0.0,1.0
2018-06-15,10.95,10.96,10.92,10.95,45781,4.79349920254081,4.79787682738332,4.7803663280133,4.79349920254081,104579.541754025,0.0,1.0
2018-06-18,10.88,10.96,10.86,10.92,72863,4.76285582864329,4.79787682738332,4.75410057895829,4.7803663280133,166444.139508169,0.0,1.0
2018-06-19,10.94,10.94,10.86,10.86,115579,4.78912157769831,4.78912157769831,4.75410057895829,4.75410057895829,264022.167632607,0.0,1.0
2018-06-20,10.98,10.98,10.93,10.98,69975,4.80663207706832,4.80663207706832,4.78474395285581,4.80663207706832,159846.954724402,0.0,1.0
2018-06-21,10.93,10.99,10.91,10.98,132247,4.78474395285581,4.81100970191082,4.7759887031708,4.80663207706832,302097.60945249,0.0,1.0
2018-06-22,10.94,10.94,10.91,10.93,64895,4.78912157769831,4.78912157769831,4.7759887031708,4.78474395285581,148242.488415007,0.0,1.0
2018-06-25,10.97,10.99,10.94,10.96,129932,4.80225445222582,4.81100970191082,4.78912157769831,4.79787682738332,296809.353644173,0.0,1.0
2018-06-26,10.98,11.01,10.95,10.96,108441,4.80663207706832,4.81976495159583,4.79349920254081,4.79787682738332,247716.521861649,0.0,1.0
2018-06-27,10.97,11.01,10.95,11.01,88605,4.80225445222582,4.81976495159583,4.79349920254081,4.81976495159583,202404.279004725,0.0,1.0
2018-06-28,10.96,10.97,10.87,10.91,140182,4.8408651033367,4.84528195105872,4.80111347383849,4.81878086472658,317380.196969545,0.0982,1.0
2018-06-29,10.92,11.02,10.92,10.95,126554,4.82319771244861,4.86736618966883,4.82319771244861,4.83644825561467,286525.612755445,0.0,1.0
2018-07-02,11.0,11.02,10.97,10.97,88279,4.85853249422479,4.86736618966883,4.84528195105872,4.84528195105872,199868.787777849,0.0,1.0
2018-07-03,10.96,11.02,10.95,11.02,46451,4.8408651033367,4.86736618966883,4.83644825561467,4.86736618966883,105167.764259551,0.0,1.0
2018-07-05,10.97,11.0,10.93,10.95,83780,4.84528195105872,4.85853249422479,4.82761456017063,4.83644825561467,189682.790244885,0.0,1.0
2018-07-06,11.03,11.03,10.95,11.0,94592,4.87178303739085,4.87178303739085,4.83644825561467,4.85853249422479,214161.786761091,0.0,1.0
2018-07-09,11.0,11.04,11.0,11.02,47641,4.85853249422479,4.87619988511288,4.85853249422479,4.86736618966883,107861.993435863,0.0,1.0
2018-07-10,11.08,11.08,11.0,11.0,92174,4.89386727600097,4.89386727600097,4.85853249422479,4.85853249422479,208687.294199475,0.0,1.0
2018-07-11,11.07,11.09,11.05,11.09,65719,4.88945042827894,4.89828412372299,4.8806167328349,4.89828412372299,148791.636334491,0.0,1.0
2018-07-12,11.04,11.09,11.02,11.09,48179,4.87619988511288,4.89828412372299,4.86736618966883,4.89828412372299,109080.056710531,0.0,1.0
2018-07-13,11.07,11.11,11.04,11.11,68340,4.88945042827894,4.90711781916703,4.87619988511288,4.90711781916703,154725.732696771,0.0,1.0
2018-07-16,11.08,11.1,11.03,11.1,54554,4.89386727600097,4.90270097144501,4.87178303739085,4.90270097144501,123513.427297917,0.0,1.0
2018-07-17,11.08,11.1,11.05,11.09,126638,4.89386727600097,4.90270097144501,4.8806167328349,4.89828412372299,286715.793638479,0.0,1.0
2018-07-18,11.13,11.14,11.08,11.11,78773,4.91595151461108,4.9203683623331,4.89386727600097,4.90711781916703,178346.651181193,0.0,1.0
2018-07-19,11.18,11.19,11.13,11.13,53650,4.93803575322119,4.94245260094321,4.91595151461108,4.91595151461108,121466.718747172,0.0,1.0
2018-07-20,11.2,11.21,11.17,11.18,64344,4.94686944866524,4.95128629638726,4.93361890549917,4.93803575322119,145678.556403878,0.0,1.0
2018-07-23,11.2,11.25,11.19,11.21,110242,4.94686944866524,4.96895368727535,4.94245260094321,4.95128629638726,249594.29651679,0.0,1.0
2018-07-24,11.26,11.27,11.21,11.27,112338,4.97337053499737,4.97778738271939,4.95128629638726,4.97778738271939,254339.762360109,0.0,1.0
2018-07-25,11.32,11.34,11.27,11.34,68748,4.99987162132951,5.00870531677355,4.97778738271939,5.00870531677355,155649.468414364,0.0,1.0
2018-07-26,11.3,11.31,11.26,11.31,63694,4.99103792588546,4.99545477360748,4.97337053499737,4.99545477360748,144206.918618498,0.0,1.0
2018-07-27,11.34,11.34,11.28,11.3,99304,5.00870531677355,5.00870531677355,4.98220423044142,4.99103792588546,224830.028676034,0.0,1.0
2018-07-30,11.24,11.31,11.21,11.31,117091,5.00768944179749,5.0388761198158,4.99432372264678,5.0388761198158,262816.385739686,0.0977,1.0
2018-07-31,11.16,11.26,11.15,11.25,139924,4.97204752406227,5.01659992123129,4.96759228434537,5.01214468151439,314066.153318699,0.0,1.0
2018-08-01,11.2,11.2,11.17,11.17,54992,4.98986848292988,4.98986848292988,4.97650276377917,4.97650276377917,123432.191070166,0.0,1.0
2018-08-02,11.2,11.22,11.19,11.2,41750,4.98986848292988,4.99877896236368,4.98541324321298,4.98986848292988,93709.8846592128,0.0,1.0
2018-08-03,11.23,11.24,11.2,11.22,55703,5.00323420208059,5.00768944179749,4.98986848292988,4.99877896236368,125028.064794542,0.0,1.0
2018-08-06,11.23,11.23,11.2,11.2,42384,5.00323420208059,5.00323420208059,4.98986848292988,4.98986848292988,95132.9281771513,0.0,1.0
2018-08-07,11.21,11.23,11.21,11.23,88768,4.99432372264678,5.00323420208059,4.99432372264678,5.00323420208059,199244.048896503,0.0,1.0
2018-08-08,11.19,11.23,11.19,11.21,58573,4.98541324321298,5.00323420208059,4.98541324321298,4.99432372264678,131469.91794357,0.0,1.0
2018-08-09,11.22,11.22,11.18,11.22,64962,4.99877896236368,4.99877896236368,4.98095800349608,4.99877896236368,145810.3359816,0.0,1.0
2018-08-10,11.18,11.22,11.18,11.22,58489,4.98095800349608,4.99877896236368,4.98095800349608,4.99877896236368,131281.375900184,0.0,1.0
2018-08-13,11.22,11.22,11.19,11.21,78282,4.99877896236368,4.99877896236368,4.98541324321298,4.99432372264678,175707.717147126,0.0,1.0
2018-08-14,11.22,11.25,11.21,11.21,41831,4.99877896236368,5.01214468151439,4.99432372264678,4.99432372264678,93891.6930581924,0.0,1.0
2018-08-15,11.22,11.24,11.22,11.24,62909,4.99877896236368,5.00768944179749,4.99877896236368,5.00768944179749,141202.278659315,0.0,1.0
2018-08-16,11.24,11.24,11.21,11.24,81141,5.00768944179749,5.00768944179749,4.99432372264678,5.00768944179749,182124.880266663,0.0,1.0
2018-08-17,11.22,11.28,11.2,11.24,93910,4.99877896236368,5.02551040066509,4.98986848292988,5.00768944179749,210785.515409501,0.0,1.0
2018-08-20,11.33,11.33,11.23,11.25,91280,5.0477865992496,5.0477865992496,5.00323420208059,5.01214468151439,204882.353813005,0.0,1.0
2018-08-21,11.32,11.36,11.31,11.34,81397,5.0433313595327,5.06115231840031,5.0388761198158,5.0522418389665,182699.484589364,0.0,1.0
2018-08-22,11.35,11.36,11.33,11.36,57640,5.0566970786834,5.06115231840031,5.0477865992496,5.06115231840031,129375.754533102,0.0,1.0
2018-08-23,11.39,11.39,11.34,11.36,33638,5.07451803755101,5.07451803755101,5.0522418389665,5.06115231840031,75502.1101836311,0.0,1.0
2018-08-24,11.38,11.42,11.36,11.42,104379,5.07006279783411,5.08788375670172,5.06115231840031,5.08788375670172,234283.689840574,0.0,1.0
2018-08-27,11.44,11.44,11.38,11.38,69449,5.09679423613552,5.09679423613552,5.07006279783411,5.07006279783411,155881.623465812,0.0,1.0
2018-08-28,11.55,11.55,11.43,11.54,153967,5.14580187302144,5.14580187302144,5.09233899641862,5.14134663330454,345586.342786228,0.0,1.0
2018-08-29,11.5,11.52,11.45,11.47,121036,5.12352567443693,5.13243615387073,5.10124947585242,5.11015995528623,271671.128134431,0.0,1.0
2018-08-30,11.35,11.38,11.3,11.37,130904,5.09995745633452,5.11343752009576,5.07749068339913,5.10894416550868,291327.998855084,0.0971,1.0
2018-08-31,11.35,11.37,11.31,11.32,91486,5.09995745633452,5.10894416550868,5.0819840379862,5.08647739257328,203602.894512438,0.0,1.0
2018-09-04,11.31,11.34,11.28,11.32,81935,5.0819840379862,5.09546410174744,5.06850397422497,5.08647739257328,182347.060335752,0.0,1.0
2018-09-05,11.29,11.31,11.26,11.27,49044,5.07299732881205,5.0819840379862,5.05951726505081,5.06401061963789,109147.85167641,0.0,1.0
2018-09-06,11.33,11.33,11.25,11.29,67510,5.09097074716036,5.09097074716036,5.05502391046373,5.07299732881205,150244.096457761,0.0,1.0
2018-09-07,11.22,11.3,11.2,11.28,84467,5.04154384670249,5.07749068339913,5.03255713752834,5.06850397422497,187982.048518704,0.0,1.0
2018-09-10,11.25,11.33,11.21,11.33,51241,5.05502391046373,5.09097074716036,5.03705049211542,5.09097074716036,114037.294424413,0.0,1.0
2018-09-11,11.3,11.32,11.28,11.3,67194,5.07749068339913,5.08647739257328,5.06850397422497,5.07749068339913,149540.835689272,0.0,1.0
2018-09-12,11.37,11.38,11.33,11.38,104290,5.10894416550868,5.11343752009576,5.09097074716036,5.11343752009576,232098.308688785,0.0,1.0
2018-09-13,11.34,11.42,11.33,11.42,67202,5.09546410174744,5.13141093844407,5.09097074716036,5.13141093844407,149558.639759361,0.0,1.0
2018-09-14,11.3,11.41,11.27,11.38,235306,5.07749068339913,5.12691758385699,5.06401061963789,5.11343752009576,523675.564525105,0.0,1.0
2018-09-17,11.39,11.39,11.32,11.34,170137,5.11793087468283,5.11793087468283,5.08647739257328,5.09546410174744,378641.384076938,0.0,1.0
2018-09-18,11.38,11.4,11.32,11.39,282841,5.11343752009576,5.12242422926991,5.08647739257328,5.11793087468283,629465.123481106,0.0,1.0
2018-09-19,11.31,11.38,11.27,11.37,249840,5.0819840379862,5.11343752009576,5.06401061963789,5.10894416550868,556021.108858051,0.0,1.0
2018-09-20,10.52,10.95,10.39,10.95,640572,4.72700902560697,4.92022327285136,4.66859541597495,4.92022327285136,1425598.59807645,0.0,1.0
2018-09-21,10.33,10.5,10.27,10.43,382680,4.64163528845247,4.71802231643282,4.61467516093,4.68656883432326,851657.692674507,0.0,1.0
2018-09-24,10.16,10.45,10.15,10.29,223400,4.56524826047213,4.69555554349742,4.56075490588506,4.62366187010416,497178.657216172,0.0,1.0
2018-09-25,10.1,10.24,10.05,10.24,249568,4.53828813294966,4.60119509716877,4.51582136001427,4.60119509716877,555415.770475048,0.0,1.0
2018-09-26,10.31,10.35,10.15,10.29,209169,4.63264857927832,4.65062199762663,4.56075490588506,4.62366187010416,465507.442037822,0.0,1.0
2018-09-27,10.24,10.3,10.2,10.27,140773,4.64478063666343,4.67199614820638,4.62663696230146,4.6583883924349,310351.68994235,0.097,1.0
2018-09-28,10.18,10.32,10.06,10.32,199900,4.61756512512048,4.68106798538736,4.56313410203458,4.68106798538736,440704.558540883,0.0,1.0
2018-10-01,10.24,10.24,10.07,10.23,219267,4.64478063666343,4.64478063666343,4.56767002062507,4.64024471807294,483401.532954397,0.0,1.0
2018-10-02,10.17,10.2,10.14,10.14,112185,4.61302920652999,4.62663696230146,4.59942145075851,4.59942145075851,247325.867433262,0.0,1.0
2018-10-03,10.05,10.21,10.0,10.2,173572,4.55859818344409,4.63117288089196,4.53591859049163,4.62663696230146,382661.188769676,0.0,1.0
2018-10-04,10.17,10.19,10.04,10.12,129226,4.61302920652999,4.62210104371097,4.5540622648536,4.59034961357753,284894.883851947,0.0,1.0
2018-10-05,9.98,10.15,9.85,10.15,199716,4.52684675331065,4.60395736934901,4.46787981163426,4.60395736934901,440298.907521516,0.0,1.0
2018-10-08,10.0,10.14,9.9,10.14,103659,4.53591859049163,4.59942145075851,4.49055940458671,4.59942145075851,228529.23378584,0.0,1.0
2018-10-09,9.96,10.0,9.92,9.92,88716,4.51777491612966,4.53591859049163,4.4996312417677,4.4996312417677,195585.520837984,0.0,1.0
2018-10-10,9.75,10.0,9.72,10.0,220237,4.42252062572934,4.53591859049163,4.40891286995787,4.53591859049163,485540.019306496,0.0,1.0
2018-10-11,9.58,9.72,9.56,9.71,284528,4.34541000969098,4.40891286995787,4.33633817251,4.40437695136737,627277.571948577,0.0,1.0
2018-10-12,9.57,9.64,9.43,9.64,234712,4.34087409110049,4.37262552123393,4.27737123083361,4.37262552123393,517451.967705092,0.0,1.0
2018-10-15,9.73,9.79,9.59,9.62,202411,4.41344878854836,4.44066430009131,4.34994592828147,4.36355368405295,446240.372180184,0.0,1.0
2018-10-16,9.89,10.0,9.78,9.8,223681,4.48602348599622,4.53591859049163,4.43612838150081,4.4452002186818,493132.748169002,0.0,1.0
2018-10-17,9.75,9.83,9.73,9.79,218794,4.42252062572934,4.45880797445327,4.41344878854836,4.44066430009131,482358.74527961,0.0,1.0
2018-10-18,9.65,9.8,9.65,9.8,279561,4.37716143982442,4.4452002186818,4.37716143982442,4.4452002186818,616327.199050765,0.0,1.0
2018-10-19,9.51,9.65,9.5,9.62,306335,4.31365857955754,4.37716143982442,4.30912266096705,4.36355368405295,675353.831618917,0.0,1.0
2018-10-22,9.33,9.54,9.31,9.5,365545,4.23201204492869,4.32726633532902,4.22294020774771,4.30912266096705,805889.684101187,0.0,1.0
2018-10-23,9.35,9.42,9.31,9.36,395932,4.24108388210967,4.27283531224312,4.22294020774771,4.24561980070017,872881.627174633,0.0,1.0
2018-10-24,9.25,9.39,9.22,9.37,495419,4.19572469620476,4.25922755647164,4.18211694043328,4.25015571929066,1092213.16502134,0.0,1.0
2018-10-25,9.29,9.32,9.24,9.3,484843,4.21386837056672,4.2274761263382,4.19118877761427,4.21840428915722,1068897.04990814,0.0,1.0
2018-10-26,9.33,9.53,9.25,9.32,563279,4.23201204492869,4.32273041673852,4.19572469620476,4.2274761263382,1241819.02466408,0.0,1.0
2018-10-29,9.45,9.55,9.35,9.35,161437,4.28644306801459,4.33180225391951,4.24108388210967,4.24108388210967,355908.063117382,0.0,1.0
2018-10-30,9.45,9.48,9.34,9.48,340900,4.32967037218198,4.34341535749049,4.27927209271742,4.34341535749049,744053.177973567,0.0953,1.0
2018-10-31,9.3,9.43,9.3,9.3,248323,4.26094544563941,4.32050704864297,4.26094544563941,4.26094544563941,541993.3039423,0.0,1.0
2018-11-01,9.42,9.43,9.27,9.27,168159,4.31592538687346,4.32050704864297,4.24720046033089,4.24720046033089,367026.219873445,0.0,1.0
2018-11-02,9.4,9.42,9.31,9.36,157421,4.30676206333445,4.31592538687346,4.26552710740891,4.28843541625643,343589.308682244,0.0,1.0
2018-11-05,9.34,9.42,9.32,9.38,121876,4.27927209271742,4.31592538687346,4.27010876917841,4.29759873979544,266008.287235866,0.0,1.0
2018-11-06,9.33,9.38,9.3,9.33,200532,4.27469043094792,4.29759873979544,4.26094544563941,4.27469043094792,437683.989103536,0.0,1.0
2018-11-07,9.41,9.42,9.34,9.34,203005,4.31134372510396,4.31592538687346,4.27927209271742,4.27927209271742,443081.593999777,0.0,1.0
2018-11-08,9.39,9.45,9.35,9.35,125714,4.30218040156495,4.32967037218198,4.28385375448693,4.28385375448693,274385.160503869,0.0,1.0
2018-11-09,9.39,9.4,9.35,9.37,121636,4.30218040156495,4.30676206333445,4.28385375448693,4.29301707802594,265484.459829841,0.0,1.0
2018-11-12,9.37,9.43,9.34,9.38,109475,4.29301707802594,4.32050704864297,4.27927209271742,4.29759873979544,238941.688643756,0.0,1.0
2018-11-13,9.42,9.49,9.38,9.4,117461,4.31592538687346,4.34799701926,4.29759873979544,4.30676206333445,256372.045579212,0.0,1.0
2018-11-14,9.41,9.48,9.35,9.44,117535,4.31134372510396,4.34341535749049,4.28385375448693,4.32508871041247,256533.559029402,0.0,1.0
2018-11-15,9.34,9.41,9.32,9.37,213896,4.27927209271742,4.31134372510396,4.27010876917841,4.29301707802594,466852.445162319,0.0,1.0
2018-11-16,9.33,9.39,9.3,9.39,95356,4.27469043094792,4.30218040156495,4.26094544563941,4.30218040156495,208125.358870189,0.0,1.0
2018-11-19,9.26,9.36,9.26,9.33,109202,4.24261879856139,4.28843541625643,4.24261879856139,4.27469043094792,238345.834969403,0.0,1.0
2018-11-20,9.25,9.28,9.18,9.21,202960,4.23803713679188,4.2517821221004,4.20596550440535,4.21971048971386,442983.376361148,0.0,1.0
2018-11-21,9.22,9.3,9.17,9.22,127852,4.22429215148337,4.26094544563941,4.20138384263584,4.22429215148337,279051.589645868,0.0,1.0
2018-11-23,9.25,9.25,9.21,9.24,46731,4.23803713679188,4.23803713679188,4.21971048971386,4.23345547502238,101995.743795491,0.0,1.0
2018-11-26,9.31,9.31,9.23,9.27,146409,4.26552710740891,4.26552710740891,4.22887381325287,4.24720046033089,319554.3612025,0.0,1.0
2018-11-27,9.29,9.3,9.21,9.26,108413,4.2563637838699,4.26094544563941,4.21971048971386,4.24261879856139,236623.752372099,0.0,1.0
2018-11-28,9.32,9.33,9.25,9.3,225111,4.27010876917841,4.27469043094792,4.23803713679188,4.26094544563941,491330.463322992,0.0,1.0
2018-11-29,9.2,9.27,9.17,9.19,125763,4.25682195004685,4.28921081271025,4.24294100890539,4.25219496966636,271803.616307529,0.091,1.0
2018-11-30,9.22,9.23,9.15,9.19,326734,4.26607591080782,4.27070289118831,4.23368704814442,4.25219496966636,706149.525461575,0.0,1.0
2018-12-03,9.39,9.4,9.24,9.24,180579,4.34473457727608,4.34936155765656,4.27532987156879,4.27532987156879,390273.969523605,0.0,1.0
2018-12-04,9.37,9.42,9.34,9.34,187465,4.33548061651511,4.35861551841754,4.32159967537365,4.32159967537365,405156.245724822,0.0,1.0
2018-12-06,9.36,9.37,9.27,9.28,208358,4.33085363613462,4.33548061651511,4.28921081271025,4.29383779309074,450310.9649627,0.0,1.0
2018-12-07,9.34,9.34,9.3,9.3,125289,4.32159967537365,4.32159967537365,4.30309175385171,4.30309175385171,270779.190092109,0.0,1.0
2018-12-10,9.32,9.39,9.28,9.34,137673,4.31234571461268,4.34473457727608,4.29383779309074,4.32159967537365,297543.945897493,0.0,1.0
2018-12-11,9.36,9.38,9.34,9.37,120447,4.33085363613462,4.34010759689559,4.32159967537365,4.33548061651511,260314.481790295,0.0,1.0
2018-12-12,9.31,9.39,9.29,9.39,262604,4.30771873423219,4.34473457727608,4.29846477347122,4.34473457727608,567549.413236185,0.0,1.0
2018-12-13,9.31,9.35,9.29,9.35,197118,4.30771873423219,4.32622665575414,4.29846477347122,4.32622665575414,426018.663989468,0.0,1.0
2018-12-14,9.25,9.34,9.2,9.32,209830,4.27995685194928,4.32159967537365,4.25682195004685,4.31234571461268,453492.305446027,0.0,1.0
2018-12-17,9.11,9.2324,9.06,9.19,293913,4.21517912662248,4.27181336647962,4.19204422472005,4.25219496966636,635215.574372388,0.0,1.0
2018-12-18,8.99,9.12,8.94,9.12,293386,4.15965536205665,4.21980610700296,4.13652046015422,4.21980610700296,634076.602609675,0.0,1.0
2018-12-19,8.96,9.05,8.95,9.05,183714,4.14577442091519,4.18741724433956,4.14114744053471,4.18741724433956,397049.446707866,0.0,1.0
2018-12-20,8.73,8.95,8.65,8.94,289167,4.03935387216402,4.14114744053471,4.00233802912014,4.13652046015422,624958.344797748,0.0,1.0
2018-12-21,8.73,8.74,8.6,8.61,185764,4.03935387216402,4.04398085254451,3.97920312721771,3.98383010759819,401479.982027717,0.0,1.0
2018-12-24,8.81,8.81,8.72,8.73,85765,4.07636971520791,4.07636971520791,4.03472689178354,4.03935387216402,185358.46912538,0.0,1.0
2018-12-26,8.97,8.98,8.72,8.72,387377,4.15040140129568,4.15502838167617,4.03472689178354,4.03472689178354,837213.405169736,0.0,1.0
2018-12-27,9.15,9.15,8.98,8.98,182558,4.23368704814442,4.23368704814442,4.15502838167617,4.15502838167617,394551.057034818,0.0,1.0
2018-12-28,9.09,9.11,9.0,9.06,302695,4.24641124419076,4.25575428323188,4.2043675685057,4.23239668562907,647958.332760197,0.0875,1.0
2018-12-31,9.02,9.1,8.95,9.1,413577,4.21371060754682,4.25108276371132,4.18100997090289,4.25108276371132,885315.791103139,0.0,1.0
2019-01-02,9.1,9.1,8.93,9.0,202098,4.25108276371132,4.25108276371132,4.17166693186177,4.2043675685057,432617.265346869,0.0,1.0
2019-01-03,9.13,9.24,9.01,9.24,113893,4.265097322273,4.31648403699919,4.20903908802626,4.31648403699919,243802.898604395,0.0,1.0
2019-01-04,9.18,9.19,9.12,9.12,84518,4.28845491987581,4.29312643939638,4.26042580275244,4.26042580275244,180921.859853075,0.0,1.0
2019-01-07,9.28,9.3,9.23,9.25,151483,4.33517011508143,4.34451315412256,4.31181251747862,4.32115555651975,324269.22189502,0.0,1.0
2019-01-08,9.38,9.42,9.32,9.42,78219,4.38188531028705,4.4005713883693,4.35385619316368,4.4005713883693,167438.024513685,0.0,1.0
2019-01-09,9.41,9.41,9.34,9.36,116356,4.39589986884874,4.39589986884874,4.3631992322048,4.37254227124593,249075.273019526,0.0,1.0
2019-01-10,9.43,9.43,9.36,9.4,85312,4.40524290788986,4.40524290788986,4.37254227124593,4.39122834932818,182621.520951578,0.0,1.0
2019-01-11,9.45,9.47,9.39,9.44,69692,4.41458594693098,4.42392898597211,4.38655682980761,4.40991442741042,149184.863069174,0.0,1.0
2019-01-14,9.42,9.47,9.4,9.47,63913,4.4005713883693,4.42392898597211,4.39122834932818,4.42392898597211,136814.155905127,0.0,1.0
2019-01-15,9.43,9.45,9.4,9.45,112342,4.40524290788986,4.41458594693098,4.39122834932818,4.41458594693098,240482.779758325,0.0,1.0
2019-01-16,9.42,9.453,9.41,9.45,78000,4.4005713883693,4.41598740278715,4.39589986884874,4.41458594693098,166969.226301377,0.0,1.0
2019-01-17,9.5,9.54,9.42,9.42,117642,4.43794354453379,4.45662962261604,4.4005713883693,4.4005713883693,251828.124622393,0.0,1.0
2019-01-18,9.5,9.55,9.49,9.54,107591,4.43794354453379,4.4613011421366,4.43327202501323,4.45662962261604,230312.641371686,0.0,1.0
2019-01-22,9.37,9.5413,9.36,9.5,144858,4.37721379076649,4.45723692015371,4.37254227124593,4.43794354453379,310087.540814935,0.0,1.0
2019-01-23,9.36,9.43,9.35,9.43,77324,4.37254227124593,4.40524290788986,4.36787075172537,4.40524290788986,165522.159673432,0.0,1.0
2019-01-24,9.35,9.37,9.29,9.37,87378,4.36787075172537,4.37721379076649,4.33984163460199,4.37721379076649,187044.064817458,0.0,1.0
2019-01-25,9.38,9.4,9.34,9.34,65684,4.38188531028705,4.39122834932818,4.3631992322048,4.3631992322048,140605.213594611,0.0,1.0
2019-01-28,9.47,9.49,9.37,9.37,103607,4.42392898597211,4.43327202501323,4.37721379076649,4.37721379076649,221784.367043677,0.0,1.0
2019-01-29,9.55,9.57,9.45,9.49,163048,4.4613011421366,4.47064418117773,4.41458594693098,4.43327202501323,349025.620640859,0.0,1.0
2019-01-30,9.42,9.48,9.37,9.47,245430,4.44060631066051,4.46889042728893,4.41703621347017,4.46417640785086,520638.498046928,0.0857,1.0
2019-01-31,9.48,9.5,9.42,9.44,95627,4.46889042728893,4.47831846616506,4.44060631066051,4.45003434953665,202856.609431339,0.0,1.0
2019-02-01,9.54,9.6,9.47,9.48,92406,4.49717454391734,4.52545866054575,4.46417640785086,4.46889042728893,196023.799252432,0.0,1.0
2019-02-04,9.56,9.61,9.54,9.55,142540,4.50660258279347,4.53017267998381,4.49717454391734,4.5018885633554,302374.654734992,0.0,1.0
2019-02-05,9.56,9.62,9.55,9.58,110384,4.50660258279347,4.53488669942188,4.5018885633554,4.51603062166961,234161.104870685,0.0,1.0
2019-02-06,9.55,9.56,9.47,9.55,142250,4.5018885633554,4.50660258279347,4.46417640785086,4.5018885633554,301759.468472377,0.0,1.0
2019-02-07,9.51,9.54,9.43,9.5,102257,4.48303248560313,4.49717454391734,4.44532033009858,4.47831846616506,216921.040193883,0.0,1.0
2019-02-08,9.48,9.52,9.46,9.52,73481,4.46889042728893,4.4877465050412,4.45946238841279,4.4877465050412,155877.592286951,0.0,1.0
2019-02-11,9.52,9.55,9.48,9.48,72139,4.4877465050412,4.5018885633554,4.46889042728893,4.46889042728893,153030.764823401,0.0,1.0
2019-02-12,9.54,9.57,9.5,9.52,86790,4.49717454391734,4.51131660223154,4.47831846616506,4.4877465050412,184110.399077101,0.0,1.0
2019-02-13,9.51,9.59,9.51,9.57,103615,4.48303248560313,4.52074464110768,4.48303248560313,4.51131660223154,219801.808968473,0.0,1.0
2019-02-14,9.52,9.58,9.49,9.55,133171,4.4877465050412,4.51603062166961,4.47360444672699,4.5018885633554,282499.895788646,0.0,1.0
2019-02-15,9.62,9.63,9.55,9.62,118904,4.53488669942188,4.53960071885995,4.5018885633554,4.53488669942188,252234.852999927,0.0,1.0
2019-02-19,9.57,9.64,9.56,9.61,88746,4.51131660223154,4.54431473829802,4.50660258279347,4.53017267998381,188259.724351842,0.0,1.0
2019-02-20,9.51,9.63,9.51,9.61,121390,4.48303248560313,4.53960071885995,4.48303248560313,4.53017267998381,257508.484202895,0.0,1.0
2019-02-21,9.52,9.5335,9.5,9.52,84937,4.4877465050412,4.49411043128259,4.47831846616506,4.4877465050412,180179.570992185,0.0,1.0
2019-02-22,9.6,9.6,9.495,9.54,173316,4.52545866054575,4.52545866054575,4.47596145644603,4.49717454391734,367660.766522028,0.0,1.0
2019-02-25,9.62,9.6298,9.58,9.6,178505,4.53488669942188,4.53950643847119,4.51603062166961,4.52545866054575,378668.357958958,0.0,1.0
2019-02-26,9.65,9.65,9.59,9.63,132458,4.54902875773609,4.54902875773609,4.52074464110768,4.53960071885995,280987.386115389,0.0,1.0
2019-02-27,9.59,9.59,9.51,9.58,73857,4.56142662885821,4.56142662885821,4.52337510327858,4.55667018816075,155277.874145549,0.0863,1.0
2019-02-28,9.57,9.59,9.51,9.56,107978,4.5519137474633,4.56142662885821,4.52337510327858,4.54715730676585,227014.288347592,0.0,1.0
2019-03-01,9.58,9.59,9.54,9.58,57067,4.55667018816075,4.56142662885821,4.53764442537094,4.55667018816075,119978.36960429,0.0,1.0
2019-03-04,9.58,9.62,9.57,9.61,111070,4.55667018816075,4.57569595095057,4.5519137474633,4.57093951025312,233514.947551974,0.0,1.0
2019-03-05,9.59,9.6,9.56,9.56,99216,4.56142662885821,4.56618306955566,4.54715730676585,4.54715730676585,208592.950718615,0.0,1.0
2019-03-06,9.57,9.62,9.54,9.62,91578,4.5519137474633,4.57569595095057,4.53764442537094,4.57569595095057,192534.724650352,0.0,1.0
2019-03-07,9.56,9.58,9.51,9.57,62528,4.54715730676585,4.55667018816075,4.52337510327858,4.5519137474633,131459.643832986,0.0,1.0
2019-03-08,9.58,9.61,9.56,9.57,73078,4.55667018816075,4.57093951025312,4.54715730676585,4.5519137474633,153640.09486993,0.0,1.0
2019-03-11,9.6,9.63,9.54,9.62,105734,4.56618306955566,4.58045239164802,4.53764442537094,4.57569595095057,222296.474875848,0.0,1.0
2019-03-12,9.61,9.62,9.59,9.6,74901,4.57093951025312,4.57569595095057,4.56142662885821,4.56618306955566,157472.792712617,0.0,1.0
2019-03-13,9.63,9.65,9.59,9.59,63910,4.58045239164802,4.58996527304293,4.56142662885821,4.56142662885821,134365.177798205,0.0,1.0
2019-03-14,9.6,9.65,9.56,9.65,58809,4.56618306955566,4.58996527304293,4.54715730676585,4.58996527304293,123640.772040911,0.0,1.0
2019-03-15,9.65,9.65,9.6217,9.63,92169,4.58996527304293,4.58996527304293,4.57650454586914,4.58045239164802,193777.250390905,0.0,1.0
2019-03-18,9.62,9.66,9.6,9.66,54451,4.57569595095057,4.59472171374038,4.56618306955566,4.59472171374038,114478.458712096,0.0,1.0
2019-03-19,9.65,9.69,9.63,9.63,75503,4.58996527304293,4.60899103583275,4.58045239164802,4.58045239164802,158738.444989796,0.0,1.0
2019-03-20,9.67,9.68,9.64,9.66,63077,4.59947815443784,4.60423459513529,4.58520883234548,4.59472171374038,132613.868251876,0.0,1.0
2019-03-21,9.64,9.7,9.61,9.68,100222,4.58520883234548,4.6137474765302,4.57093951025312,4.60423459513529,210707.977613702,0.0,1.0
2019-03-22,9.7,9.71,9.64,9.64,169624,4.6137474765302,4.61850391722765,4.58520883234548,4.58520883234548,356619.604425641,0.0,1.0
2019-03-25,9.69,9.78,9.67,9.73,162978,4.60899103583275,4.65179900210983,4.59947815443784,4.62801679862256,342646.971478577,0.0,1.0
2019-03-26,9.67,9.73,9.67,9.72,76687,4.59947815443784,4.62801679862256,4.59947815443784,4.62326035792511,161227.701295743,0.0,1.0
2019-03-27,9.7,9.71,9.67,9.68,98454,4.6137474765302,4.61850391722765,4.59947815443784,4.60423459513529,206990.912454146,0.0,1.0
2019-03-28,9.7,9.74,9.62,9.62,118186,4.65517607500502,4.67437267737618,4.61678287026271,4.61678287026271,246264.412243261,0.0871,1.0
2019-03-29,9.63,9.74,9.63,9.69,206525,4.6215820208555,4.67437267737618,4.6215820208555,4.65037692441223,430336.568955201,0.0,1.0
2019-04-01,9.65,9.7,9.64,9.7,95957,4.63118032204108,4.65517607500502,4.62638117144829,4.65517607500502,199945.799042412,0.0,1.0
2019-04-02,9.71,9.73,9.65,9.65,89200,4.65997522559781,4.66957352678339,4.63118032204108,4.63118032204108,185866.224189827,0.0,1.0
2019-04-03,9.67,9.77,9.66,9.72,91185,4.64077862322666,4.68877012915454,4.63597947263387,4.6647743761906,190002.372788669,0.0,1.0
2019-04-04,9.67,9.71,9.67,9.71,83241,4.64077862322666,4.65997522559781,4.64077862322666,4.65997522559781,173449.443585037,0.0,1.0
2019-04-05,9.71,9.73,9.67,9.67,72812,4.65997522559781,4.66957352678339,4.64077862322666,4.64077862322666,151718.514750108,0.0,1.0
2019-04-08,9.72,9.74,9.65,9.72,95039,4.6647743761906,4.67437267737618,4.63118032204108,4.6647743761906,198032.960546826,0.0,1.0
2019-04-09,9.69,9.73,9.68,9.73,78436,4.65037692441223,4.66957352678339,4.64557777381945,4.66957352678339,163437.255163153,0.0,1.0
2019-04-10,9.72,9.73,9.7,9.71,67875,4.6647743761906,4.66957352678339,4.65517607500502,4.65997522559781,141431.277655656,0.0,1.0
2019-04-11,9.72,9.73,9.7,9.7,85549,4.6647743761906,4.66957352678339,4.65517607500502,4.65517607500502,178258.627950846,0.0,1.0
2019-04-12,9.74,9.76,9.68,9.72,142004,4.67437267737618,4.68397097856175,4.64557777381945,4.6647743761906,295894.028025248,0.0,1.0
2019-04-15,9.74,9.76,9.71,9.74,68974,4.67437267737618,4.68397097856175,4.65997522559781,4.67437267737618,143721.26622499,0.0,1.0
2019-04-16,9.73,9.76,9.7188,9.73,87857,4.66957352678339,4.68397097856175,4.66419847811946,4.66957352678339,183067.812316655,0.0,1.0
2019-04-17,9.69,9.75,9.67,9.75,56460,4.65037692441223,4.67917182796897,4.64077862322666,4.67917182796897,117645.818584727,0.0,1.0
2019-04-18,9.67,9.69,9.51,9.67,191570,4.64077862322666,4.65037692441223,4.56399221374204,4.64077862322666,399174.804574496,0.0,1.0
2019-04-22,9.6,9.67,9.53,9.67,124311,4.60718456907714,4.64077862322666,4.57359051492761,4.64077862322666,259027.087390824,0.0,1.0
2019-04-23,9.67,9.84,9.53,9.61,231732,4.64077862322666,4.72236418330406,4.57359051492761,4.61198371966992,482860.446905346,0.0,1.0
2019-04-24,9.71,9.73,9.62,9.68,89767,4.65997522559781,4.66957352678339,4.61678287026271,4.64557777381945,187047.68326063,0.0,1.0
2019-04-25,9.71,9.77,9.67,9.69,121471,4.65997522559781,4.68877012915454,4.64077862322666,4.65037692441223,253109.373526485,0.0,1.0
2019-04-26,9.73,9.8,9.69,9.8,132102,4.66957352678339,4.70316758093291,4.65037692441223,4.70316758093291,275261.210178525,0.0,1.0
2019-04-29,9.61,9.65,9.57,9.61,192923,4.65373632982719,4.67310672037798,4.6343659392764,4.65373632982719,398387.424340572,0.087,1.0
2019-04-30,9.6,9.67,9.56,9.66,199066,4.64889373218949,4.68279191565337,4.6295233416387,4.67794931801567,411072.764853233,0.0,1.0
2019-05-01,9.64,9.67,9.59,9.61,106830,4.66826412274028,4.68279191565337,4.64405113455179,4.65373632982719,220604.741489109,0.0,1.0
2019-05-02,9.66,9.68,9.62,9.64,84589,4.67794931801567,4.68763451329107,4.65857892746488,4.66826412274028,174676.91170853,0.0,1.0
2019-05-03,9.67,9.69,9.63,9.66,86232,4.68279191565337,4.69247711092877,4.66342152510258,4.67794931801567,178069.718881296,0.0,1.0
2019-05-06,9.67,9.68,9.47,9.54,92614,4.68279191565337,4.68763451329107,4.58593996289942,4.6198381463633,191248.596164676,0.0,1.0
2019-05-07,9.65,9.69,9.61,9.61,86986,4.67310672037798,4.69247711092877,4.65373632982719,4.65373632982719,179626.73446758,0.0,1.0
2019-05-08,9.66,9.74,9.51,9.61,122873,4.67794931801567,4.71669009911725,4.60531035345021,4.65373632982719,253733.655349539,0.0,1.0
2019-05-09,9.61,9.64,9.6,9.62,100632,4.65373632982719,4.66826412274028,4.64889373218949,4.65857892746488,207805.82556896,0.0,1.0
2019-05-10,9.64,9.66,9.5,9.64,53680,4.66826412274028,4.67794931801567,4.60046775581251,4.66826412274028,110849.597707904,0.0,1.0
2019-05-13,9.52,9.65,9.49,9.64,113418,4.61015295108791,4.67310672037798,4.59562515817482,4.66826412274028,234209.010298715,0.0,1.0
2019-05-14,9.57,9.59,9.55,9.59,41658,4.6343659392764,4.64405113455179,4.624680744001,4.64405113455179,86024.0786385218,0.0,1.0
2019-05-15,9.62,9.64,9.57,9.6,59548,4.65857892746488,4.66826412274028,4.6343659392764,4.64889373218949,122967.061183127,0.0,1.0
2019-05-16,9.61,9.7,9.61,9.66,80265,4.65373632982719,4.69731970856646,4.65373632982719,4.67794931801567,165747.819672595,0.0,1.0
2019-05-17,9.59,9.66,9.59,9.61,49464,4.64405113455179,4.67794931801567,4.64405113455179,4.65373632982719,102143.526472127,0.0,1.0
2019-05-20,9.66,9.66,9.55,9.56,58428,4.67794931801567,4.67794931801567,4.624680744001,4.6295233416387,120654.252885198,0.0,1.0
2019-05-21,9.66,9.67,9.63,9.66,79757,4.67794931801567,4.68279191565337,4.66342152510258,4.67794931801567,164698.795908891,0.0,1.0
2019-05-22,9.68,9.75,9.59,9.62,125955,4.68763451329107,4.72153269675495,4.64405113455179,4.65857892746488,260098.008183663,0.0,1.0
2019-05-23,9.69,9.73,9.67,9.67,53245,4.69247711092877,4.71184750147955,4.68279191565337,4.68279191565337,109951.319485047,0.0,1.0
2019-05-24,9.73,9.74,9.72,9.73,78422,4.71184750147955,4.71669009911725,4.70700490384186,4.71184750147955,161942.011018056,0.0,1.0
2019-05-28,9.7,9.81,9.7,9.81,116739,4.69731970856646,4.75058828258113,4.69731970856646,4.75058828258113,241066.899903558,0.0,1.0
2019-05-29,9.66,9.75,9.61,9.7,131135,4.67794931801567,4.72153269675495,4.65373632982719,4.69731970856646,270794.746561587,0.0,1.0
2019-05-30,9.51,9.6,9.47,9.57,153401,4.64758623082731,4.69156969673419,4.62803802375758,4.6769085414319,313892.725717176,0.0873,1.0
2019-05-31,9.45,9.49,9.42,9.47,117767,4.61826392022272,4.63781212729245,4.60360276492043,4.62803802375758,240977.598774028,0.0,1.0
2019-06-03,9.46,9.56,9.43,9.45,91366,4.62315097199015,4.67202148966447,4.60848981668786,4.61826392022272,186955.253080981,0.0,1.0
2019-06-04,9.45,9.49,9.44,9.46,73500,4.61826392022272,4.63781212729245,4.61337686845529,4.62315097199015,150397.424659633,0.0,1.0
2019-06-05,9.53,9.56,9.47,9.49,72569,4.65736033436217,4.67202148966447,4.62803802375758,4.63781212729245,148492.390613945,0.0,1.0
2019-06-06,9.6,9.6,9.53,9.53,42764,4.69156969673419,4.69156969673419,4.65736033436217,4.65736033436217,87504.7002468649,0.0,1.0
2019-06-07,9.6,9.64,9.579,9.59,57101,4.69156969673419,4.71111790380392,4.68130688802259,4.68668264496676,116841.406061085,0.0,1.0
2019-06-10,9.64,9.69,9.61,9.67,45701,4.71111790380392,4.73555316264108,4.69645674850162,4.72577905910621,93514.4585628559,0.0,1.0
2019-06-11,9.6,9.64,9.52,9.64,81836,4.69156969673419,4.71111790380392,4.65247328259474,4.71111790380392,167454.743461847,0.0,1.0
2019-06-12,9.61,9.66,9.58,9.63,69722,4.69645674850162,4.72089200733878,4.68179559319933,4.70623085203649,142666.792409782,0.0,1.0
2019-06-13,9.6,9.62,9.59,9.62,51873,4.69156969673419,4.70134380026906,4.68668264496676,4.70134380026906,106143.749787336,0.0,1.0
2019-06-14,9.62,9.66,9.57,9.6,62973,4.70134380026906,4.72089200733878,4.6769085414319,4.69156969673419,128856.830246137,0.0,1.0
2019-06-17,9.59,9.64,9.56,9.59,91998,4.68668264496676,4.71111790380392,4.67202148966447,4.68668264496676,188248.466310707,0.0,1.0
2019-06-18,9.59,9.62,9.56,9.6,58570,4.68668264496676,4.70134380026906,4.67202148966447,4.69156969673419,119847.308330813,0.0,1.0
2019-06-19,9.64,9.64,9.58,9.58,51371,4.71111790380392,4.71111790380392,4.68179559319933,4.68179559319933,105116.545608028,0.0,1.0
2019-06-20,9.655,9.67,9.64,9.64,35621,4.71844848145507,4.72577905910621,4.71111790380392,4.71111790380392,72888.5260381061,0.0,1.0
2019-06-21,9.65,9.69,9.65,9.66,134002,4.71600495557135,4.73555316264108,4.71600495557135,4.72089200733878,274198.036724356,0.0,1.0
2019-06-24,9.71,9.79,9.66,9.7,146197,4.74532726617594,4.78442368031539,4.72089200733878,4.74044021440851,299151.731877067,0.0,1.0
2019-06-25,9.66,9.75,9.63,9.71,96229,4.72089200733878,4.76487547324566,4.70623085203649,4.74532726617594,196906.037790093,0.0,1.0
2019-06-26,9.67,9.74,9.65,9.69,76696,4.72577905910621,4.75998842147823,4.71600495557135,4.73555316264108,156937.154852997,0.0,1.0
2019-06-27,9.63,9.65,9.61,9.65,73828,4.74865046137779,4.75851266378979,4.73878825896579,4.75851266378979,149719.092989152,0.0868,1.0
2019-06-28,9.63,9.65,9.6,9.63,81338,4.74865046137779,4.75851266378979,4.73385715775979,4.74865046137779,164948.956839568,0.0,1.0
2019-07-01,9.6,9.65,9.59,9.65,65609,4.73385715775979,4.75851266378979,4.72892605655379,4.75851266378979,133051.416426359,0.0,1.0
2019-07-02,9.54,9.64,9.51,9.64,168017,4.70427055052379,4.75358156258379,4.68947724690579,4.75358156258379,340729.165719758,0.0,1.0
2019-07-03,9.63,9.64,9.56,9.56,64956,4.74865046137779,4.75358156258379,4.71413275293579,4.71413275293579,131727.16861087,0.0,1.0
2019-07-05,9.62,9.66,9.6,9.63,130171,4.74371936017179,4.76344376499579,4.73385715775979,4.74865046137779,263979.574869845,0.0,1.0
2019-07-08,9.62,9.69,9.6,9.62,138714,4.74371936017179,4.77823706861379,4.73385715775979,4.74371936017179,281304.305478913,0.0,1.0
2019-07-09,9.64,9.7,9.59,9.67,78994,4.75358156258379,4.78316816981979,4.72892605655379,4.76837486620179,160195.454727001,0.0,1.0
2019-07-10,9.7,9.72,9.62,9.62,83024,4.78316816981979,4.79303037223179,4.74371936017179,4.74371936017179,168368.071413709,0.0,1.0
2019-07-11,9.67,9.74,9.65,9.74,109179,4.76837486620179,4.80289257464379,4.75851266378979,4.80289257464379,221408.962093821,0.0,1.0
2019-07-12,9.64,9.7,9.63,9.67,70109,4.75358156258379,4.78316816981979,4.74865046137779,4.76837486620179,142177.167069085,0.0,1.0
2019-07-15,9.67,9.71,9.66,9.69,72890,4.76837486620179,4.78809927102579,4.76344376499579,4.77823706861379,147816.88096629,0.0,1.0
2019-07-16,9.67,9.75,9.65,9.71,125816,4.76837486620179,4.80782367584979,4.75851266378979,4.78809927102579,255147.876192273,0.0,1.0
2019-07-17,9.73,9.74,9.68,9.74,76204,4.79796147343779,4.80289257464379,4.77330596740779,4.80289257464379,154537.489328511,0.0,1.0
2019-07-18,9.69,9.73,9.65,9.67,81044,4.77823706861379,4.79796147343779,4.75851266378979,4.76837486620179,164352.74113091,0.0,1.0
2019-07-19,9.66,9.74,9.63,9.73,91238,4.76344376499579,4.80289257464379,4.74865046137779,4.79796147343779,185025.608253565,0.0,1.0
2019-07-22,9.69,9.73,9.66,9.73,61486,4.77823706861379,4.79796147343779,4.76344376499579,4.79796147343779,124690.200893035,0.0,1.0
2019-07-23,9.69,9.7,9.66,9.67,76306,4.77823706861379,4.78316816981979,4.76344376499579,4.76837486620179,154744.339676413,0.0,1.0
2019-07-24,9.71,9.74,9.67,9.7,87597,4.78809927102579,4.80289257464379,4.76837486620179,4.78316816981979,177641.862011306,0.0,1.0
2019-07-25,9.71,9.74,9.66,9.71,94920,4.78809927102579,4.80289257464379,4.76344376499579,4.78809927102579,192492.500223903,0.0,1.0
2019-07-26,9.69,9.74,9.64,9.72,116901,4.77823706861379,4.80289257464379,4.75358156258379,4.79303037223179,237068.750196739,0.0,1.0
2019-07-29,9.67,9.72,9.62,9.66,174103,4.76837486620179,4.79303037223179,4.74371936017179,4.76344376499579,353071.236477899,0.0,1.0
2019-07-30,9.62,9.68,9.55,9.55,120499,4.78627476357957,4.81612678913204,4.75144740043502,4.75144740043502,242192.610591594,0.0863,1.0
2019-07-31,9.63,9.65,9.62,9.62,91280,4.79125010117165,4.80120077635581,4.78627476357957,4.78627476357957,183464.937425213,0.0,1.0
2019-08-01,9.59,9.66,9.58,9.65,112091,4.77134875080333,4.80617611394788,4.76637341321126,4.80120077635581,225293.254830516,0.0,1.0
2019-08-02,9.58,9.62,9.56,9.62,53578,4.76637341321126,4.78627476357957,4.7564227380271,4.78627476357957,107687.16495802,0.0,1.0
2019-08-05,9.54,9.58,9.5,9.58,132796,4.74647206284294,4.76637341321126,4.72657071247463,4.76637341321126,266908.521366329,0.0,1.0
2019-08-06,9.56,9.59,9.52,9.56,78422,4.7564227380271,4.77134875080333,4.73652138765878,4.7564227380271,157621.464973269,0.0,1.0
2019-08-07,9.5,9.6,9.44,9.6,91692,4.72657071247463,4.77632408839541,4.69671868692216,4.77632408839541,184293.021936816,0.0,1.0
2019-08-08,9.53,9.55,9.51,9.53,81709,4.74149672525086,4.75144740043502,4.73154605006671,4.74149672525086,164228.051841331,0.0,1.0
2019-08-09,9.52,9.56,9.51,9.54,62557,4.73652138765878,4.7564227380271,4.73154605006671,4.74647206284294,125734.181534937,0.0,1.0
2019-08-12,9.54,9.59,9.47,9.52,61598,4.74647206284294,4.77134875080333,4.71164469969839,4.73652138765878,123806.674140209,0.0,1.0
2019-08-13,9.54,9.58,9.5,9.56,61548,4.74647206284294,4.76637341321126,4.72657071247463,4.7564227380271,123706.178447053,0.0,1.0
2019-08-14,9.45,9.57,9.39,9.54,98621,4.70169402451423,4.76139807561918,4.67184199896176,4.74647206284294,198219.715094346,0.0,1.0
2019-08-15,9.48,9.52,9.42,9.49,121702,4.71662003729047,4.73652138765878,4.686768011738,4.72159537488255,244610.536968922,0.0,1.0
2019-08-16,9.49,9.56,9.46,9.51,56996,4.72159537488255,4.7564227380271,4.70666936210631,4.73154605006671,114557.05054215,0.0,1.0
2019-08-19,9.55,9.59,9.54,9.54,42668,4.75144740043502,4.77134875080333,4.74647206284294,4.74647206284294,85759.0047114261,0.0,1.0
2019-08-20,9.5,9.6,9.5,9.53,132619,4.72657071247463,4.77632408839541,4.72657071247463,4.74149672525086,266552.766612558,0.0,1.0
2019-08-21,9.53,9.59,9.48,9.54,106768,4.74149672525086,4.77134875080333,4.71662003729047,4.74647206284294,214594.483337151,0.0,1.0
2019-08-22,9.53,9.57,9.51,9.55,46425,4.74149672525086,4.76139807561918,4.73154605006671,4.75144740043502,93310.2510951523,0.0,1.0
2019-08-23,9.49,9.59,9.49,9.56,102377,4.72159537488255,4.77134875080333,4.72159537488255,4.7564227380271,205768.951564209,0.0,1.0
2019-08-26,9.52,9.55,9.49,9.49,85082,4.73652138765878,4.75144740043502,4.72159537488255,4.72159537488255,171007.491301621,0.0,1.0
2019-08-27,9.49,9.52,9.47,9.52,98104,4.72159537488255,4.73652138765878,4.71164469969839,4.73652138765878,197180.589627115,0.0,1.0
2019-08-28,9.48,9.52,9.45,9.45,113429,4.71662003729047,4.73652138765878,4.70169402451423,4.70169402451423,227982.519579365,0.0,1.0
2019-08-29,9.38,9.43,9.36,9.4,62953,4.70955505790972,4.73465929595828,4.6995133626903,4.71959675312914,125383.211946584,0.0858,1.0
2019-08-30,9.39,9.43,9.34,9.36,90217,4.71457590551943,4.73465929595828,4.68947166747087,4.6995133626903,179684.800282512,0.0,1.0
2019-09-03,9.41,9.41,9.37,9.39,36954,4.72461760073885,4.72461760073885,4.70453421030001,4.71457590551943,73601.1185213423,0.0,1.0
2019-09-04,9.47,9.47,9.39,9.41,93156,4.75474268639713,4.75474268639713,4.71457590551943,4.72461760073885,185538.393596746,0.0,1.0
2019-09-05,9.43,9.48,9.42,9.47,54264,4.73465929595828,4.75976353400684,4.72963844834857,4.75474268639713,108077.369038321,0.0,1.0
2019-09-06,9.46,9.47,9.41,9.41,59876,4.74972183878741,4.75474268639713,4.72461760073885,4.72461760073885,119254.764642093,0.0,1.0
2019-09-09,9.49,9.49,9.43,9.44,77294,4.76478438161655,4.76478438161655,4.73465929595828,4.73968014356799,153946.118281881,0.0,1.0
2019-09-10,9.45,9.46,9.4,9.44,96022,4.7447009911777,4.74972183878741,4.71959675312914,4.73968014356799,191246.593133526,0.0,1.0
2019-09-11,9.48,9.5,9.44,9.48,106657,4.75976353400684,4.76980522922626,4.73968014356799,4.75976353400684,212428.275643524,0.0,1.0
2019-09-12,9.46,9.49,9.45,9.47,67681,4.74972183878741,4.76478438161655,4.7447009911777,4.75474268639713,134799.948656247,0.0,1.0
2019-09-13,9.44,9.51,9.4,9.49,134961,4.73968014356799,4.77482607683597,4.71959675312914,4.76478438161655,268801.227384285,0.0,1.0
2019-09-16,9.44,9.48,9.4,9.44,73734,4.73968014356799,4.75976353400684,4.71959675312914,4.73968014356799,146855.682011491,0.0,1.0
2019-09-17,9.41,9.43,9.39,9.41,64699,4.72461760073885,4.73465929595828,4.71457590551943,4.72461760073885,128860.712432005,0.0,1.0
2019-09-18,9.45,9.45,9.41,9.41,45041,4.7447009911777,4.7447009911777,4.72461760073885,4.72461760073885,89707.9606894998,0.0,1.0
2019-09-19,9.47,9.5,9.46,9.46,41252,4.75474268639713,4.76980522922626,4.74972183878741,4.74972183878741,82161.4261309305,0.0,1.0
2019-09-20,9.47,9.5,9.44,9.48,83724,4.75474268639713,4.76980522922626,4.73968014356799,4.75976353400684,166752.720871377,0.0,1.0
2019-09-23,9.48,9.51,9.46,9.49,80516,4.75976353400684,4.77482607683597,4.74972183878741,4.76478438161655,160363.3614457,0.0,1.0
2019-09-24,9.46,9.51,9.45,9.51,134083,4.74972183878741,4.77482607683597,4.7447009911777,4.77482607683597,267052.518663667,0.0,1.0
2019-09-25,9.44,9.48,9.4,9.4,134496,4.73968014356799,4.75976353400684,4.71959675312914,4.71959675312914,267875.088938855,0.0,1.0
2019-09-26,9.42,9.49,9.39,9.46,83079,4.72963844834857,4.76478438161655,4.71457590551943,4.74972183878741,165468.077221264,0.0,1.0
2019-09-27,9.31,9.41,9.29,9.32,142447,4.71718674627648,4.76785470273488,4.7070531549848,4.72225354192232,281138.237964996,0.0852,1.0
2019-09-30,9.31,9.39,9.3,9.3,146453,4.71718674627648,4.7577211114432,4.71211995063064,4.71211995063064,289044.615644327,0.0,1.0
2019-10-01,9.33,9.36,9.31,9.34,86103,4.72732033756816,4.74252072450568,4.71718674627648,4.732387133214,169935.805622442,0.0,1.0
2019-10-02,9.31,9.35,9.29,9.32,92147,4.71718674627648,4.73745392885984,4.7070531549848,4.72225354192232,181864.449330351,0.0,1.0
2019-10-03,9.3,9.34,9.28,9.31,95945,4.71211995063064,4.732387133214,4.70198635933896,4.71718674627648,189360.311144155,0.0,1.0
2019-10-04,9.28,9.31,9.22,9.23,324647,4.70198635933896,4.71718674627648,4.67158558546393,4.67665238110977,640734.347094863,0.0,1.0
2019-10-07,9.26,9.29,9.22,9.28,124104,4.69185276804728,4.7070531549848,4.67158558546393,4.70198635933896,244935.870073837,0.0,1.0
2019-10-08,9.25,9.28,9.23,9.27,95030,4.68678597240145,4.70198635933896,4.67665238110977,4.69691956369312,187554.43606263,0.0,1.0
2019-10-09,9.25,9.29,9.22,9.25,174550,4.68678597240145,4.7070531549848,4.67158558546393,4.68678597240145,344497.809267938,0.0,1.0
2019-10-10,9.23,9.29,9.21,9.26,68131,4.67665238110977,4.7070531549848,4.66651878981809,4.69185276804728,134465.655933737,0.0,1.0
2019-10-11,9.18,9.27,9.16,9.24,88375,4.65131840288057,4.69691956369312,4.64118481158889,4.68171917675561,174419.901999737,0.0,1.0
2019-10-14,9.2,9.23,9.17,9.19,132934,4.66145199417225,4.67665238110977,4.64625160723473,4.65638519852641,262363.058019043,0.0,1.0
2019-10-15,9.2,9.24,9.19,9.21,66403,4.66145199417225,4.68171917675561,4.65638519852641,4.66651878981809,131055.216435513,0.0,1.0
2019-10-16,9.24,9.28,9.14,9.2,148390,4.68171917675561,4.70198635933896,4.63105122029721,4.66145199417225,292867.544642047,0.0,1.0
2019-10-17,9.17,9.24,9.17,9.21,103408,4.64625160723473,4.68171917675561,4.64625160723473,4.66651878981809,204089.541453904,0.0,1.0
2019-10-18,9.21,9.24,9.13,9.18,101603,4.66651878981809,4.68171917675561,4.62598442465137,4.65131840288057,200527.132140076,0.0,1.0
2019-10-21,9.25,9.25,9.16,9.22,112418,4.68678597240145,4.68678597240145,4.64118481158889,4.67158558546393,221871.983513509,0.0,1.0
2019-10-22,9.27,9.3,9.21,9.21,134667,4.69691956369312,4.71211995063064,4.66651878981809,4.66651878981809,265783.365687112,0.0,1.0
2019-10-23,9.3,9.34,9.28,9.3,58293,4.71211995063064,4.732387133214,4.70198635933896,4.71211995063064,115049.0449479,0.0,1.0
2019-10-24,9.29,9.39,9.29,9.39,99444,4.7070531549848,4.7577211114432,4.7070531549848,4.7577211114432,196266.056401265,0.0,1.0
2019-10-25,9.33,9.37,9.29,9.29,43329,4.72732033756816,4.74758752015152,4.7070531549848,4.7070531549848,85515.5862375851,0.0,1.0
2019-10-28,9.33,9.37,9.3,9.32,91091,4.72732033756816,4.74758752015152,4.71211995063064,4.72225354192232,179780.291859214,0.0,1.0
2019-10-29,9.34,9.39,9.33,9.33,161265,4.732387133214,4.7577211114432,4.72732033756816,4.72732033756816,318278.081991372,0.0,1.0
2019-10-30,9.27,9.3,9.25,9.26,94553,4.73988599076984,4.75522542763317,4.72965969952762,4.73477284514873,184921.39087456,0.0848,1.0
2019-10-31,9.31,9.33,9.25,9.26,148421,4.76033857325428,4.77056486449651,4.72965969952762,4.73477284514873,290273.367899412,0.0,1.0
2019-11-01,9.25,9.31,9.25,9.31,104390,4.72965969952762,4.76033857325428,4.72965969952762,4.76033857325428,204160.037157946,0.0,1.0
2019-11-04,9.27,9.31,9.25,9.27,58821,4.73988599076984,4.76033857325428,4.72965969952762,4.73988599076984,115038.773308435,0.0,1.0
2019-11-05,9.3,9.31,9.26,9.3,79590,4.75522542763317,4.76033857325428,4.73477284514873,4.75522542763317,155657.604726516,0.0,1.0
2019-11-06,9.26,9.31,9.2,9.3,65072,4.73477284514873,4.76033857325428,4.70409397142206,4.75522542763317,127264.124321696,0.0,1.0
2019-11-07,9.27,9.3,9.23,9.25,76154,4.73988599076984,4.75522542763317,4.7194334082854,4.72965969952762,148937.67094287,0.0,1.0
2019-11-08,9.29,9.31,9.26,9.26,105144,4.75011228201206,4.76033857325428,4.73477284514873,4.73477284514873,205634.667563321,0.0,1.0
2019-11-11,9.29,9.31,9.28,9.29,44902,4.75011228201206,4.76033857325428,4.74499913639095,4.75011228201206,87816.7831062948,0.0,1.0
2019-11-12,9.26,9.31,9.24,9.3,114796,4.73477284514873,4.76033857325428,4.72454655390651,4.75522542763317,224511.501346715,0.0,1.0
2019-11-13,9.27,9.3,9.24,9.28,126623,4.73988599076984,4.75522542763317,4.72454655390651,4.74499913639095,247642.076684076,0.0,1.0
2019-11-14,9.3,9.31,9.26,9.28,89142,4.75522542763317,4.76033857325428,4.73477284514873,4.74499913639095,174338.864185589,0.0,1.0
2019-11-15,9.31,9.37,9.29,9.31,131565,4.76033857325428,4.79101744698095,4.75011228201206,4.76033857325428,257307.359791984,0.0,1.0
2019-11-18,9.31,9.33,9.26,9.33,156564,4.76033857325428,4.77056486449651,4.73477284514873,4.77056486449651,306198.985128813,0.0,1.0
2019-11-19,9.34,9.38,9.32,9.37,69820,4.77567801011762,4.79613059260206,4.7654517188754,4.79101744698095,136549.993240423,0.0,1.0
2019-11-20,9.34,9.36,9.3,9.32,56971,4.77567801011762,4.78590430135984,4.75522542763317,4.7654517188754,111420.64830851,0.0,1.0
2019-11-21,9.35,9.38,9.32,9.33,96587,4.78079115573873,4.79613059260206,4.7654517188754,4.77056486449651,188899.372631234,0.0,1.0
2019-11-22,9.36,9.38,9.34,9.36,121176,4.78590430135984,4.79613059260206,4.77567801011762,4.78590430135984,236989.143238349,0.0,1.0
2019-11-25,9.34,9.37,9.33,9.37,149822,4.77567801011762,4.79101744698095,4.77056486449651,4.79101744698095,293013.364183138,0.0,1.0
2019-11-26,9.38,9.41,9.26,9.37,199568,4.79613059260206,4.81147002946539,4.73477284514873,4.79101744698095,390303.767559508,0.0,1.0
2019-11-27,9.32,9.34,9.28,9.28,67990,4.80835101063652,4.81866936044475,4.78771431102005,4.78771431102005,131784.638558681,0.0839,1.0
2019-11-29,9.32,9.34,9.31,9.31,34555,4.80835101063652,4.81866936044475,4.8031918357324,4.8031918357324,66977.7641623063,0.0,1.0
2019-12-02,9.315,9.33,9.31,9.32,65256,4.80577142318446,4.81351018554063,4.8031918357324,4.80835101063652,126485.341576486,0.0,1.0
2019-12-03,9.28,9.32,9.25,9.32,97794,4.78771431102005,4.80835101063652,4.7722367863077,4.80835101063652,189553.56586568,0.0,1.0
2019-12-04,9.3,9.35,9.26,9.3,131724,4.79803266082828,4.82382853534887,4.77739596121182,4.79803266082828,255319.89600682,0.0,1.0
2019-12-05,9.25,9.3,9.25,9.3,90782,4.7722367863077,4.79803266082828,4.7722367863077,4.79803266082828,175962.245295399,0.0,1.0
2019-12-06,9.33,9.33,9.25,9.26,95703,4.81351018554063,4.81351018554063,4.7722367863077,4.77739596121182,185500.592204463,0.0,1.0
2019-12-09,9.37,9.37,9.31,9.31,121928,4.8341468851571,4.8341468851571,4.8031918357324,4.8031918357324,236332.363732649,0.0,1.0
2019-12-10,9.36,9.38,9.33,9.37,60555,4.82898771025298,4.83930606006122,4.81351018554063,4.8341468851571,117373.419442873,0.0,1.0
2019-12-11,9.35,9.39,9.35,9.37,90869,4.82382853534887,4.84446523496533,4.82382853534887,4.8341468851571,176130.876911145,0.0,1.0
2019-12-12,9.4,9.43,9.35,9.38,80311,4.84962440986945,4.8651019345818,4.82382853534887,4.83930606006122,155666.364278367,0.0,1.0
2019-12-13,9.42,9.47,9.38,9.43,117283,4.85994275967768,4.88573863419826,4.83930606006122,4.8651019345818,227328.986087333,0.0,1.0
2019-12-16,9.45,9.5,9.42,9.47,135295,4.87542028439003,4.90121615891061,4.85994275967768,4.88573863419826,262241.545430162,0.0,1.0
2019-12-17,9.49,9.49,9.37,9.45,144035,4.8960569840065,4.8960569840065,4.8341468851571,4.87542028439003,279182.238782167,0.0,1.0
2019-12-18,9.53,9.54,9.49,9.5,132337,4.91669368362296,4.92185285852708,4.8960569840065,4.90121615891061,256508.07049478,0.0,1.0
2019-12-19,9.58,9.6,9.52,9.52,222702,4.94248955814354,4.95280790795178,4.91153450871885,4.91153450871885,431662.047011256,0.0,1.0
2019-12-20,9.64,9.64,9.58,9.59,228013,4.97344460756824,4.97344460756824,4.94248955814354,4.94764873304766,441956.328749529,0.0,1.0
2019-12-23,9.71,9.71,9.63,9.63,190985,5.00955883189706,5.00955883189706,4.96828543266413,4.96828543266413,370185.162452267,0.0,1.0
2019-12-24,9.77,9.77,9.72,9.73,59957,5.04051388132176,5.04051388132176,5.01471800680117,5.01987718170529,116214.319371419,0.0,1.0
2019-12-26,9.76,9.8,9.68,9.79,140062,5.03535470641764,5.05599140603411,4.99408130718471,5.05083223112999,271481.39499641,0.0,1.0
2019-12-27,9.59,9.75,9.51,9.75,186121,4.94764873304766,5.03019553151352,4.90637533381473,5.03019553151352,360757.298325933,0.0,1.0
2019-12-30,9.61,9.69,9.56,9.67,126144,5.00078823456006,5.04241810539927,4.97476956528555,5.03201063768947,242410.552724924,0.083,1.0
2019-12-31,9.59,9.7,9.5,9.58,78262,4.99038076685026,5.04762183925417,4.94354716215615,4.98517703299536,150395.854557949,0.0,1.0
2020-01-02,9.57,9.65,9.56,9.65,54327,4.97997329914045,5.02160316997966,4.97476956528555,5.02160316997966,104400.035656765,0.0,1.0
2020-01-03,9.58,9.6,9.51,9.59,20239,4.98517703299536,4.99558450070516,4.94875089601105,4.99038076685026,38893.2266029278,0.0,1.0
2020-01-06,9.48,9.59,9.46,9.55,65403,4.93313969444634,4.99038076685026,4.92273222673654,4.96956583143065,125684.752186931,0.0,1.0
2020-01-07,9.54,9.55,9.48,9.48,41780,4.96436209757575,4.96956583143065,4.93313969444634,4.93313969444634,80288.502765469,0.0,1.0
2020-01-08,9.65,9.65,9.56,9.56,62383,5.02160316997966,5.02160316997966,4.97476956528555,4.97476956528555,119881.22709474,0.0,1.0
2020-01-09,9.7,9.72,9.63,9.65,84304,5.04762183925417,5.05802930696397,5.01119570226986,5.02160316997966,162006.748136431,0.0,1.0
2020-01-10,9.69,9.71,9.67,9.67,54660,5.04241810539927,5.05282557310907,5.03201063768947,5.03201063768947,105039.960774546,0.0,1.0
2020-01-13,9.69,9.72,9.68,9.72,76696,5.04241810539927,5.05802930696397,5.03721437154437,5.05802930696397,147386.476977032,0.0,1.0
2020-01-14,9.7,9.73,9.69,9.73,80225,5.04762183925417,5.06323304081887,5.04241810539927,5.06323304081887,154168.145867873,0.0,1.0
2020-01-15,9.74,9.75,9.69,9.71,92432,5.06843677467378,5.07364050852868,5.04241810539927,5.05282557310907,177626.301762035,0.0,1.0
2020-01-16,9.75,9.75,9.7,9.74,120229,5.07364050852868,5.07364050852868,5.04762183925417,5.06843677467378,231043.714671842,0.0,1.0
2020-01-17,9.7,9.75,9.7,9.74,86854,5.04762183925417,5.07364050852868,5.04762183925417,5.06843677467378,166907.075614936,0.0,1.0
2020-01-21,9.73,9.77,9.71,9.75,82650,5.06323304081887,5.08404797623848,5.05282557310907,5.07364050852868,158828.261215079,0.0,1.0
2020-01-22,9.73,9.75,9.71,9.72,99372,5.06323304081887,5.07364050852868,5.05282557310907,5.05802930696397,190962.879291771,0.0,1.0
2020-01-23,9.75,9.75,9.71,9.71,97524,5.07364050852868,5.07364050852868,5.05282557310907,5.05282557310907,187411.583142642,0.0,1.0
2020-01-24,9.75,9.79,9.74,9.77,115907,5.07364050852868,5.09445544394828,5.06843677467378,5.08404797623848,222738.140020038,0.0,1.0
2020-01-27,9.71,9.76,9.67,9.73,125551,5.05282557310907,5.07884424238358,5.03201063768947,5.06323304081887,241270.98637404,0.0,1.0
2020-01-28,9.66,9.85,9.65,9.71,223545,5.02680690383457,5.12567784707769,5.02160316997966,5.05282557310907,429585.767130367,0.0,1.0
2020-01-29,9.7,9.72,9.66,9.7,153079,5.04762183925417,5.05802930696397,5.02680690383457,5.04762183925417,294171.462777291,0.0,1.0
2020-01-30,9.64,9.67,9.59,9.59,92831,5.03955605177907,5.05523931750038,5.0134172755769,5.0134172755769,177573.347891246,0.0445,1.0
2020-01-31,9.6,9.63,9.6,9.6,62737,5.01864503081733,5.03432829653864,5.01864503081733,5.01864503081733,120007.53117658,0.0,1.0
2020-02-03,9.62,9.64,9.56,9.56,64807,5.0291005412982,5.03955605177907,4.9977340098556,4.9977340098556,123967.16567513,0.0,1.0
2020-02-04,9.63,9.68,9.63,9.64,100561,5.03432829653864,5.06046707274081,5.03432829653864,5.03955605177907,192359.809086314,0.0,1.0
2020-02-05,9.68,9.69,9.64,9.69,77143,5.06046707274081,5.06569482798125,5.03955605177907,5.06569482798125,147564.291846198,0.0,1.0
2020-02-06,9.74,9.77,9.64,9.69,98084,5.09183360418342,5.10751686990472,5.03955605177907,5.06569482798125,187621.637756407,0.0,1.0
2020-02-07,9.65,9.74,9.65,9.74,83371,5.04478380701951,5.09183360418342,5.04478380701951,5.09183360418342,159477.626946183,0.0,1.0
2020-02-10,9.64,9.67,9.62,9.66,86520,5.03955605177907,5.05523931750038,5.0291005412982,5.05001156225994,165501.244837938,0.0,1.0
2020-02-11,9.6,9.63,9.58,9.61,164308,5.01864503081733,5.03432829653864,5.00818952033647,5.02387278605777,314299.335839481,0.0,1.0
2020-02-12,9.59,9.66,9.55,9.66,120425,5.0134172755769,5.05001156225994,4.99250625461516,5.05001156225994,230356.997337132,0.0,1.0
2020-02-13,9.54,9.58,9.53,9.56,100954,4.98727849937473,5.00818952033647,4.98205074413429,4.9977340098556,193111.565780966,0.0,1.0
2020-02-14,9.65,9.65,9.57,9.57,125753,5.04478380701951,5.04478380701951,5.00296176509603,5.00296176509603,240548.752220356,0.0,1.0
2020-02-18,9.71,9.71,9.65,9.65,129147,5.07615033846212,5.07615033846212,5.04478380701951,5.04478380701951,247041.022504452,0.0,1.0
2020-02-19,9.76,9.8,9.71,9.72,156782,5.10228911466429,5.12320013562603,5.07615033846212,5.08137809370255,299903.099493546,0.0,1.0
2020-02-20,9.72,9.77,9.7,9.71,263432,5.08137809370255,5.10751686990472,5.07092258322168,5.07615033846212,503910.3551797,0.0,1.0
2020-02-21,9.72,9.75,9.71,9.73,147998,5.08137809370255,5.09706135942386,5.07615033846212,5.08660584894299,283100.47657796,0.0,1.0
2020-02-24,9.65,9.69,9.6,9.65,172031,5.04478380701951,5.06569482798125,5.01864503081733,5.04478380701951,329072.406966196,0.0,1.0
2020-02-25,9.28,9.73,9.22,9.68,450710,4.85135686312342,5.08660584894299,4.81999033168082,5.06046707274081,862148.243884732,0.0,1.0
2020-02-26,9.39,9.41,9.27,9.28,123303,4.90886217076821,4.91931768124907,4.84612910788299,4.85135686312342,235862.228296951,0.0,1.0
2020-02-27,9.08,9.22,9.01,9.22,285340,4.79061034722957,4.86447438342034,4.75367832913419,4.86447438342034,540826.118638165,0.0838,1.0
2020-02-28,8.79,8.96,8.7,8.96,470807,4.63760627226299,4.72729831620892,4.5901222489975,4.72729831620892,892355.514255549,0.0,1.0
2020-03-02,9.01,9.03,8.82,8.87,214249,4.75367832913419,4.7642303343043,4.65343428001815,4.67981429294342,406082.0603214,0.0,1.0
2020-03-03,9.07,9.15,9.0,9.04,174507,4.78533434464452,4.82754236532495,4.74840232654913,4.76950633688935,330756.092679576,0.0,1.0
2020-03-04,9.21,9.22,9.07,9.07,78471,4.85919838083528,4.86447438342034,4.78533434464452,4.78533434464452,148731.921061384,0.0,1.0
2020-03-05,9.04,9.17,8.99,9.15,148237,4.76950633688935,4.83809437049506,4.74312632396408,4.82754236532495,280964.608356927,0.0,1.0
2020-03-06,8.94,9.0,8.86,8.93,133256,4.71674631103881,4.74840232654913,4.67453829035837,4.71147030845375,252570.005135092,0.0,1.0
2020-03-09,8.37,8.52,7.75,8.5,258499,4.41601416369069,4.49515420246651,4.08890200341731,4.4846021972964,489952.375558446,0.0,1.0
2020-03-10,8.47,8.52,8.34,8.42,246508,4.46877418954124,4.49515420246651,4.40018615593553,4.44239417661597,467224.941659973,0.0,1.0
2020-03-11,8.3,8.47,8.21,8.41,140542,4.37908214559531,4.46877418954124,4.33159812232982,4.43711817403091,266379.702690282,0.0,1.0
2020-03-12,7.64,8.05,7.25,8.05,243185,4.03086597498171,4.24718208096895,3.82510187416458,4.24718208096895,460926.612676183,0.0,1.0
2020-03-13,8.13,8.13,7.85,7.85,154168,4.28939010164939,4.28939010164939,4.14166202926786,4.14166202926786,292206.073660225,0.0,1.0
2020-03-16,7.38,7.7,7.11,7.7,275726,3.89368990777029,4.06252199049204,3.75123783797382,4.06252199049204,522603.989583047,0.0,1.0
2020-03-17,7.24,7.41,7.21,7.33,137937,3.81982587157953,3.90951791552545,3.80399786382436,3.86730989484502,261442.252493841,0.0,1.0
2020-03-18,6.18,7.1,5.99,7.1,356444,3.26056959756374,3.74596183538876,3.1603255484477,3.74596183538876,675594.816821553,0.0,1.0
2020-03-19,6.36,6.39,5.56,5.86,311722,3.35553764409472,3.37136565184989,2.93345743729035,3.09173751484199,590829.884888645,0.0,1.0
2020-03-20,6.99,7.32,6.4,6.4,298074,3.68792580695316,3.86203389225996,3.37664165443494,3.37664165443494,564961.815682878,0.0,1.0
2020-03-23,6.75,6.8,6.23,6.8,234664,3.56130174491185,3.58768175783712,3.28694961048901,3.58768175783712,444776.127791779,0.0,1.0
2020-03-24,6.94,7.21,6.8,6.8,87777,3.66154579402789,3.80399786382436,3.58768175783712,3.58768175783712,166370.274814965,0.0,1.0
2020-03-25,7.38,7.45,6.91,6.98,111694,3.89368990777029,3.93062192586567,3.64571778627272,3.68264980436811,211701.943278794,0.0,1.0
2020-03-26,7.67,7.71,7.39,7.6,266940,4.04669398273687,4.06779799307709,3.89896591035534,4.00976196464149,505951.230494399,0.0,1.0
2020-03-27,7.56,7.58,7.35,7.36,78986,3.98865795430127,3.99920995947138,3.87786190001513,3.88313790260018,149708.038854539,0.0,1.0
2020-03-30,7.54,7.54,7.39,7.48,101604,4.02205505066467,4.02205505066467,3.94204069289282,3.99004930755593,190473.31534495,0.0833,1.0
2020-03-31,7.85,7.87,7.42,7.42,206958,4.18741805672648,4.19808663776272,3.95804356444719,3.95804356444719,387976.619002797,0.0,1.0
2020-04-01,7.39,7.48,6.66,6.87,199898,3.94204069289282,3.99004930755593,3.55263748506985,3.66465758595043,374741.49433905,0.0,1.0
2020-04-02,7.39,7.4,7.2,7.2,126878,3.94204069289282,3.94737498341095,3.84068917304849,3.84068917304849,237853.561910324,0.0,1.0
2020-04-03,7.2,7.34,7.15,7.3,182753,3.84068917304849,3.91536924030221,3.81401772045788,3.89403207822972,342600.387772486,0.0,1.0
2020-04-06,7.4,7.48,7.28,7.38,113245,3.94737498341095,3.99004930755593,3.88336349719347,3.9367064023747,212296.273731731,0.0,1.0
2020-04-07,7.69,7.77,7.55,7.64,137958,4.10206940843651,4.1447437325815,4.02738934118279,4.0753979558459,258624.834045496,0.0,1.0
2020-04-08,7.85,7.91,7.69,7.75,108469,4.18741805672648,4.21942379983522,4.10206940843651,4.13407515154525,203342.880616426,0.0,1.0
2020-04-09,8.28,8.47,8.06,8.07,160474,4.41679254900576,4.5181440688501,4.29943815760706,4.30477244812518,300834.758539679,0.0,1.0
2020-04-13,8.0,8.38,7.95,8.38,318107,4.26743241449832,4.47013545418699,4.24076096190771,4.47013545418699,596343.597933507,0.0,1.0
2020-04-14,8.04,8.23,8.0,8.08,113202,4.28876957657081,4.39012109641515,4.26743241449832,4.31010673864331,212215.663199077,0.0,1.0
2020-04-15,8.17,8.17,7.95,8.0,151202,4.35811535330641,4.35811535330641,4.24076096190771,4.26743241449832,283452.878103098,0.0,1.0
2020-04-16,8.05,8.18,8.05,8.14,65053,4.29410386708894,4.36344964382453,4.29410386708894,4.34211248175204,121952.487925033,0.0,1.0
2020-04-17,8.1,8.17,8.03,8.17,91644,4.32077531967955,4.35811535330641,4.28343528605269,4.35811535330641,171801.666385896,0.0,1.0
2020-04-20,7.89,8.05,7.85,8.05,116964,4.20875521879897,4.29410386708894,4.18741805672648,4.29410386708894,219268.147474575,0.0,1.0
2020-04-21,7.84,7.87,7.8,7.8,203213,4.18208376620836,4.19808663776272,4.16074660413586,4.16074660413586,380956.00400765,0.0,1.0
2020-04-22,7.91,7.97,7.88,7.97,59815,4.21942379983522,4.25142954294395,4.20342092828085,4.25142954294395,112133.000249578,0.0,1.0
2020-04-23,8.04,8.04,7.94,7.98,284441,4.28876957657081,4.28876957657081,4.23542667138959,4.25676383346208,533231.174855645,0.0,1.0
2020-04-24,8.07,8.08,8.0,8.07,253330,4.30477244812518,4.31010673864331,4.26743241449832,4.30477244812518,474908.517148303,0.0,1.0
2020-04-27,7.84,8.11,7.82,8.06,131284,4.18208376620836,4.32610961019767,4.17141518517211,4.29943815760706,246113.32951209,0.0,1.0
2020-04-28,7.9,7.94,7.81,7.89,112006,4.21408950931709,4.23542667138959,4.16608089465399,4.20875521879897,209973.565593151,0.0,1.0
2020-04-29,8.04,8.06,7.84,7.86,128610,4.32824332640492,4.33901010084872,4.22057558196699,4.23134235641078,238901.633300471,0.074,1.0
2020-04-30,8.06,8.06,7.97,7.97,124355,4.33901010084872,4.33901010084872,4.29055961585165,4.29055961585165,230997.687653216,0.0,1.0
2020-05-01,8.02,8.04,7.92,7.93,277504,4.31747655196113,4.32824332640492,4.26364267974216,4.26902606696406,515482.146391524,0.0,1.0
2020-05-04,8.07,8.07,7.96,7.99,111743,4.34439348807061,4.34439348807061,4.28517622862975,4.30132639029544,207570.058392773,0.0,1.0
2020-05-05,8.1,8.14,8.05,8.05,66027,4.3605436497363,4.38207719862389,4.33362671362682,4.33362671362682,122649.54624003,0.0,1.0
2020-05-06,8.13,8.15,8.1,8.13,34118,4.37669381140199,4.38746058584579,4.3605436497363,4.37669381140199,63376.4553685209,0.0,1.0
2020-05-07,8.18,8.2,8.09,8.2,51471,4.40361074751148,4.41437752195527,4.35516026251441,4.41437752195527,95610.8076168924,0.0,1.0
2020-05-08,8.24,8.25,8.17,8.2,52063,4.43591107084286,4.44129445806475,4.39822736028958,4.41437752195527,96710.4870112932,0.0,1.0
2020-05-11,8.06,8.2,8.03,8.13,74437,4.33901010084872,4.41437752195527,4.32285993918303,4.37669381140199,138271.680880081,0.0,1.0
2020-05-12,7.95,8.11,7.95,8.09,166718,4.27979284140785,4.3659270369582,4.27979284140785,4.35516026251441,309689.77918193,0.0,1.0
2020-05-13,7.99,8.04,7.87,7.87,193791,4.30132639029544,4.32824332640492,4.23672574363268,4.23672574363268,359979.678243773,0.0,1.0
2020-05-14,7.81,7.95,7.71,7.95,109458,4.2044254203013,4.27979284140785,4.15059154808233,4.27979284140785,203325.518838371,0.0,1.0
2020-05-15,7.84,7.88,7.82,7.85,75789,4.22057558196699,4.24210913085458,4.2098088075232,4.22595896918889,140783.110848374,0.0,1.0
2020-05-18,8.03,8.06,7.9,7.9,54814,4.32285993918303,4.33901010084872,4.25287590529837,4.25287590529837,101820.652575476,0.0,1.0
2020-05-19,8.08,8.09,7.99,8.03,47462,4.34977687529251,4.35516026251441,4.30132639029544,4.32285993918303,88163.8233396078,0.0,1.0
2020-05-20,8.07,8.17,8.04,8.12,142668,4.34439348807061,4.39822736028958,4.32824332640492,4.3713104241801,265015.3037844,0.0,1.0
2020-05-21,8.24,8.33,7.96,8.1,141555,4.43591107084286,4.48436155583993,4.28517622862975,4.3605436497363,262947.832220264,0.0,1.0
2020-05-22,8.15,8.25,8.13,8.18,74527,4.38746058584579,4.44129445806475,4.37669381140199,4.40361074751148,138438.861869094,0.0,1.0
2020-05-26,8.26,8.26,8.2,8.2,80268,4.44667784528665,4.44667784528665,4.41437752195527,4.41437752195527,149103.151401619,0.0,1.0
2020-05-27,8.36,8.37,8.21,8.25,147384,4.50051171750562,4.50589510472751,4.41976090917717,4.44129445806475,273775.587608713,0.0,1.0
2020-05-28,8.23,8.3,8.21,8.23,106813,4.46982641034081,4.50784437494881,4.45896413473852,4.46982641034081,196667.814205557,0.073,1.0
2020-05-29,8.25,8.26,8.17,8.17,84126,4.48068868594309,4.48611982374424,4.43723958353395,4.43723958353395,154895.719976564,0.0,1.0
2020-06-01,8.3,8.33,8.2,8.2,87557,4.50784437494881,4.52413778835224,4.45353299693738,4.45353299693738,161212.996623969,0.0,1.0
2020-06-02,8.45,8.45,8.25,8.27,104017,4.58931144196595,4.58931144196595,4.48068868594309,4.49155096154538,191519.721665148,0.0,1.0
2020-06-03,8.44,8.48,8.37,8.37,91745,4.58388030416481,4.60560485536938,4.54586233955681,4.54586233955681,168924.088025698,0.0,1.0
2020-06-04,8.47,8.48,8.28,8.28,122749,4.60017371756824,4.60560485536938,4.49698209934652,4.49698209934652,226009.732204114,0.0,1.0
2020-06-05,8.54,8.55,8.48,8.5,84600,4.63819168217624,4.64362281997739,4.60560485536938,4.61646713097167,155768.465278479,0.0,1.0
2020-06-08,8.57,8.59,8.44,8.47,99465,4.65448509557967,4.66534737118196,4.58388030416481,4.60017371756824,183138.420791063,0.0,1.0
2020-06-09,8.58,8.6,8.42,8.54,61374,4.65991623338082,4.6707785089831,4.57301802856253,4.63819168217624,113003.94548465,0.0,1.0
2020-06-10,8.68,8.7,8.53,8.55,129418,4.71422761139225,4.72508988699453,4.6327605443751,4.64362281997739,238288.927179789,0.0,1.0
2020-06-11,8.39,8.58,8.24,8.58,186905,4.5567246151591,4.65991623338082,4.47525754814195,4.65991623338082,344135.992941774,0.0,1.0
2020-06-12,8.41,8.5,8.31,8.5,90041,4.56758689076138,4.61646713097167,4.51327551274995,4.61646713097167,165786.623902359,0.0,1.0
2020-06-15,8.31,8.35,8.25,8.25,70385,4.51327551274995,4.53500006395452,4.48068868594309,4.48068868594309,129595.312395103,0.0,1.0
2020-06-16,8.5,8.51,8.4,8.43,82704,4.61646713097167,4.62189826877281,4.56215575296024,4.57844916636367,152277.484070819,0.0,1.0
2020-06-17,8.5,8.56,8.47,8.48,105228,4.61646713097167,4.64905395777853,4.60017371756824,4.60560485536938,193749.457025104,0.0,1.0
2020-06-18,8.52,8.55,8.48,8.5,27046,4.62732940657396,4.64362281997739,4.60560485536938,4.61646713097167,49798.0367839449,0.0,1.0
2020-06-19,8.53,8.57,8.5,8.52,96291,4.6327605443751,4.65448509557967,4.61646713097167,4.62732940657396,177294.341490899,0.0,1.0
2020-06-22,8.57,8.59,8.53,8.53,51590,4.65448509557967,4.66534737118196,4.6327605443751,4.6327605443751,94989.3040628455,0.0,1.0
2020-06-23,8.63,8.69,8.58,8.61,248471,4.68707192238653,4.71965874919339,4.65991623338082,4.67620964678424,457493.455510744,0.0,1.0
2020-06-24,8.52,8.67,8.47,8.63,168321,4.62732940657396,4.7087964735911,4.60017371756824,4.68707192238653,309918.485155305,0.0,1.0
2020-06-25,8.57,8.63,8.49,8.52,88555,4.65448509557967,4.68707192238653,4.61103599317053,4.62732940657396,163050.548968507,0.0,1.0
2020-06-26,8.55,8.6,8.52,8.6,54074,4.64362281997739,4.6707785089831,4.62732940657396,4.6707785089831,99562.9313412348,0.0,1.0
2020-06-29,8.43,8.5,8.32,8.39,66703,4.61842234058008,4.65677222952915,4.55815822937441,4.59650811832347,121752.894935411,0.0736,1.0
2020-06-30,8.46,8.47,8.39,8.43,38015,4.63485800727254,4.64033656283669,4.59650811832347,4.61842234058008,69388.7276579709,0.0,1.0
2020-07-01,8.52,8.52,8.38,8.38,97078,4.66772934065745,4.66772934065745,4.59102956275932,4.59102956275932,177196.341012245,0.0,1.0
2020-07-02,8.55,8.6,8.52,8.52,43411,4.68416500734991,4.71155778517066,4.66772934065745,4.66772934065745,79238.0390993075,0.0,1.0
2020-07-06,8.57,8.64,8.56,8.59,90112,4.69512211847821,4.73347200742727,4.68964356291406,4.70607922960651,164481.310711958,0.0,1.0
2020-07-07,8.61,8.63,8.58,8.59,73917,4.71703634073482,4.72799345186312,4.70060067404236,4.70607922960651,134920.599297494,0.0,1.0
2020-07-08,8.59,8.63,8.57,8.6,65358,4.70607922960651,4.72799345186312,4.69512211847821,4.71155778517066,119297.868269622,0.0,1.0
2020-07-09,8.54,8.63,8.53,8.57,52222,4.67868645178575,4.72799345186312,4.6732078962216,4.69512211847821,95320.7453835213,0.0,1.0
2020-07-10,8.52,8.55,8.5,8.5,71960,4.66772934065745,4.68416500734991,4.65677222952915,4.65677222952915,131348.489866305,0.0,1.0
2020-07-13,8.62,8.64,8.52,8.52,79578,4.72251489629897,4.73347200742727,4.66772934065745,4.66772934065745,145253.614877443,0.0,1.0
2020-07-14,8.57,8.62,8.53,8.6,64362,4.69512211847821,4.72251489629897,4.6732078962216,4.71155778517066,117479.870827892,0.0,1.0
2020-07-15,8.6,8.64,8.54,8.6,52314,4.71155778517066,4.73347200742727,4.67868645178575,4.71155778517066,95488.6728580585,0.0,1.0
2020-07-16,8.52,8.59,8.52,8.54,59768,4.66772934065745,4.70607922960651,4.66772934065745,4.67868645178575,109094.448892848,0.0,1.0
2020-07-17,8.52,8.56,8.52,8.54,50951,4.66772934065745,4.68964356291406,4.66772934065745,4.67868645178575,93000.7908168164,0.0,1.0
2020-07-20,8.52,8.56,8.52,8.54,65183,4.66772934065745,4.68964356291406,4.66772934065745,4.67868645178575,118978.441008274,0.0,1.0
2020-07-21,8.54,8.56,8.52,8.54,85458,4.67868645178575,4.68964356291406,4.66772934065745,4.67868645178575,155986.370858737,0.0,1.0
2020-07-22,8.57,8.58,8.48,8.52,102097,4.69512211847821,4.70060067404236,4.64581511840084,4.66772934065745,186357.514867706,0.0,1.0
2020-07-23,8.58,8.61,8.56,8.56,84625,4.70060067404236,4.71703634073482,4.68964356291406,4.68964356291406,154465.89709472,0.0,1.0
2020-07-24,8.56,8.5828,8.55,8.55,66594,4.68964356291406,4.70213466960032,4.68416500734991,4.68416500734991,121553.937384057,0.0,1.0
2020-07-27,8.6,8.62,8.56,8.56,59332,4.71155778517066,4.72251489629897,4.68964356291406,4.68964356291406,108298.618687432,0.0,1.0
2020-07-28,8.62,8.6565,8.6,8.6,75763,4.72251489629897,4.74251162410812,4.71155778517066,4.71155778517066,138290.100580057,0.0,1.0
2020-07-29,8.67,8.75,8.62,8.62,110423,4.74990767411973,4.79373611863294,4.72251489629897,4.72251489629897,201554.951313327,0.0,1.0
2020-07-30,8.58,8.61,8.4957,8.54,59667,4.74245683855248,4.7590388554705,4.69586137101286,4.72034748266179,107948.870686245,0.0764,1.0
2020-07-31,8.57,8.58,8.55,8.55,227243,4.73692949957981,4.74245683855248,4.72587482163447,4.72587482163447,411125.500215435,0.0,1.0
2020-08-03,8.61,8.64,8.6,8.63,47789,4.7590388554705,4.77562087238851,4.75351151649783,4.77009353341584,86459.3256108897,0.0,1.0
2020-08-04,8.65,8.65,8.59,8.59,31846,4.78114821136119,4.78114821136119,4.74798417752515,4.74798417752515,57615.4278893552,0.0,1.0
2020-08-05,8.73,8.73,8.64,8.64,109693,4.82536692314256,4.82536692314256,4.77562087238851,4.77562087238851,198455.351738587,0.0,1.0
2020-08-06,8.75,8.78,8.74,8.76,33343,4.8364216010879,4.85300361800592,4.83089426211523,4.84194894006058,60323.7835870996,0.0,1.0
2020-08-07,8.78,8.78,8.75,8.75,37645,4.85300361800592,4.85300361800592,4.8364216010879,4.8364216010879,68106.913989034,0.0,1.0
2020-08-10,8.86,8.8699,8.73,8.73,68212,4.89722232978729,4.90269439537024,4.82536692314256,4.82536692314256,123408.389348386,0.0,1.0
2020-08-11,8.8,8.9,8.77,8.87,62706,4.86405829595126,4.91933168567798,4.84747627903325,4.90274966875997,113446.995579662,0.0,1.0
2020-08-12,8.7888,8.8,8.77,8.78,70208,4.85786767630187,4.86405829595126,4.84747627903325,4.85300361800592,127019.530278712,0.0,1.0
2020-08-13,8.8,8.85,8.75,8.79,46597,4.86405829595126,4.89169499081462,4.8364216010879,4.85853095697859,84302.7725102144,0.0,1.0
2020-08-14,8.75,8.85,8.75,8.82,64775,4.8364216010879,4.89169499081462,4.8364216010879,4.87511297389661,117190.207295516,0.0,1.0
2020-08-17,8.83,8.86,8.75,8.75,62178,4.88064031286928,4.89722232978729,4.8364216010879,4.8364216010879,112491.743870638,0.0,1.0
2020-08-18,8.82,8.859,8.81,8.84,57444,4.87511297389661,4.89666959589003,4.86958563492394,4.88616765184195,103927.043888593,0.0,1.0
2020-08-19,8.8325,8.85,8.8226,8.85,51233,4.88202214761245,4.89169499081462,4.8765500820295,4.89169499081462,92690.1719856602,0.0,1.0
2020-08-20,8.8617,8.88,8.7999,8.83,46559,4.89816197741265,4.90827700773264,4.86400302256154,4.88064031286928,84234.023334186,0.0,1.0
2020-08-21,8.84,8.89,8.82,8.82,49458,4.88616765184195,4.91380434670531,4.87511297389661,4.87511297389661,89478.8617896041,0.0,1.0
2020-08-24,8.88,8.91,8.84,8.88,69366,4.90827700773264,4.92485902465065,4.88616765184195,4.90827700773264,125496.193273033,0.0,1.0
2020-08-25,8.9,8.91,8.854,8.88,76165,4.91933168567798,4.92485902465065,4.89390592640369,4.90827700773264,137796.868215561,0.0,1.0
2020-08-26,8.87,8.93,8.87,8.88,54217,4.90274966875997,4.935913702596,4.90274966875997,4.90827700773264,98088.7914927203,0.0,1.0
2020-08-27,8.87,8.905,8.8,8.82,45363,4.90274966875997,4.92209535516432,4.86405829595126,4.87511297389661,82070.2334781391,0.0,1.0
2020-08-28,8.82,8.85,8.78,8.85,82090,4.91739711703755,4.93412295757169,4.89509599632536,4.93412295757169,147239.237093828,0.0765,1.0
2020-08-31,8.73,8.85,8.73,8.85,59987,4.86721959543512,4.93412295757169,4.86721959543512,4.93412295757169,107594.5927098,0.0,1.0
2020-09-01,8.94,8.99,8.7,8.72,172587,4.98430047917411,5.01217688006435,4.85049375490098,4.86164431525708,309557.536999788,0.0,1.0
2020-09-02,8.97,9.08,8.87,8.9,134093,5.00102631970825,5.06235440166677,4.94527351792778,4.96199935846192,240513.473256459,0.0,1.0
2020-09-03,8.76,8.99,8.65,8.95,115550,4.88394543596926,5.01217688006435,4.82261735401075,4.98987575935216,207254.158194566,0.0,1.0
2020-09-04,8.72,8.78,8.67,8.77,63231,4.86164431525708,4.89509599632536,4.83376791436684,4.88952071614731,113413.134373004,0.0,1.0
2020-09-08,8.7462,8.94,8.53,8.61,134169,4.87625154932356,4.98430047917411,4.75571399187418,4.80031623329856,240649.789275696,0.0,1.0
2020-09-09,8.74,8.79,8.7,8.7,66633,4.87279487561317,4.90067127650341,4.85049375490098,4.85049375490098,119515.069865673,0.0,1.0
2020-09-10,8.75,8.88,8.75,8.79,53074,4.87837015579122,4.95084879810583,4.87837015579122,4.90067127650341,95195.2158547673,0.0,1.0
2020-09-11,8.71,8.86,8.7,8.82,42670,4.85606903507903,4.93969823774974,4.85049375490098,4.91739711703755,76534.2702740122,0.0,1.0
2020-09-14,8.76,8.8,8.75,8.75,47990,4.88394543596926,4.90624655668145,4.87837015579122,4.87837015579122,86076.391620573,0.0,1.0
2020-09-15,8.96,8.98,8.8,8.83,76396,4.99545103953021,5.0066015998863,4.90624655668145,4.92297239721559,137026.297442077,0.0,1.0
2020-09-16,8.96,9.06,8.89,8.93,64173,4.99545103953021,5.05120384131068,4.95642407828388,4.97872519899606,115102.735558804,0.0,1.0
2020-09-17,8.91,8.97,8.9,8.91,63456,4.96757463863997,5.00102631970825,4.96199935846192,4.96757463863997,113816.701535217,0.0,1.0
2020-09-18,9.0,9.05,8.94,8.97,64796,5.0177521602424,5.04562856113263,4.98430047917411,5.00102631970825,116220.168190178,0.0,1.0
2020-09-21,8.9,8.92,8.86,8.86,92210,4.96199935846192,4.97314991881802,4.93969823774974,4.93969823774974,165390.791234279,0.0,1.0
2020-09-22,9.0,9.03,8.92,8.96,90634,5.0177521602424,5.03447800077654,4.97314991881802,4.99545103953021,162564.027466951,0.0,1.0
2020-09-23,8.95,9.0255,8.91,9.02,161115,4.98987575935216,5.03196912469641,4.96757463863997,5.02890272059849,288980.992622392,0.0,1.0
2020-09-24,8.93,8.98,8.9187,8.94,73836,4.97872519899606,5.0066015998863,4.97242513239487,4.98430047917411,132434.599952003,0.0,1.0
2020-09-25,8.8,8.9766,8.8,8.95,151788,4.90624655668145,5.00470600462576,4.90624655668145,4.98987575935216,272251.788524766,0.0,1.0
2020-09-28,8.84,8.97,8.83,8.83,76987,4.92854767739364,5.00102631970825,4.92297239721559,4.92297239721559,138086.333854825,0.0,1.0
2020-09-29,8.55,8.8216,8.53,8.81,132663,4.81012872641192,4.96292766934683,4.7988769633092,4.95640164674725,235808.377387459,0.0776,1.0
2020-09-30,8.53,8.5839,8.5,8.53,219593,4.7988769633092,4.82920046487103,4.78199931865513,4.7988769633092,390326.383510431,0.0,1.0
2020-10-01,8.6,8.64,8.36,8.53,83899,4.83825813416871,4.86076166037415,4.7032369769361,4.7988769633092,149130.406024517,0.0,1.0
2020-10-02,8.59,8.63,8.5,8.58,48051,4.83263225261736,4.85513577882279,4.78199931865513,4.827006371066,85410.614427872,0.0,1.0
2020-10-05,8.57,8.665,8.52,8.58,91351,4.82138048951464,4.87482636425255,4.79325108175784,4.827006371066,162376.330120092,0.0,1.0
2020-10-06,8.63,8.67,8.57,8.59,126760,4.85513577882279,4.87763930502823,4.82138048951464,4.83263225261736,225315.799564568,0.0,1.0
2020-10-07,8.61,8.65,8.56,8.63,129438,4.84388401572007,4.86638754192551,4.81575460796328,4.85513577882279,230075.942442715,0.0,1.0
2020-10-08,8.62,8.63,8.57,8.57,145348,4.84950989727143,4.85513577882279,4.82138048951464,4.82138048951464,258355.954836785,0.0,1.0
2020-10-09,8.655,8.6578,8.59,8.63,43215,4.86920048270119,4.87077572953557,4.83263225261736,4.85513577882279,76814.6282595678,0.0,1.0
2020-10-12,8.69,8.7,8.6,8.67,76510,4.88889106813095,4.8945169496823,4.83825813416871,4.87763930502823,135996.464379024,0.0,1.0
2020-10-13,8.69,8.74,8.6811,8.73,110629,4.88889106813095,4.91702047588774,4.88388403355024,4.91139459433638,196642.959845603,0.0,1.0
2020-10-14,8.7,8.72,8.66,8.72,46928,4.8945169496823,4.90576871278502,4.87201342347687,4.90576871278502,83414.4828176559,0.0,1.0
2020-10-15,8.6,8.6969,8.6,8.69,64724,4.83825813416871,4.89277292640138,4.83825813416871,4.88889106813095,115046.858717396,0.0,1.0
2020-10-16,8.59,8.64,8.55,8.56,67603,4.83263225261736,4.86076166037415,4.81012872641192,4.81575460796328,120164.278936285,0.0,1.0
2020-10-19,8.6,8.63,8.59,8.59,59969,4.83825813416871,4.85513577882279,4.83263225261736,4.83263225261736,106594.849984913,0.0,1.0
2020-10-20,8.6,8.64,8.56,8.64,51097,4.83825813416871,4.86076166037415,4.81575460796328,4.86076166037415,90824.8770144427,0.0,1.0
2020-10-21,8.6,8.63,8.58,8.58,49962,4.83825813416871,4.85513577882279,4.827006371066,4.827006371066,88807.4154137344,0.0,1.0
2020-10-22,8.57,8.59,8.53,8.56,43951,4.82138048951464,4.83263225261736,4.7988769633092,4.81575460796328,78122.8676764148,0.0,1.0
2020-10-23,8.63,8.65,8.5901,8.6,52087,4.85513577882279,4.86638754192551,4.83268851143287,4.83825813416871,92584.6012300384,0.0,1.0
2020-10-26,8.5,8.6378,8.3601,8.59,145435,4.78199931865513,4.85952396643285,4.70329323575161,4.83263225261736,258510.597267852,0.0,1.0
2020-10-27,8.57,8.57,8.46,8.46,65325,4.82138048951464,4.82138048951464,4.75949579244969,4.75949579244969,116115.135741207,0.0,1.0
2020-10-28,8.42,8.5618,8.34,8.51,96833,4.73699226624425,4.81676726664252,4.69198521383338,4.78762520020648,172120.580776553,0.0,1.0
2020-10-29,8.32,8.4553,8.3,8.44,78949,4.7243340327537,4.80116124364691,4.71297746055958,4.79247346591841,139036.671718391,0.0775,1.0
2020-10-30,8.2399,8.33,8.21,8.3,147612,4.67885096111625,4.73001231885076,4.66187288568604,4.71297746055958,259958.72253854,0.0,1.0
2020-11-02,8.2573,8.34,8.25,8.34,75354,4.68873117892513,4.73569060494782,4.68458603007428,4.73569060494782,132705.53598738,0.0,1.0
2020-11-03,8.3,8.3095,8.27,8.3,42320,4.71297746055958,4.71837183235178,4.6959426022684,4.71297746055958,74529.531053241,0.0,1.0
2020-11-04,8.35,8.39,8.31,8.31,55246,4.74136889104488,4.76408203543312,4.71865574665664,4.71865574665664,97293.4421684156,0.0,1.0
2020-11-05,8.42,8.44,8.37,8.37,77011,4.78111689372429,4.79247346591841,4.75272546323899,4.75272546323899,135623.670036417,0.0,1.0
2020-11-06,8.45,8.45,8.4038,8.44,24471,4.79815175201547,4.79815175201547,4.77191807024706,4.79247346591841,43095.7503403559,0.0,1.0
2020-11-09,8.45,8.56,8.45,8.47,69585,4.79815175201547,4.86061289908313,4.79815175201547,4.80950832420959,122545.780206517,0.0,1.0
2020-11-10,8.5,8.51,8.43,8.45,154894,4.82654318250077,4.83222146859783,4.78679517982135,4.79815175201547,272783.014720244,0.0,1.0
2020-11-11,8.56,8.6,8.53,8.59,37263,4.86061289908313,4.88332604347137,4.84357804079195,4.87764775737431,65623.6747551257,0.0,1.0
2020-11-12,8.57,8.63,8.54,8.58,41034,4.86629118518019,4.90036090176255,4.84925632688901,4.87196947127725,72264.7631672659,0.0,1.0
2020-11-13,8.57,8.7,8.55,8.7,120462,4.86629118518019,4.94010890444197,4.85493461298607,4.94010890444197,212144.999284866,0.0,1.0
2020-11-16,8.52,8.72,8.5,8.72,215960,4.83789975469489,4.95146547663609,4.82654318250077,4.95146547663609,380326.028503259,0.0,1.0
2020-11-17,8.57,8.57,8.5,8.5,80620,4.86629118518019,4.86629118518019,4.82654318250077,4.82654318250077,141979.461094336,0.0,1.0
2020-11-18,8.54,8.5965,8.53,8.56,91780,4.84925632688901,4.8813386433374,4.84357804079195,4.86061289908313,161633.278829548,0.0,1.0
2020-11-19,8.53,8.57,8.53,8.54,99362,4.84357804079195,4.86629118518019,4.84357804079195,4.84925632688901,174985.899444994,0.0,1.0
2020-11-20,8.56,8.58,8.55,8.55,87745,4.86061289908313,4.87196947127725,4.85493461298607,4.85493461298607,154527.261395714,0.0,1.0
2020-11-23,8.65,8.65,8.59,8.65,191860,4.91171747395667,4.91171747395667,4.87764775737431,4.91171747395667,337883.644325964,0.0,1.0
2020-11-24,8.695,8.72,8.65,8.7,100462,4.93726976139344,4.95146547663609,4.91171747395667,4.94010890444197,176923.103702049,0.0,1.0
2020-11-25,8.7345,8.76,8.68,8.71,83021,4.95969899147682,4.97417862102432,4.92875233224785,4.94578719053903,146207.849659053,0.0,1.0
2020-11-27,8.66,8.69,8.63,8.66,47376,4.96111856300109,4.9783048859676,4.94393224003457,4.96111856300109,82698.3178873707,0.077,1.0
2020-11-30,8.69,8.6901,8.61,8.64,71884,4.9783048859676,4.97836217371083,4.93247469139023,4.94966101435674,125478.847581386,0.0,1.0
2020-12-01,8.745,8.7599,8.6605,8.7,93579,5.00981314473955,5.01834901847959,4.9614050017172,4.98403366028978,163349.077372135,0.0,1.0
2020-12-02,8.785,8.8199,8.72,8.72,109104,5.03272824202824,5.05272166441262,4.99549120893412,4.99549120893412,190449.115053692,0.0,1.0
2020-12-03,8.74,8.83,8.72,8.78,87193,5.00694875757847,5.05850772647801,4.99549120893412,5.02986385486715,152201.841260417,0.0,1.0
2020-12-04,8.77,8.79,8.73,8.74,86578,5.02413508054498,5.03559262918933,5.00121998325629,5.00694875757847,151128.313197669,0.0,1.0
2020-12-07,8.75,8.825,8.74,8.82,97597,5.01267753190064,5.05564333931693,5.00694875757847,5.05277895215584,170362.794048753,0.0,1.0
2020-12-08,8.82,8.82,8.73,8.73,88148,5.05277895215584,5.05277895215584,5.00121998325629,5.00121998325629,153868.864512326,0.0,1.0
2020-12-09,8.78,8.85,8.73,8.82,93716,5.02986385486715,5.06996527512236,5.00121998325629,5.05277895215584,163588.221021885,0.0,1.0
2020-12-10,8.78,8.8198,8.75,8.77,77472,5.02986385486715,5.0526643766694,5.01267753190064,5.02413508054498,135233.115572661,0.0,1.0
2020-12-11,8.7899,8.82,8.76,8.8,92562,5.0355353414461,5.05277895215584,5.01840630622281,5.0413214035115,161573.828526909,0.0,1.0
2020-12-14,8.76,8.84,8.75,8.79,98973,5.01840630622281,5.06423650080019,5.01267753190064,5.03559262918933,172764.703990771,0.0,1.0
2020-12-15,8.795,8.8,8.76,8.8,71773,5.03845701635041,5.0413214035115,5.01840630622281,5.0413214035115,125285.088857866,0.0,1.0
2020-12-16,8.9,8.92,8.82,8.85,130729,5.09860914673322,5.11006669537756,5.05277895215584,5.06996527512236,228197.154658437,0.0,1.0
2020-12-17,8.9776,9.0,8.88,8.88,105490,5.14306443547328,5.15589688995494,5.08715159808888,5.08715159808888,184140.610307724,0.0,1.0
2020-12-18,9.0,9.0,8.9318,8.99,70559,5.15589688995494,5.15589688995494,5.11682664907773,5.15016811563277,123165.961917743,0.0,1.0
2020-12-21,8.91,8.98,8.9,8.96,120230,5.10433792105539,5.1444393413106,5.09860914673322,5.13298179266625,209870.372331953,0.0,1.0
2020-12-22,8.91,8.99,8.8762,8.99,91284,5.10433792105539,5.15016811563277,5.08497466384645,5.15016811563277,159342.984845296,0.0,1.0
2020-12-23,8.96,9.02,8.87,8.9,81357,5.13298179266625,5.16735443859929,5.0814228237667,5.09860914673322,142014.670895872,0.0,1.0
2020-12-24,9.23,9.28,8.95,8.99,155893,5.2876586993649,5.31630257097576,5.12725301834408,5.15016811563277,272122.780952716,0.0,1.0
2020-12-28,9.37,9.55,9.225,9.23,529871,5.36786153987531,5.47097947767441,5.28479431220381,5.2876586993649,924929.086400267,0.0,1.0
2020-12-29,9.39,9.42,9.31,9.39,143409,5.37931908851966,5.39650541148617,5.33348889394228,5.37931908851966,250331.034065982,0.0,1.0
2020-12-30,9.35,9.44,9.29,9.37,141613,5.40085927997102,5.4528461607408,5.36620135945784,5.41241192014208,245161.275523384,0.0776,1.0
2020-12-31,9.42,9.58,9.3239,9.34,166305,5.44129352056974,5.53371464193823,5.38578308454779,5.39508295988549,287908.214118169,0.0,1.0
2021-01-04,9.26,9.41,9.25,9.4,129236,5.34887239920125,5.43551720048421,5.34309607911572,5.42974088039868,223734.138839937,0.0,1.0
2021-01-05,9.26,9.29,9.21,9.28,108659,5.34887239920125,5.36620135945784,5.3199907987736,5.36042503937231,188111.112942282,0.0,1.0
2021-01-06,9.14,9.31,9.11,9.28,133356,5.27955655817488,5.3777539996289,5.26222759791829,5.36042503937231,230866.707567076,0.0,1.0
2021-01-07,9.15,9.24,9.15,9.18,93864,5.28533287826041,5.33731975903019,5.28533287826041,5.302661838517,162497.920146645,0.0,1.0
2021-01-08,9.24,9.31,9.16,9.16,106885,5.33731975903019,5.3777539996289,5.29110919834594,5.29110919834594,185039.953495208,0.0,1.0
2021-01-11,9.3,9.3398,9.2376,9.24,52590,5.37197767954337,5.39496743348378,5.33593344220966,5.33731975903019,91044.1236311268,0.0,1.0
2021-01-12,9.15,9.37,9.15,9.3,91078,5.28533287826041,5.41241192014208,5.28533287826041,5.37197767954337,157674.780225818,0.0,1.0
2021-01-13,9.11,9.28,9.08,9.19,110463,5.26222759791829,5.36042503937231,5.2448986376617,5.30843815860254,191234.208569408,0.0,1.0
2021-01-14,9.23,9.267,9.18,9.2,105271,5.33154343894466,5.35291582326112,5.302661838517,5.31421447868807,182245.787008411,0.0,1.0
2021-01-15,9.2,9.37,9.184,9.33,181227,5.31421447868807,5.41241192014208,5.30497236655122,5.38930663979996,313741.270076026,0.0,1.0
2021-01-19,9.43,9.63,9.25,9.63,322474,5.44706984065527,5.56259624236588,5.34309607911572,5.56259624236588,558268.924202775,0.0,1.0
2021-01-20,9.33,9.5473,9.33,9.54,152840,5.38930663979996,5.51482607525854,5.38930663979996,5.5106093615961,264597.525304838,0.0,1.0
2021-01-21,9.43,9.5,9.3702,9.4,123376,5.44706984065527,5.48750408125398,5.4125274465438,5.42974088039868,213589.271669783,0.0,1.0
2021-01-22,9.35,9.49,9.31,9.41,121019,5.40085927997102,5.48172776116845,5.3777539996289,5.43551720048421,209508.819123699,0.0,1.0
2021-01-25,9.49,9.54,9.39,9.43,168362,5.48172776116845,5.5106093615961,5.42396456031315,5.44706984065527,291469.304863734,0.0,1.0
2021-01-26,9.5,9.54,9.5,9.51,145666,5.48750408125398,5.5106093615961,5.48750408125398,5.49328040133951,252177.853448407,0.0,1.0
2021-01-27,9.515,9.55,9.5,9.51,124364,5.49616856138228,5.51638568168163,5.48750408125398,5.49328040133951,215299.703199495,0.0,1.0
2021-01-28,9.4299,9.5,9.4,9.47,108014,5.49241395332668,5.53324346563627,5.47499879757694,5.51577006521847,185448.734792299,0.0786,1.0
2021-01-29,9.36,9.5,9.345,9.46,74487,5.45170093035321,5.53324346563627,5.44296423014431,5.50994559841254,127886.384250874,0.0,1.0
2021-02-01,9.35,9.45,9.32,9.42,82979,5.44587646354728,5.50412113160661,5.42840306312948,5.48664773118881,142466.259599035,0.0,1.0
2021-02-02,9.42,9.45,9.37,9.37,89131,5.48664773118881,5.50412113160661,5.45752539715914,5.45752539715914,153028.599818286,0.0,1.0
2021-02-03,9.43,9.53,9.41,9.49,72420,5.49247219799474,5.55071686605407,5.48082326438288,5.52741899883034,124337.561553671,0.0,1.0
2021-02-04,9.41,9.48,9.41,9.42,109339,5.48082326438288,5.52159453202441,5.48082326438288,5.48664773118881,187723.621136659,0.0,1.0
2021-02-05,9.42,9.52,9.41,9.45,100441,5.48664773118881,5.54489239924814,5.48082326438288,5.50412113160661,172446.68627468,0.0,1.0
2021-02-08,9.44,9.5,9.43,9.47,61153,5.49829666480067,5.53324346563627,5.49247219799474,5.51577006521847,104993.30159751,0.0,1.0
2021-02-09,9.48,9.51,9.44,9.46,96990,5.52159453202441,5.5390679324422,5.49829666480067,5.50994559841254,166521.680407216,0.0,1.0
2021-02-10,9.42,9.51,9.42,9.47,129592,5.48664773118881,5.5390679324422,5.48664773118881,5.51577006521847,222495.902745973,0.0,1.0
2021-02-11,9.43,9.4855,9.41,9.46,92450,5.49247219799474,5.52479798876767,5.48082326438288,5.50994559841254,158726.975498991,0.0,1.0
2021-02-12,9.46,9.5018,9.43,9.46,62990,5.50994559841254,5.53429186966134,5.49247219799474,5.50994559841254,108147.238363239,0.0,1.0
2021-02-16,9.49,9.59,9.48,9.59,139279,5.52741899883034,5.58566366688967,5.52159453202441,5.58566366688967,239127.468042444,0.0,1.0
2021-02-17,9.48,9.52,9.3922,9.52,68682,5.52159453202441,5.54489239924814,5.47045571346831,5.54489239924814,117919.806719542,0.0,1.0
2021-02-18,9.46,9.51,9.43,9.48,87951,5.50994559841254,5.5390679324422,5.49247219799474,5.52159453202441,151002.663300289,0.0,1.0
2021-02-19,9.44,9.5,9.3988,9.42,109497,5.49829666480067,5.53324346563627,5.47429986156023,5.48664773118881,187994.890602629,0.0,1.0
2021-02-22,9.53,9.53,9.465,9.47,134050,5.55071686605407,5.55071686605407,5.51285783181551,5.51577006521847,230149.822235151,0.0,1.0
2021-02-23,9.49,9.5439,9.43,9.53,106386,5.52741899883034,5.55881287491432,5.49247219799474,5.55071686605407,182653.629155605,0.0,1.0
2021-02-24,9.55,9.6,9.5,9.52,202651,5.56236579966594,5.5914881336956,5.53324346563627,5.54489239924814,347930.560431,0.0,1.0
2021-02-25,9.36,9.48,9.35,9.47,151960,5.49771421812008,5.568197733737,5.49184059181867,5.56232410743559,258715.812348348,0.079,1.0
2021-02-26,9.35,9.4,9.32,9.32,82890,5.49184059181867,5.52120872332572,5.47421971291444,5.47421971291444,141122.359078406,0.0,1.0
2021-03-01,9.44,9.5311,9.4315,9.45,88028,5.54470322853136,5.59821196413721,5.53971064617517,5.55057685483277,149869.936360887,0.0,1.0
2021-03-02,9.38,9.4099,9.38,9.39,105558,5.5094614707229,5.52702361336412,5.5094614707229,5.51533509702431,179715.212686674,0.0,1.0
2021-03-03,9.38,9.4199,9.37,9.38,86426,5.5094614707229,5.53289723966553,5.50358784442149,5.5094614707229,147142.490115941,0.0,1.0
2021-03-04,9.32,9.4,9.27,9.38,97891,5.47421971291444,5.52120872332572,5.44485158140739,5.5094614707229,166661.947792789,0.0,1.0
2021-03-05,9.33,9.35,9.26,9.33,130858,5.48009333921585,5.49184059181867,5.43897795510598,5.48009333921585,222789.114058174,0.0,1.0
2021-03-08,9.34,9.37,9.3,9.31,153556,5.48596696551726,5.50358784442149,5.46247246031162,5.46834608661303,261433.043438819,0.0,1.0
2021-03-09,9.35,9.63,9.34,9.34,51127,5.49184059181867,5.65630212825816,5.48596696551726,5.48596696551726,87045.033811095,0.0,1.0
2021-03-10,9.35,9.37,9.34,9.36,53628,5.49184059181867,5.50358784442149,5.48596696551726,5.49771421812008,91303.0507016137,0.0,1.0
2021-03-11,9.35,9.37,9.34,9.37,75868,5.49184059181867,5.50358784442149,5.48596696551726,5.50358784442149,129167.223290632,0.0,1.0
2021-03-12,9.26,9.37,9.2,9.32,188521,5.43897795510598,5.50358784442149,5.40373619729752,5.47421971291444,320961.856144531,0.0,1.0
2021-03-15,9.28,9.3003,9.25,9.3,122386,5.4507252077088,5.46264866910066,5.43310432880457,5.46247246031162,208365.315938832,0.0,1.0
2021-03-16,9.35,9.36,9.25,9.32,117007,5.49184059181867,5.49771421812008,5.43310432880457,5.47421971291444,199207.429951587,0.0,1.0
2021-03-17,9.31,9.35,9.31,9.35,119894,5.46834608661303,5.49184059181867,5.46834608661303,5.49184059181867,204122.621780027,0.0,1.0
2021-03-18,9.275,9.36,9.27,9.36,118192,5.44778839455809,5.49771421812008,5.44485158140739,5.49771421812008,201224.922960489,0.0,1.0
2021-03-19,9.26,9.3,9.26,9.3,86061,5.43897795510598,5.46247246031162,5.43897795510598,5.46247246031162,146521.068218684,0.0,1.0
2021-03-22,9.23,9.3,9.21,9.27,161410,5.42135707620175,5.46247246031162,5.40960982359893,5.44485158140739,274804.680647189,0.0,1.0
2021-03-23,9.26,9.283,9.24,9.24,90382,5.43897795510598,5.45248729559922,5.42723070250316,5.42723070250316,153877.681966757,0.0,1.0
2021-03-24,9.275,9.32,9.26,9.26,123040,5.44778839455809,5.47421971291444,5.43897795510598,5.43897795510598,209478.767776657,0.0,1.0
2021-03-25,9.25,9.3299,9.23,9.28,105310,5.43310432880457,5.48003460295284,5.42135707620175,5.4507252077088,179292.986301688,0.0,1.0
2021-03-26,9.255,9.31,9.25,9.28,118718,5.43604114195527,5.46834608661303,5.43310432880457,5.4507252077088,202120.451502838,0.0,1.0
2021-03-29,9.3,9.31,9.27,9.27,93569,5.46247246031162,5.46834608661303,5.44485158140739,5.44485158140739,159303.631518969,0.0,1.0
2021-03-30,9.19,9.23,9.18,9.23,106466,5.44426421877725,5.46796068980566,5.43834010102014,5.46796068980566,179716.211536065,0.079,1.0
2021-03-31,9.19,9.25,9.18,9.19,216384,5.44426421877725,5.47980892531986,5.43834010102014,5.44426421877725,365259.451064376,0.0,1.0
2021-04-01,9.2,9.24,9.16,9.19,233043,5.45018833653435,5.47388480756276,5.42649186550594,5.44426421877725,393380.093973655,0.0,1.0
2021-04-05,9.13,9.23,9.1,9.21,173543,5.40871951223463,5.46796068980566,5.39094715896332,5.45611245429145,292943.197815296,0.0,1.0
2021-04-06,9.14,9.16,9.13,9.15,81762,5.41464362999173,5.42649186550594,5.40871951223463,5.42056774774884,138015.487457139,0.0,1.0
2021-04-07,9.15,9.17,9.13,9.16,155371,5.42056774774884,5.43241598326304,5.40871951223463,5.42649186550594,262268.58811799,0.0,1.0
2021-04-08,9.16,9.18,9.15,9.17,115702,5.42649186550594,5.43834010102014,5.42056774774884,5.43241598326304,195306.71864394,0.0,1.0
2021-04-09,9.14,9.18,9.14,9.17,113664,5.41464362999173,5.43834010102014,5.41464362999173,5.43241598326304,191866.543948634,0.0,1.0
2021-04-12,9.16,9.2,9.15,9.19,109419,5.42649186550594,5.45018833653435,5.42056774774884,5.44426421877725,184700.92001263,0.0,1.0
2021-04-13,9.17,9.19,9.1646,9.18,104087,5.43241598326304,5.44426421877725,5.42921695967421,5.43834010102014,175700.423704792,0.0,1.0
2021-04-14,9.2,9.2,9.17,9.19,111442,5.45018833653435,5.45018833653435,5.43241598326304,5.44426421877725,188115.774482014,0.0,1.0
2021-04-15,9.2,9.225,9.19,9.22,207701,5.45018833653435,5.46499863092711,5.44426421877725,5.46203657204855,350602.416285501,0.0,1.0
2021-04-16,9.17,9.24,9.17,9.24,149033,5.43241598326304,5.47388480756276,5.43241598326304,5.47388480756276,251569.948658298,0.0,1.0
2021-04-19,9.15,9.2,9.15,9.18,160836,5.42056774774884,5.45018833653435,5.42056774774884,5.43834010102014,271493.590429005,0.0,1.0
2021-04-20,9.15,9.18,9.15,9.17,85555,5.42056774774884,5.43834010102014,5.42056774774884,5.43241598326304,144418.128585351,0.0,1.0
2021-04-21,9.23,9.23,9.16,9.16,111175,5.46796068980566,5.46796068980566,5.42649186550594,5.42649186550594,187665.074460598,0.0,1.0
2021-04-22,9.18,9.24,9.18,9.23,120825,5.43834010102014,5.47388480756276,5.43834010102014,5.46796068980566,203954.419803928,0.0,1.0
2021-04-23,9.25,9.25,9.21,9.21,81557,5.47980892531986,5.47980892531986,5.45611245429145,5.45611245429145,137669.444369534,0.0,1.0
2021-04-26,9.27,9.28,9.25,9.26,264601,5.49165716083407,5.49758127859117,5.47980892531986,5.48573304307696,446650.473283999,0.0,1.0
2021-04-27,9.315,9.33,9.29,9.3,180978,5.51831569074103,5.52720186737668,5.50350539634827,5.50942951410538,305493.589797437,0.0,1.0
2021-04-28,9.33,9.36,9.33,9.36,195442,5.52720186737668,5.54497422064799,5.52720186737668,5.54497422064799,329909.039646757,0.0,1.0
2021-04-29,9.22,9.29,9.22,9.29,106644,5.50842241408667,5.5502434085537,5.50842241408667,5.5502434085537,178500.77682596,0.0783,1.0
2021-04-30,9.26,9.3,9.22,9.22,103728,5.53232012521069,5.55621783633471,5.50842241408667,5.50842241408667,173619.974669022,0.0,1.0
2021-05-03,9.26,9.2984,9.25,9.29,67733,5.53232012521069,5.55526192788975,5.52634569742968,5.5502434085537,113371.526919027,0.0,1.0
2021-05-04,9.27,9.28,9.24,9.28,110703,5.53829455299169,5.5442689807727,5.52037126964868,5.5442689807727,185294.732914784,0.0,1.0
2021-05-05,9.27,9.29,9.27,9.29,49900,5.53829455299169,5.5502434085537,5.53829455299169,5.5502434085537,83522.6432205788,0.0,1.0
2021-05-06,9.28,9.29,9.25,9.27,105675,5.5442689807727,5.5502434085537,5.52634569742968,5.53829455299169,176878.864175043,0.0,1.0
2021-05-07,9.27,9.29,9.25,9.29,123626,5.53829455299169,5.5502434085537,5.52634569742968,5.5502434085537,206925.256328402,0.0,1.0
2021-05-10,9.23,9.3,9.23,9.27,91987,5.51439684186767,5.55621783633471,5.51439684186767,5.53829455299169,153967.883405439,0.0,1.0
2021-05-11,9.25,9.27,9.23,9.23,118455,5.52634569742968,5.53829455299169,5.51439684186767,5.51439684186767,198270.034122118,0.0,1.0
2021-05-12,9.14,9.3,9.11,9.26,147739,5.46062699183863,5.55621783633471,5.44270370849561,5.53232012521069,247285.6069492,0.0,1.0
2021-05-13,9.19,9.24,9.11,9.11,133144,5.49049913074365,5.52037126964868,5.44270370849561,5.44270370849561,222856.48915753,0.0,1.0
2021-05-14,9.23,9.24,9.21,9.22,101525,5.51439684186767,5.52037126964868,5.50244798630566,5.50842241408667,169932.592243873,0.0,1.0
2021-05-17,9.24,9.25,9.22,9.25,105024,5.52037126964868,5.52634569742968,5.50842241408667,5.52634569742968,175789.220072105,0.0,1.0
2021-05-18,9.24,9.25,9.2297,9.25,92890,5.52037126964868,5.52634569742968,5.51421760903424,5.52634569742968,155479.325225642,0.0,1.0
2021-05-19,9.24,9.32,9.2259,9.24,251391,5.52037126964868,5.56816669189672,5.51194732647746,5.52037126964868,420778.372782856,0.0,1.0
2021-05-20,9.26,9.2899,9.24,9.25,206458,5.53232012521069,5.55018366427589,5.52037126964868,5.52634569742968,345569.496473632,0.0,1.0
2021-05-21,9.285,9.3,9.27,9.28,131486,5.5472561946632,5.55621783633471,5.53829455299169,5.5442689807727,220081.327985992,0.0,1.0
2021-05-24,9.26,9.32,9.26,9.28,196575,5.53232012521069,5.56816669189672,5.53232012521069,5.5442689807727,329027.326474655,0.0,1.0
2021-05-25,9.28,9.3,9.24,9.29,138330,5.5442689807727,5.55621783633471,5.52037126964868,5.5502434085537,231536.818370795,0.0,1.0
2021-05-26,9.29,9.3205,9.27,9.28,221086,5.5502434085537,5.56846541328577,5.53829455299169,5.5442689807727,370053.849680659,0.0,1.0
2021-05-27,9.2,9.22,9.2,9.2,170607,5.54325332804993,5.55530387876308,5.54325332804993,5.54325332804993,283152.20451095,0.0783,1.0
2021-05-28,9.19,9.21,9.18,9.2,106258,5.53722805269335,5.5492786034065,5.53120277733677,5.54325332804993,176353.765947028,0.0,1.0
2021-06-01,9.2,9.23,9.15,9.19,116377,5.54325332804993,5.56132915411965,5.51312695126705,5.53722805269335,193148.019157308,0.0,1.0
2021-06-02,9.21,9.22,9.1881,9.19,105006,5.5492786034065,5.55530387876308,5.5360832503756,5.53722805269335,174275.852613767,0.0,1.0
2021-06-03,9.2,9.22,9.19,9.21,99630,5.54325332804993,5.55530387876308,5.53722805269335,5.5492786034065,165353.438812159,0.0,1.0
2021-06-04,9.18,9.22,9.17,9.21,145900,5.53120277733677,5.55530387876308,5.5251775019802,5.5492786034065,242146.609682766,0.0,1.0
2021-06-07,9.16,9.21,9.16,9.18,102261,5.51915222662362,5.5492786034065,5.51915222662362,5.53120277733677,169720.044227343,0.0,1.0
2021-06-08,9.16,9.22,9.16,9.21,170555,5.51915222662362,5.55530387876308,5.51915222662362,5.5492786034065,283065.901401262,0.0,1.0
2021-06-09,9.17,9.21,9.17,9.2,107642,5.5251775019802,5.5492786034065,5.5251775019802,5.54325332804993,178650.756404882,0.0,1.0
2021-06-10,9.22,9.2301,9.2,9.2,133086,5.55530387876308,5.56138940687322,5.54325332804993,5.54325332804993,220879.531845378,0.0,1.0
2021-06-11,9.21,9.23,9.2,9.23,264941,5.5492786034065,5.56132915411965,5.54325332804993,5.56132915411965,439716.003536407,0.0,1.0
2021-06-14,9.23,9.23,9.2,9.22,132420,5.56132915411965,5.56132915411965,5.54325332804993,5.55530387876308,219774.188171295,0.0,1.0
2021-06-15,9.23,9.24,9.22,9.23,212953,5.56132915411965,5.56735442947623,5.55530387876308,5.56132915411965,353432.809950474,0.0,1.0
2021-06-16,9.2,9.2399,9.2,9.22,141730,5.54325332804993,5.56729417672267,5.54325332804993,5.55530387876308,235225.764155849,0.0,1.0
2021-06-17,9.18,9.24,9.17,9.22,127936,5.53120277733677,5.56735442947623,5.5251775019802,5.55530387876308,212332.204635877,0.0,1.0
2021-06-18,9.24,9.29,9.18,9.18,269285,5.56735442947623,5.59748080625911,5.53120277733677,5.53120277733677,446925.632545742,0.0,1.0
2021-06-21,9.24,9.27,9.22,9.22,125428,5.56735442947623,5.58543025554596,5.55530387876308,5.55530387876308,208169.739268609,0.0,1.0
2021-06-22,9.245,9.26,9.23,9.25,188332,5.57036706715452,5.57940498018938,5.56132915411965,5.57337970483281,312569.947188312,0.0,1.0
2021-06-23,9.24,9.27,9.24,9.24,202514,5.56735442947623,5.58543025554596,5.56735442947623,5.56735442947623,336107.460680574,0.0,1.0
2021-06-24,9.25,9.29,9.25,9.28,150520,5.57337970483281,5.59748080625911,5.57337970483281,5.59145553090253,249814.309043523,0.0,1.0
2021-06-25,9.26,9.2751,9.25,9.27,248429,5.57940498018938,5.58850314597781,5.57337970483281,5.58543025554596,412311.446860041,0.0,1.0
2021-06-28,9.23,9.28,9.23,9.27,326224,5.56132915411965,5.59145553090253,5.56132915411965,5.58543025554596,541425.877979101,0.0,1.0
2021-06-29,9.17,9.19,9.16,9.19,119819,5.57217464976149,5.58432770243273,5.56609812342587,5.58432770243273,197183.379750495,0.078,1.0
2021-06-30,9.21,9.21,9.18,9.2,115126,5.59648075510396,5.59648075510396,5.57825117609711,5.59040422876834,189460.217304063,0.0,1.0
2021-07-01,9.18,9.2142,9.18,9.19,162117,5.57825117609711,5.59903289616492,5.57825117609711,5.58432770243273,266792.228069095,0.0,1.0
2021-07-02,9.19,9.2,9.17,9.2,169496,5.58432770243273,5.59040422876834,5.57217464976149,5.59040422876834,278935.679100892,0.0,1.0
2021-07-06,9.2,9.22,9.19,9.22,149838,5.59040422876834,5.60255728143958,5.58432770243273,5.60255728143958,246584.959439276,0.0,1.0
2021-07-07,9.19,9.21,9.18,9.2,137906,5.58432770243273,5.59648075510396,5.57825117609711,5.59040422876834,226948.740749561,0.0,1.0
2021-07-08,9.19,9.2,9.17,9.2,130740,5.58432770243273,5.59040422876834,5.57217464976149,5.59040422876834,215155.818931719,0.0,1.0
2021-07-09,9.17,9.22,9.15,9.2,164975,5.57217464976149,5.60255728143958,5.56002159709025,5.59040422876834,271495.573108922,0.0,1.0
2021-07-12,9.19,9.19,9.15,9.15,146361,5.58432770243273,5.58432770243273,5.56002159709025,5.56002159709025,240862.940298802,0.0,1.0
2021-07-13,9.23,9.24,9.2,9.2,115774,5.6086338077752,5.61471033411081,5.59040422876834,5.59040422876834,190526.616039474,0.0,1.0
2021-07-14,9.23,9.24,9.2186,9.23,70636,5.6086338077752,5.61471033411081,5.60170656775259,5.6086338077752,116244.044868142,0.0,1.0
2021-07-15,9.21,9.24,9.18,9.24,133532,5.59648075510396,5.61471033411081,5.57825117609711,5.61471033411081,219750.549285531,0.0,1.0
2021-07-16,9.19,9.2335,9.17,9.22,91626,5.58432770243273,5.61076059199266,5.57217464976149,5.60255728143958,150786.806374772,0.0,1.0
2021-07-19,9.14,9.175,9.11,9.15,206839,5.55394507075464,5.5752129129293,5.53571549174778,5.56002159709025,340390.197583126,0.0,1.0
2021-07-20,9.21,9.22,9.12,9.12,158864,5.59648075510396,5.60255728143958,5.5417920180834,5.5417920180834,261438.840590245,0.0,1.0
2021-07-21,9.22,9.24,9.21,9.23,183789,5.60255728143958,5.61471033411081,5.59648075510396,5.6086338077752,302457.341331205,0.0,1.0
2021-07-22,9.24,9.25,9.23,9.24,107780,5.61471033411081,5.62078686044643,5.6086338077752,5.61471033411081,177371.073615273,0.0,1.0
2021-07-23,9.29,9.29,9.243,9.25,143102,5.6450929657889,5.6450929657889,5.6165332920115,5.62078686044643,235499.678757587,0.0,1.0
2021-07-26,9.29,9.29,9.26,9.26,129281,5.6450929657889,5.6450929657889,5.62686338678205,5.62686338678205,212754.776099982,0.0,1.0
2021-07-27,9.33,9.33,9.2801,9.29,205295,5.66939907113137,5.66939907113137,5.63907720471664,5.6450929657889,337849.272201219,0.0,1.0
2021-07-28,9.33,9.33,9.3,9.33,151150,5.66939907113137,5.66939907113137,5.65116949212452,5.66939907113137,248744.087743073,0.0,1.0
2021-07-29,9.25,9.29,9.23,9.29,65325,5.66818376586425,5.69269483079772,5.65592823339752,5.69269483079772,106604.915253284,0.078,1.0
2021-07-30,9.26,9.26,9.23,9.26,78428,5.67431153209762,5.67431153209762,5.65592823339752,5.67431153209762,127987.911113426,0.0,1.0
2021-08-02,9.26,9.27,9.25,9.26,76993,5.67431153209762,5.68043929833098,5.66818376586425,5.67431153209762,125646.111597338,0.0,1.0
2021-08-03,9.29,9.3,9.25,9.28,137117,5.69269483079772,5.69882259703108,5.66818376586425,5.68656706456435,223763.431531337,0.0,1.0
2021-08-04,9.29,9.31,9.25,9.3,101708,5.69269483079772,5.70495036326445,5.66818376586425,5.69882259703108,165978.916503345,0.0,1.0
2021-08-05,9.27,9.3,9.26,9.3,89114,5.68043929833098,5.69882259703108,5.67431153209762,5.69882259703108,145426.565907098,0.0,1.0
2021-08-06,9.3,9.32,9.28,9.29,68898,5.69882259703108,5.71107812949782,5.68656706456435,5.69269483079772,112435.751260938,0.0,1.0
2021-08-09,9.28,9.37,9.28,9.32,156987,5.68656706456435,5.74171696066465,5.68656706456435,5.71107812949782,256189.603227973,0.0,1.0
2021-08-10,9.27,9.34,9.26,9.31,93618,5.68043929833098,5.72333366196455,5.67431153209762,5.70495036326445,152776.715747141,0.0,1.0
2021-08-11,9.3,9.32,9.2818,9.3,90567,5.69882259703108,5.71107812949782,5.68767006248636,5.69882259703108,147797.73991189,0.0,1.0
2021-08-12,9.33,9.35,9.27,9.32,104444,5.71720589573118,5.72946142819792,5.68043929833098,5.71107812949782,170443.838786284,0.0,1.0
2021-08-13,9.38,9.38,9.315,9.33,134237,5.74784472689802,5.74784472689802,5.70801424638113,5.71720589573118,219063.513338769,0.0,1.0
2021-08-16,9.39,9.41,9.37,9.38,140924,5.75397249313138,5.76622802559812,5.74171696066465,5.74784472689802,229976.135892137,0.0,1.0
2021-08-17,9.42,9.42,9.38,9.39,80446,5.77235579183148,5.77235579183148,5.74784472689802,5.75397249313138,131281.117680302,0.0,1.0
2021-08-18,9.38,9.42,9.38,9.42,129531,5.74784472689802,5.77235579183148,5.74784472689802,5.77235579183148,211383.716458831,0.0,1.0
2021-08-19,9.36,9.39,9.16,9.39,328238,5.73558919443128,5.75397249313138,5.61303386976395,5.75397249313138,535656.856837467,0.0,1.0
2021-08-20,9.34,9.3899,9.3,9.36,64351,5.72333366196455,5.75391121546905,5.69882259703108,5.73558919443128,105015.429031215,0.0,1.0
2021-08-23,9.38,9.38,9.35,9.37,151288,5.74784472689802,5.74784472689802,5.72946142819792,5.74171696066465,246889.313721223,0.0,1.0
2021-08-24,9.38,9.4,9.36,9.38,133787,5.74784472689802,5.76010025936475,5.73558919443128,5.74784472689802,218329.151121181,0.0,1.0
2021-08-25,9.36,9.38,9.36,9.36,173479,5.73558919443128,5.74784472689802,5.73558919443128,5.73558919443128,283103.162544577,0.0,1.0
2021-08-26,9.38,9.38,9.36,9.38,165268,5.74784472689802,5.74784472689802,5.73558919443128,5.74784472689802,269703.499947643,0.0,1.0
2021-08-27,9.37,9.4,9.37,9.4,206158,5.74171696066465,5.76010025936475,5.74171696066465,5.76010025936475,336432.546785864,0.0,1.0
2021-08-30,9.29,9.32,9.24,9.28,159240,5.74024629676864,5.75878315240945,5.70935153736731,5.73406734488838,257713.610796242,0.0776,1.0
2021-08-31,9.33,9.35,9.2801,9.29,98146,5.76496210428971,5.77732000805025,5.73412913440718,5.74024629676864,158839.236656669,0.0,1.0
2021-09-01,9.325,9.3464,9.31,9.34,66574,5.76187262834958,5.77509558537335,5.75260420052918,5.77114105616998,107743.192195108,0.0,1.0
2021-09-02,9.33,9.34,9.31,9.33,88467,5.76496210428971,5.77114105616998,5.75260420052918,5.76496210428971,143174.767685953,0.0,1.0
2021-09-03,9.32,9.33,9.28,9.33,66630,5.75878315240945,5.76496210428971,5.73406734488838,5.76496210428971,107833.82245261,0.0,1.0
2021-09-07,9.34,9.34,9.3101,9.33,108522,5.77114105616998,5.77114105616998,5.75266599004798,5.76496210428971,175631.728653791,0.0,1.0
2021-09-08,9.33,9.35,9.31,9.35,87045,5.76496210428971,5.77732000805025,5.75260420052918,5.77732000805025,140873.406504389,0.0,1.0
2021-09-09,9.43,9.43,9.33,9.34,253620,5.82675162309239,5.82675162309239,5.76496210428971,5.77114105616998,410457.962635913,0.0,1.0
2021-09-10,9.35,9.43,9.35,9.43,97445,5.77732000805025,5.82675162309239,5.77732000805025,5.82675162309239,157704.74004044,0.0,1.0
2021-09-13,9.38,9.42,9.3681,9.39,93851,5.79585686369105,5.82057267121212,5.78850391095353,5.80203581557132,151888.21958577,0.0,1.0
2021-09-14,9.28,9.42,9.28,9.4,167402,5.73406734488838,5.82057267121212,5.73406734488838,5.80821476745159,270922.970827131,0.0,1.0
2021-09-15,9.33,9.36,9.3099,9.33,188407,5.76496210428971,5.78349895993052,5.75254241101038,5.76496210428971,304917.40937759,0.0,1.0
2021-09-16,9.29,9.33,9.27,9.32,84265,5.74024629676864,5.76496210428971,5.72788839300811,5.75878315240945,136374.261578406,0.0,1.0
2021-09-17,9.27,9.32,9.27,9.28,128428,5.72788839300811,5.75878315240945,5.72788839300811,5.73406734488838,207847.548400777,0.0,1.0
2021-09-20,9.31,9.32,9.27,9.27,255973,5.75260420052918,5.75878315240945,5.72788839300811,5.72788839300811,414266.051848444,0.0,1.0
2021-09-21,9.34,9.362,9.3,9.34,140133,5.77114105616998,5.78473475030657,5.74642524864891,5.77114105616998,226790.890616112,0.0,1.0
2021-09-22,9.27,9.35,9.27,9.3,251837,5.72788839300811,5.77732000805025,5.72788839300811,5.74642524864891,407572.359972953,0.0,1.0
2021-09-23,9.25,9.33,9.25,9.33,154361,5.71553048924757,5.76496210428971,5.71553048924757,5.76496210428971,249817.449611396,0.0,1.0
2021-09-24,9.27,9.29,9.25,9.26,116945,5.72788839300811,5.74024629676864,5.71553048924757,5.72170944112784,189263.490420538,0.0,1.0
2021-09-27,9.24,9.29,9.21,9.27,82417,5.70935153736731,5.74024629676864,5.6908146817265,5.72788839300811,133383.463080845,0.0,1.0
2021-09-28,9.2,9.231,9.18,9.21,164699,5.68463572984623,5.70379048067506,5.6722778260857,5.6908146817265,266548.442505213,0.0,1.0
2021-09-29,9.09,9.23,9.09,9.13,134742,5.66424518864135,5.7514832883564,5.66424518864135,5.68917035998851,216234.421217523,0.077,1.0
2021-09-30,9.09,9.13,9.09,9.1,146520,5.66424518864135,5.68917035998851,5.66424518864135,5.67047648147814,235135.795793379,0.0,1.0
2021-10-01,9.04,9.12,9.04,9.12,93914,5.63308872445741,5.68293906715172,5.63308872445741,5.68293906715172,150713.507549409,0.0,1.0
2021-10-04,9.02,9.06,9.01,9.01,151642,5.62062613878383,5.64555131013098,5.61439484594704,5.61439484594704,243355.598864998,0.0,1.0
2021-10-05,9.09,9.11,9.06,9.08,83648,5.66424518864135,5.67670777431493,5.64555131013098,5.65801389580456,134238.595731126,0.0,1.0
2021-10-06,9.08,9.09,9.05,9.09,76244,5.65801389580456,5.66424518864135,5.6393200172942,5.66424518864135,122356.631275392,0.0,1.0
2021-10-07,9.09,9.1,9.04,9.07,101854,5.66424518864135,5.67047648147814,5.63308872445741,5.65178260296777,163455.646633489,0.0,1.0
2021-10-08,9.1,9.11,9.085,9.1,101491,5.67047648147814,5.67670777431493,5.66112954222296,5.67047648147814,162873.102995262,0.0,1.0
2021-10-11,9.12,9.12,9.09,9.1,67747,5.68293906715172,5.68293906715172,5.66424518864135,5.67047648147814,108720.616691332,0.0,1.0
2021-10-12,9.1,9.1387,9.09,9.13,124741,5.67047648147814,5.69459158475652,5.66424518864135,5.68917035998851,200184.782303179,0.0,1.0
2021-10-13,9.09,9.12,9.09,9.12,72280,5.66424518864135,5.68293906715172,5.66424518864135,5.68293906715172,115995.190553818,0.0,1.0
2021-10-14,9.1,9.1382,9.1,9.12,144715,5.67047648147814,5.69428002011468,5.67047648147814,5.68293906715172,232239.125636355,0.0,1.0
2021-10-15,9.09,9.13,9.06,9.13,132352,5.66424518864135,5.68917035998851,5.64555131013098,5.68917035998851,212398.94106501,0.0,1.0
2021-10-18,9.08,9.1275,9.07,9.09,51518,5.65801389580456,5.68761253677931,5.65178260296777,5.66424518864135,82676.2621327005,0.0,1.0
2021-10-19,9.08,9.08,9.06,9.08,181534,5.65801389580456,5.65801389580456,5.64555131013098,5.65801389580456,291326.382429397,0.0,1.0
2021-10-20,9.08,9.09,9.06,9.08,213397,5.65801389580456,5.66424518864135,5.64555131013098,5.65801389580456,342460.23351706,0.0,1.0
2021-10-21,9.07,9.08,9.04,9.08,180003,5.65178260296777,5.65801389580456,5.63308872445741,5.65801389580456,288869.428407013,0.0,1.0
2021-10-22,9.05,9.09,9.04,9.09,175804,5.6393200172942,5.66424518864135,5.63308872445741,5.66424518864135,282130.858883832,0.0,1.0
2021-10-25,9.06,9.08,9.04,9.07,179534,5.64555131013098,5.65801389580456,5.63308872445741,5.65178260296777,288116.77560721,0.0,1.0
2021-10-26,9.11,9.12,9.06,9.06,207827,5.67670777431493,5.68293906715172,5.64555131013098,5.64555131013098,333521.478517271,0.0,1.0
2021-10-27,9.18,9.18,9.12,9.12,186187,5.72032682417245,5.72032682417245,5.68293906715172,5.68293906715172,298793.532701214,0.0,1.0
2021-10-28,9.08,9.1,9.06,9.08,136976,5.70599485064784,5.71856312124398,5.6934265800517,5.70599485064784,217971.118543647,0.077,1.0
2021-10-29,9.06,9.1199,9.06,9.07,123380,5.6934265800517,5.73106855048714,5.6934265800517,5.69971071534977,196335.683666592,0.0,1.0
2021-11-01,9.03,9.07,9.03,9.06,163988,5.67457417415749,5.69971071534977,5.67457417415749,5.6934265800517,260955.552708033,0.0,1.0
2021-11-02,9.05,9.06,9.03,9.03,137317,5.68714244475363,5.6934265800517,5.67457417415749,5.67457417415749,218513.754855288,0.0,1.0
2021-11-03,9.045,9.05,9.02,9.05,89037,5.68400037710459,5.68714244475363,5.66829003885942,5.68714244475363,141685.364456333,0.0,1.0
2021-11-04,9.03,9.08,9.03,9.05,337778,5.67457417415749,5.70599485064784,5.67457417415749,5.68714244475363,537509.1145853,0.0,1.0
2021-11-05,9.07,9.08,9.0339,9.05,175166,5.69971071534977,5.70599485064784,5.67702498692373,5.68714244475363,278743.202829813,0.0,1.0
2021-11-08,9.06,9.08,9.0507,9.08,88874,5.6934265800517,5.70599485064784,5.68758233422449,5.70599485064784,141425.981116751,0.0,1.0
2021-11-09,9.1,9.1,9.06,9.06,73107,5.71856312124398,5.71856312124398,5.6934265800517,5.6934265800517,116335.814765874,0.0,1.0
2021-11-10,9.13,9.13,9.08,9.1,130620,5.73741552713819,5.73741552713819,5.70599485064784,5.71856312124398,207856.759608772,0.0,1.0
2021-11-11,9.135,9.17,9.0901,9.13,93863,5.74055759478723,5.76255206833047,5.71234182729889,5.73741552713819,149365.020878565,0.0,1.0
2021-11-12,9.16,9.16,9.11,9.16,72686,5.7562679330324,5.7562679330324,5.72484725654205,5.7562679330324,115665.87374769,0.0,1.0
2021-11-15,9.12,9.2,9.1,9.18,151531,5.73113139184012,5.78140447422468,5.71856312124398,5.76883620362854,241132.618590391,0.0,1.0
2021-11-16,9.1,9.18,9.09,9.15,158351,5.71856312124398,5.76883620362854,5.71227898594591,5.74998379773433,251985.344823218,0.0,1.0
2021-11-17,9.08,9.13,9.05,9.13,73824,5.70599485064784,5.73741552713819,5.68714244475363,5.73741552713819,117476.78319827,0.0,1.0
2021-11-18,9.13,9.18,9.06,9.09,125636,5.73741552713819,5.76883620362854,5.6934265800517,5.71227898594591,199925.676391117,0.0,1.0
2021-11-19,9.08,9.16,9.07,9.11,99024,5.70599485064784,5.7562679330324,5.69971071534977,5.72484725654205,157577.765759448,0.0,1.0
2021-11-22,9.1,9.1453,9.1,9.1,81280,5.71856312124398,5.74703025414424,5.71856312124398,5.71856312124398,129341.581848117,0.0,1.0
2021-11-23,9.11,9.14,9.09,9.13,106336,5.72484725654205,5.74369966243626,5.71227898594591,5.73741552713819,169213.415937516,0.0,1.0
2021-11-24,9.06,9.1293,9.06,9.12,205150,5.6934265800517,5.73697563766733,5.6934265800517,5.73113139184012,326457.006842288,0.0,1.0
2021-11-26,9.06,9.1,8.94,9.08,130144,5.6934265800517,5.71856312124398,5.61801695647485,5.70599485064784,207099.296604839,0.0,1.0
2021-11-29,8.96,9.0898,8.93,9.06,136203,5.67853317939527,5.76079585871285,5.65952023348212,5.74190966577245,214910.935878332,0.0763,1.0
2021-11-30,8.94,9.05,8.9,9.0,176587,5.66585788211984,5.73557201713473,5.64050728756896,5.70388377394614,278631.729359464,0.0,1.0
2021-12-01,8.82,9.02,8.79,9.01,244252,5.58980609846722,5.71655907122158,5.57079315255407,5.71022142258386,385398.456055699,0.0,1.0
2021-12-02,8.85,8.88,8.78,8.88,152678,5.60881904438037,5.62783199029353,5.56445550391635,5.62783199029353,240906.38141621,0.0,1.0
2021-12-03,8.73,8.88,8.72,8.88,187740,5.53276726072776,5.62783199029353,5.52642961209004,5.62783199029353,296229.738712056,0.0,1.0
2021-12-06,8.79,8.8,8.69,8.7,116097,5.57079315255407,5.57713080119179,5.50741666617689,5.51375431481461,183186.23615241,0.0,1.0
2021-12-07,8.81,8.88,8.78,8.78,155122,5.5834684498295,5.62783199029353,5.56445550391635,5.56445550391635,244762.701227717,0.0,1.0
2021-12-08,8.85,8.94,8.81,8.94,83083,5.60881904438037,5.66585788211984,5.5834684498295,5.66585788211984,131094.361251804,0.0,1.0
2021-12-09,8.82,8.86,8.82,8.86,41654,5.58980609846722,5.61515669301809,5.58980609846722,5.61515669301809,65724.6912555234,0.0,1.0
2021-12-10,8.8,8.86,8.79,8.86,98895,5.57713080119179,5.61515669301809,5.57079315255407,5.61515669301809,156043.677479113,0.0,1.0
2021-12-13,8.71,8.82,8.68,8.81,148135,5.52009196345232,5.58980609846722,5.50107901753917,5.5834684498295,233738.107724035,0.0,1.0
2021-12-14,8.68,8.72,8.62,8.68,190325,5.50107901753917,5.52642961209004,5.46305312571286,5.50107901753917,300308.538512688,0.0,1.0
2021-12-15,8.7,8.7311,8.63,8.72,173105,5.51375431481461,5.53346440207791,5.46939077435058,5.52642961209004,273137.578138651,0.0,1.0
2021-12-16,8.73,8.74,8.69,8.72,228200,5.53276726072776,5.53910490936548,5.50741666617689,5.52642961209004,360070.450485198,0.0,1.0
2021-12-17,8.77,8.77,8.65,8.73,223161,5.55811785527863,5.55811785527863,5.48206607162602,5.53276726072776,352119.552150426,0.0,1.0
2021-12-20,8.85,8.87,8.71,8.73,303768,5.60881904438037,5.62149434165581,5.52009196345232,5.53276726072776,479307.101678299,0.0,1.0
2021-12-21,8.87,8.91,8.81,8.87,177847,5.62149434165581,5.64684493620668,5.5834684498295,5.62149434165581,280619.848411223,0.0,1.0
2021-12-22,8.91,8.96,8.84,8.84,190904,5.64684493620668,5.67853317939527,5.60248139574266,5.60248139574266,301222.126553139,0.0,1.0
2021-12-23,8.98,8.98,8.9,8.94,180760,5.69120847667071,5.69120847667071,5.64050728756896,5.66585788211984,285216.190314217,0.0,1.0
2021-12-27,9.09,9.1,8.98,9.0,127916,5.76092261168561,5.76726026032332,5.69120847667071,5.70388377394614,201835.10843236,0.0,1.0
2021-12-28,9.23,9.24,9.06,9.09,239315,5.84964969261366,5.85598734125137,5.74190966577245,5.76092261168561,377608.500691784,0.0,1.0
2021-12-29,9.23,9.28,9.15,9.23,155692,5.84964969261366,5.88133793580225,5.79894850351191,5.84964969261366,245662.088417798,0.0,1.0
2021-12-30,9.08,9.17,9.022,9.17,107870,5.80249758674904,5.86001132934897,5.7654331748513,5.86001132934897,168799.6565887,0.0756,1.0
2021-12-31,9.09,9.14,9.05,9.07,202849,5.80888800259347,5.84084008181566,5.78332633921572,5.7961071709046,317426.917023837,0.0,1.0
2022-01-03,8.98,9.07,8.98,9.01,216216,5.73859342830466,5.7961071709046,5.73859342830466,5.75776467583797,338344.178631524,0.0,1.0
2022-01-04,9.08,9.08,9.02,9.03,145623,5.80249758674904,5.80249758674904,5.76415509168241,5.77054550752685,227877.189129659,0.0,1.0
2022-01-05,9.03,9.14,9.01,9.14,144805,5.77054550752685,5.84084008181566,5.75776467583797,5.84084008181566,226597.147235809,0.0,1.0
2022-01-06,9.04,9.07,9.0,9.07,86968,5.77693592337129,5.7961071709046,5.75137425999354,5.7961071709046,136091.300029722,0.0,1.0
2022-01-07,9.14,9.15,9.04,9.04,109474,5.84084008181566,5.8472304976601,5.77693592337129,5.77693592337129,171309.665387887,0.0,1.0
2022-01-10,9.14,9.15,9.09,9.14,68747,5.84084008181566,5.8472304976601,5.80888800259347,5.84084008181566,107578.288602052,0.0,1.0
2022-01-11,8.81,9.11,8.8,9.11,914764,5.62995635894923,5.82166883428235,5.62356594310479,5.82166883428235,1431462.3997377,0.0,1.0
2022-01-12,8.96,8.97,8.8602,8.87,433341,5.72581259661579,5.73220301246023,5.6620362464883,5.66829885401585,678110.799905479,0.0,1.0
2022-01-13,9.06,9.07,8.975,9.03,383002,5.78971675506016,5.7961071709046,5.73539822038244,5.77054550752685,599338.148445216,0.0,1.0
2022-01-14,8.97,9.05,8.85,9.05,310978,5.73220301246023,5.78332633921572,5.65551802232698,5.78332633921572,486631.86805081,0.0,1.0
2022-01-18,8.68,8.88,8.67,8.85,363414,5.54688095297155,5.67468926986029,5.54049053712711,5.65551802232698,568685.996102029,0.0,1.0
2022-01-19,8.4,8.71,8.23,8.71,409877,5.3679493093273,5.56605220050486,5.25931223997187,5.56605220050486,641393.314578722,0.0,1.0
2022-01-20,8.145,8.4403,8.1358,8.36,246014,5.20499370529415,5.39370268518038,5.19911452271727,5.34238764594955,384973.381996964,0.0,1.0
2022-01-21,8.14,8.26,8.05,8.13,250521,5.20179849737193,5.27848348750518,5.144284754772,5.1954080815275,392026.131160266,0.0,1.0
2022-01-24,8.05,8.09,7.986,8.05,227749,5.144284754772,5.16984641814975,5.1033860933676,5.144284754772,356391.51746009,0.0,1.0
2022-01-25,8.11,8.15,8.05,8.07,226226,5.18262724983862,5.20818891321637,5.144284754772,5.15706558646087,354008.260975576,0.0,1.0
2022-01-26,8.1,8.2,8.0,8.16,267679,5.17623683399418,5.24014099243856,5.11233267554981,5.21457932906081,418875.714063287,0.0,1.0
2022-01-27,8.15,8.29,8.0617,8.15,272144,5.20818891321637,5.29765473503849,5.15176154130999,5.20818891321637,425862.739804165,0.0,1.0
2022-01-28,8.12,8.16,8.03,8.1,82779,5.23694578451634,5.26274354700164,5.17890081892441,5.22404690327369,128350.666143487,0.075,1.0
2022-01-31,8.11,8.18,8.0857,8.16,101575,5.23049634389501,5.27564242824429,5.21482420318519,5.26274354700164,157494.278905577,0.0,1.0
2022-02-01,8.04,8.125,8.01,8.11,310209,5.18535025954573,5.240170504827,5.16600193768176,5.23049634389501,480985.899729462,0.0,1.0
2022-02-02,8.07,8.15,8.04,8.04,195953,5.20469858140971,5.25629410638031,5.18535025954573,5.18535025954573,303829.450498493,0.0,1.0
2022-02-03,8.02,8.0975,8.01,8.07,217729,5.17245137830308,5.22243454311835,5.16600193768176,5.20469858140971,337593.619018777,0.0,1.0
2022-02-04,7.99,8.04,7.95,8.0,209421,5.15310305643911,5.18535025954573,5.1273052939538,5.15955249706043,324711.881690226,0.0,1.0
2022-02-07,7.97,8.09,7.915,7.95,208810,5.14020417519645,5.21759746265236,5.10473225177916,5.1273052939538,323764.51270759,0.0,1.0
2022-02-08,7.86,7.8999,7.77,7.88,432120,5.06926032836187,5.09499359644096,5.01121536276994,5.08215920960452,670011.59537955,0.0,1.0
2022-02-09,7.87,7.9,7.845,7.85,212164,5.0757097689832,5.09505809084718,5.05958616742988,5.06281088774055,328964.963718659,0.0,1.0
2022-02-10,7.86,7.905,7.85,7.87,175799,5.06926032836187,5.09828281115784,5.06281088774055,5.0757097689832,272580.228770086,0.0,1.0
2022-02-11,7.88,7.89,7.86,7.88,255801,5.08215920960452,5.08860865022585,5.06926032836187,5.08215920960452,396625.09513488,0.0,1.0
2022-02-14,7.82,7.9,7.77,7.9,484111,5.04346256587657,5.09505809084718,5.01121536276994,5.09505809084718,750624.788139381,0.0,1.0
2022-02-15,7.78,7.88,7.78,7.83,134595,5.01766480339127,5.08215920960452,5.01766480339127,5.0499120064979,208692.517541679,0.0,1.0
2022-02-16,7.81,7.84,7.765,7.78,254069,5.03701312525525,5.05636144711922,5.00799064245928,5.01766480339127,393939.590915687,0.0,1.0
2022-02-17,7.81,7.86,7.76,7.82,311106,5.03701312525525,5.06926032836187,5.00476592214862,5.04346256587657,482376.718023119,0.0,1.0
2022-02-18,7.9,7.95,7.8147,7.84,139975,5.09505809084718,5.1273052939538,5.04004436234727,5.05636144711922,217034.326259494,0.0,1.0
2022-02-22,7.85,7.92,7.84,7.91,160159,5.06281088774055,5.10795697208983,5.05636144711922,5.1015075314685,248330.063649897,0.0,1.0
2022-02-23,7.77,7.88,7.75,7.85,165182,5.01121536276994,5.08215920960452,4.99831648152729,5.06281088774055,256118.335989968,0.0,1.0
2022-02-24,7.75,7.8114,7.71,7.75,167985,4.99831648152729,5.03791604694223,4.97251871904199,4.99831648152729,260464.44934239,0.0,1.0
2022-02-25,7.79,7.83,7.71,7.71,237890,5.07145313817312,5.09749397585309,5.0193714628132,5.0193714628132,365410.672150578,0.0734,1.0
2022-02-28,7.95,7.98,7.7516,7.78,135115,5.17561648889298,5.19514711715296,5.04645393400036,5.06494292875313,207543.246742719,0.0,1.0
2022-03-01,7.88,7.95,7.87,7.95,111518,5.13004502295304,5.17561648889298,5.12353481353305,5.17561648889298,171297.10091592,0.0,1.0
2022-03-02,7.79,7.905,7.79,7.86,115131,5.07145313817312,5.14632054650302,5.07145313817312,5.11702460411306,176846.845581438,0.0,1.0
2022-03-03,7.72,7.83,7.72,7.83,152095,5.02588167223319,5.09749397585309,5.02588167223319,5.09749397585309,233625.357016865,0.0,1.0
2022-03-04,7.65,7.72,7.6,7.72,1126978,4.98031020629325,5.02588167223319,4.94775915919329,5.02588167223319,1731093.31404815,0.0,1.0
2022-03-07,7.51,7.67,7.48,7.67,260460,4.88916727441337,4.99333062513323,4.8696366461534,4.99333062513323,400079.295759971,0.0,1.0
2022-03-08,7.53,7.57,7.47,7.47,331207,4.90218769325335,4.92822853093332,4.86312643673341,4.86312643673341,508750.147088892,0.0,1.0
2022-03-09,7.57,7.59,7.47,7.59,265470,4.92822853093332,4.9412489497733,4.86312643673341,4.9412489497733,407774.900734852,0.0,1.0
2022-03-10,7.53,7.58,7.53,7.57,112099,4.90218769325335,4.93473874035331,4.90218769325335,4.92822853093332,172189.545325183,0.0,1.0
2022-03-11,7.52,7.57,7.52,7.56,215714,4.89567748383336,4.92822853093332,4.89567748383336,4.92171832151333,331347.251806675,0.0,1.0
2022-03-14,7.29,7.5297,7.27,7.49,240225,4.74594266717357,4.90199238697075,4.73292224833358,4.87614685557339,368997.346325497,0.0,1.0
2022-03-15,7.39,7.41,7.3117,7.34,135104,4.81104476137348,4.82406518021346,4.76006982161495,4.77849371427352,207526.35020485,0.0,1.0
2022-03-16,7.36,7.4,7.32,7.32,162073,4.83741110952444,4.8637013872936,4.81112083175529,4.81112083175529,246590.015401289,0.0705,1.0
2022-03-17,7.49,7.49,7.36,7.36,209037,4.92285451227419,4.92285451227419,4.83741110952444,4.83741110952444,318044.566642435,0.0,1.0
2022-03-18,7.53,7.59,7.46,7.48,220588,4.94914479004335,4.98858020669708,4.90313680394733,4.91628194283191,335619.124205386,0.0,1.0
2022-03-21,7.5,7.5498,7.45,7.5,132836,4.92942708171648,4.96215847753908,4.89656423450504,4.92942708171648,202106.651236453,0.0,1.0
2022-03-22,7.5,7.5,7.445,7.5,68150,4.92942708171648,4.92942708171648,4.89327794978389,4.92942708171648,103688.520293929,0.0,1.0
2022-03-23,7.44,7.47,7.44,7.45,85306,4.88999166506275,4.90970937338962,4.88999166506275,4.89656423450504,129790.945153248,0.0,1.0
2022-03-24,7.42,7.48,7.4,7.48,257627,4.87684652617817,4.91628194283191,4.8637013872936,4.91628194283191,391973.036210769,0.0,1.0
2022-03-25,7.43,7.47,7.4,7.41,117847,4.88341909562046,4.90970937338962,4.8637013872936,4.87027395673588,179301.262671733,0.0,1.0
2022-03-28,7.49,7.51,7.41,7.44,167954,4.92285451227419,4.93599965115877,4.87027395673588,4.88999166506275,255537.809793785,0.0,1.0
2022-03-29,7.54,7.56,7.46,7.47,161675,4.95571735948564,4.96886249837021,4.90313680394733,4.90970937338962,245984.468356873,0.0,1.0
2022-03-30,7.54,7.56,7.5116,7.56,118394,4.95571735948564,4.96886249837021,4.93705126226954,4.96886249837021,180133.509489059,0.0,1.0
2022-03-31,7.58,7.59,7.53,7.54,306340,4.98200763725479,4.98858020669708,4.94914479004335,4.95571735948564,466088.647202378,0.0,1.0
2022-04-01,7.72,7.72,7.6001,7.61,183690,5.07402360944683,5.07402360944683,4.99521850183379,5.00172534558166,279479.740173026,0.0,1.0
2022-04-04,7.77,7.7799,7.73,7.73,118637,5.10688645665828,5.11339330040614,5.08059617888912,5.08059617888912,180503.22791065,0.0,1.0
2022-04-05,7.68,7.8,7.66,7.75,114110,5.04773333167768,5.12660416498514,5.0345881927931,5.0937413177737,173615.510649159,0.0,1.0
2022-04-06,7.59,7.755,7.535,7.68,114034,4.98858020669708,5.09702760249484,4.95243107476449,5.04773333167768,173499.878550225,0.0,1.0
2022-04-07,7.52,7.59,7.52,7.56,102822,4.94257222060106,4.98858020669708,4.94257222060106,4.96886249837021,156441.101007517,0.0,1.0
2022-04-08,7.49,7.54,7.47,7.52,139825,4.92285451227419,4.95571735948564,4.90970937338962,4.94257222060106,212740.239913405,0.0,1.0
2022-04-11,7.4085,7.7,7.4,7.47,79534,4.86928807131954,5.06087847056225,4.8637013872936,4.90970937338962,121008.991534223,0.0,1.0
2022-04-12,7.47,7.53,7.4145,7.53,159330,4.90970937338962,4.94914479004335,4.87323161298491,4.94914479004335,242416.609514771,0.0,1.0
2022-04-13,7.48,7.53,7.4638,7.5,110958,4.91628194283191,4.94914479004335,4.9056343803354,4.92942708171648,168819.821493378,0.0,1.0
2022-04-14,7.4,7.45,7.4,7.41,154700,4.90832913380674,4.94149351984597,4.90832913380674,4.91496201101458,233232.11805728,0.0679,1.0
2022-04-18,7.395,7.42,7.37,7.4,112432,4.90501269520281,4.92159488822243,4.88843050218319,4.90832913380674,169507.133144254,0.0,1.0
2022-04-19,7.42,7.44,7.39,7.41,207928,4.92159488822243,4.93486064263812,4.90169625659889,4.91496201101458,313480.852252192,0.0,1.0
2022-04-20,7.37,7.44,7.33,7.41,280296,4.88843050218319,4.93486064263812,4.86189899335181,4.91496201101458,422585.842036092,0.0,1.0
2022-04-21,7.32,7.43,7.3,7.43,150929,4.85526611614396,4.92822776543028,4.84200036172827,4.92822776543028,227546.802496879,0.0,1.0
2022-04-22,7.25,7.34,7.24,7.34,100668,4.80883597568903,4.86853187055965,4.80220309848118,4.86853187055965,151771.240210668,0.0,1.0
2022-04-25,7.24,7.25,7.21,7.24,89227,4.80220309848118,4.80883597568903,4.78230446685764,4.80220309848118,134522.315435662,0.0,1.0
2022-04-26,7.2,7.285,7.2,7.24,59241,4.7756715896498,4.8320510459165,4.7756715896498,4.80220309848118,89314.1816795819,0.0,1.0
2022-04-27,7.2,7.25,7.1802,7.21,116824,4.7756715896498,4.80883597568903,4.76253849277826,4.78230446685764,176128.693987871,0.0,1.0
2022-04-28,7.19,7.25,7.17,7.25,109148,4.76903871244195,4.80883597568903,4.75577295802626,4.80883597568903,164556.03892512,0.0,1.0
2022-04-29,7.11,7.1774,7.11,7.17,136695,4.71597569477917,4.76068128716006,4.71597569477917,4.75577295802626,206087.035409437,0.0,1.0
2022-05-02,7.06,7.14,7.055,7.14,136769,4.68281130873994,4.73587432640271,4.67949487013602,4.73587432640271,206198.600869917,0.0,1.0
2022-05-03,7.045,7.0834,6.9875,7.05,101223,4.67286199292817,4.6983322414063,4.63472294898305,4.67617843153209,152607.981164267,0.0,1.0
2022-05-04,7.1,7.12,7.0,7.05,794226,4.70934281757133,4.72260857198702,4.64301404549286,4.67617843153209,1197407.96506892,0.0,1.0
2022-05-05,6.99,7.07,6.98,7.05,142683,4.63638116828501,4.68944418594779,4.62974829107716,4.67617843153209,215114.791860161,0.0,1.0
2022-05-06,6.99,7.021,6.91,7.0,198598,4.63638116828501,4.65694308762934,4.58331815062223,4.64301404549286,299414.558383579,0.0,1.0
2022-05-09,6.88,6.95,6.88,6.95,107672,4.56341951899869,4.60984965945362,4.56341951899869,4.60984965945362,162330.760280953,0.0,1.0
2022-05-10,6.87,6.9458,6.86,6.9,99118,4.55678664179085,4.60706385102633,4.550153764583,4.57668527341439,149434.396106021,0.0,1.0
2022-05-11,6.81,6.93,6.81,6.86,148898,4.51698937854377,4.59658390503793,4.51698937854377,4.550153764583,224484.782899114,0.0,1.0
2022-05-12,6.765,6.83,6.74,6.83,247765,4.48714143110845,4.53025513295946,4.47055923808884,4.53025513295946,373540.761024319,0.0,1.0
2022-05-13,6.79,6.83,6.75,6.75,235417,4.54809757264857,4.57489048912956,4.52130465616758,4.52130465616758,351461.551663486,0.0669,1.0
2022-05-16,6.8,6.8233,6.76,6.8,113206,4.55479580176882,4.57040267561899,4.52800288528782,4.55479580176882,169008.849903009,0.0,1.0
2022-05-17,6.77,6.86,6.76,6.86,610315,4.53470111440807,4.59498517649031,4.52800288528782,4.59498517649031,911158.739188336,0.0,1.0
2022-05-18,6.76,6.79,6.726,6.78,263501,4.52800288528782,4.54809757264857,4.50522890627898,4.54139934352832,393389.051448622,0.0,1.0
2022-05-19,6.75,6.79,6.73,6.76,354029,4.52130465616758,4.54809757264857,4.50790819792708,4.52800288528782,528541.191476708,0.0,1.0
2022-05-20,6.72,6.8,6.7101,6.8,125364,4.50120996880683,4.55479580176882,4.49457872197778,4.55479580176882,187159.91607548,0.0,1.0
2022-05-23,6.7,6.765,6.7,6.71,143375,4.48781351056633,4.53135199984795,4.48781351056633,4.49451173968658,214049.112722328,0.0,1.0
2022-05-24,6.7,6.74,6.67,6.72,175121,4.48781351056633,4.51460642704733,4.46771882320559,4.50120996880683,261443.729165104,0.0,1.0
2022-05-25,6.7,6.73,6.68,6.68,120883,4.48781351056633,4.50790819792708,4.47441705232584,4.47441705232584,180470.08818283,0.0,1.0
2022-05-26,6.79,6.8,6.728,6.73,178248,4.54809757264857,4.55479580176882,4.50656855210303,4.50790819792708,266112.127250424,0.0,1.0
2022-05-27,6.91,6.91,6.818,6.82,326130,4.62847632209155,4.62847632209155,4.56685261418526,4.56819226000931,486889.884095085,0.0,1.0
2022-05-31,6.92,6.94,6.87,6.93,129426,4.6351745512118,4.64857100945229,4.60168340561055,4.64187278033204,193224.205497472,0.0,1.0
2022-06-01,6.92,6.94,6.9,6.94,164984,4.6351745512118,4.64857100945229,4.6217780929713,4.64857100945229,246309.87838452,0.0,1.0
2022-06-02,6.97,6.97,6.88,6.92,609669,4.66866569681304,4.66866569681304,4.6083816347308,4.6351745512118,910194.305173907,0.0,1.0
2022-06-03,6.96,6.97,6.928,6.97,41713,4.66196746769279,4.66866569681304,4.64053313450799,4.66866569681304,62274.6687985107,0.0,1.0
2022-06-06,6.95,7.0,6.91,6.91,85993,4.65526923857254,4.68876038417378,4.62847632209155,4.62847632209155,128381.693812249,0.0,1.0
2022-06-07,6.94,7.0,6.89,6.97,148219,4.64857100945229,4.68876038417378,4.61507986385105,4.66866569681304,221280.874898628,0.0,1.0
2022-06-08,6.99,7.0,6.93,6.97,167703,4.68206215505353,4.68876038417378,4.64187278033204,4.66866569681304,250369.160250201,0.0,1.0
2022-06-09,6.96,7.1,6.905,7.07,131550,4.66196746769279,4.75574267537626,4.62512720753142,4.73564798801552,196395.19287618,0.0,1.0
2022-06-10,6.87,6.97,6.81,6.96,159064,4.60168340561055,4.66866569681304,4.56149403088906,4.66196746769279,237471.721472115,0.0,1.0
2022-06-13,6.67,6.8247,6.605,6.81,176382,4.46771882320559,4.57134042769583,4.42418033392398,4.56149403088906,263326.316304723,0.0,1.0
2022-06-14,6.73,6.77,6.6804,6.76,135005,4.50790819792708,4.53470111440807,4.47468498149065,4.52800288528782,201553.272628268,0.0,1.0
2022-06-15,6.72,6.8,6.68,6.8,107341,4.50120996880683,4.55479580176882,4.47441705232584,4.55479580176882,160252.804245701,0.0,1.0
2022-06-16,6.45,6.59,6.45,6.59,139133,4.36349437809453,4.45820588397565,4.36349437809453,4.45820588397565,205662.65754922,0.0644,1.0
2022-06-17,6.55,6.57,6.5,6.52,95549,4.4311454537239,4.44467566884977,4.39731991590921,4.41085013103509,141237.961275689,0.0,1.0
2022-06-21,6.52,6.59,6.51,6.57,86749,4.41085013103509,4.45820588397565,4.40408502347215,4.44467566884977,128230.038019285,0.0,1.0
2022-06-22,6.45,6.52,6.43,6.52,574965,4.36349437809453,4.41085013103509,4.34996416296865,4.41085013103509,849897.794899751,0.0,1.0
2022-06-23,6.49,6.5,6.464,6.47,106234,4.39055480834627,4.39731991590921,4.37296552868264,4.3770245932204,157032.240820537,0.0,1.0
2022-06-24,6.56,6.59,6.51,6.51,114096,4.43791056128684,4.45820588397565,4.40408502347215,4.40408502347215,168653.637711655,0.0,1.0
2022-06-27,6.55,6.56,6.51,6.51,86123,4.4311454537239,4.43791056128684,4.40408502347215,4.40408502347215,127304.701660364,0.0,1.0
2022-06-28,6.59,6.64,6.57,6.57,211283,4.45820588397565,4.49203142179033,4.44467566884977,4.44467566884977,312312.846520752,0.0,1.0
2022-06-29,6.65,6.66,6.61,6.66,142344,4.49879652935327,4.50556163691621,4.47173609910152,4.50556163691621,210409.07136471,0.0,1.0
2022-06-30,6.76,6.76,6.625,6.7,244588,4.57321271254558,4.57321271254558,4.48188376044593,4.53262206716796,361543.401526946,0.0,1.0
2022-07-01,6.75,6.75,6.71,6.75,62493,4.56644760498264,4.56644760498264,4.53938717473089,4.56644760498264,92375.4713707273,0.0,1.0
2022-07-05,6.76,6.77,6.66,6.77,93031,4.57321271254558,4.57997782010852,4.50556163691621,4.57997782010852,137515.921416641,0.0,1.0
2022-07-06,6.69,6.79,6.67,6.79,154620,4.52585695960502,4.59350803523439,4.51232674447914,4.59350803523439,228555.124307392,0.0,1.0
2022-07-07,6.73,6.73,6.7,6.71,54999,4.55291738985677,4.55291738985677,4.53262206716796,4.53938717473089,81298.0421794221,0.0,1.0
2022-07-08,6.73,6.73,6.66,6.73,35988,4.55291738985677,4.55291738985677,4.50556163691621,4.55291738985677,53196.4934262994,0.0,1.0
2022-07-11,6.68,6.73,6.645,6.73,81718,4.51909185204208,4.55291738985677,4.4954139755718,4.55291738985677,120793.349166676,0.0,1.0
2022-07-12,6.75,6.78,6.705,6.71,83546,4.56644760498264,4.58674292767145,4.53600462094943,4.53938717473089,123495.449588574,0.0,1.0
2022-07-13,6.73,6.75,6.68,6.75,78491,4.55291738985677,4.56644760498264,4.51909185204208,4.56644760498264,116023.284581629,0.0,1.0
2022-07-14,6.7,6.73,6.67,6.7,98450,4.53262206716796,4.55291738985677,4.51232674447914,4.53262206716796,145526.14143101,0.0,1.0
2022-07-15,6.67,6.72,6.67,6.69,72033,4.55481161997439,4.58895563511663,4.55481161997439,4.56846922603129,105484.079274106,0.0628,1.0
2022-07-18,6.63,6.69,6.6,6.68,117389,4.5274964078606,4.56846922603129,4.50700999877526,4.56164042300284,171902.747100747,0.0,1.0
2022-07-19,6.67,6.67,6.63,6.67,67537,4.55481161997439,4.55481161997439,4.5274964078606,4.55481161997439,98900.2021564468,0.0,1.0
2022-07-20,6.69,6.7,6.65,6.67,98372,4.56846922603129,4.57529802905973,4.5411540139175,4.55481161997439,144054.528429364,0.0,1.0
2022-07-21,6.72,6.73,6.6714,6.68,56007,4.58895563511663,4.59578443814508,4.55576765239837,4.56164042300284,82015.8375731245,0.0,1.0
2022-07-22,6.73,6.78,6.67,6.71,107697,4.59578443814508,4.62992845328731,4.55481161997439,4.58212683208818,157709.923029492,0.0,1.0
2022-07-25,6.7,6.75,6.7,6.74,104245,4.57529802905973,4.60944204420197,4.57529802905973,4.60261324117352,152654.864352855,0.0,1.0
2022-07-26,6.69,6.74,6.68,6.7,123622,4.56846922603129,4.60261324117352,4.56164042300284,4.57529802905973,181030.261797004,0.0,1.0
2022-07-27,6.75,6.77,6.705,6.71,89369,4.60944204420197,4.62309965025886,4.57871243057396,4.58212683208818,130870.665953766,0.0,1.0
2022-07-28,6.83,6.83,6.765,6.8,96647,4.66407246842955,4.66407246842955,4.61968524874464,4.64358605934421,141528.463476526,0.0,1.0
2022-07-29,6.88,6.9,6.835,6.9,142179,4.69821648357179,4.71187408962868,4.66748686994377,4.71187408962868,208204.863147629,0.0,1.0
2022-08-01,6.97,6.97,6.87,6.87,129072,4.75967571082781,4.75967571082781,4.69138768054334,4.69138768054334,189011.162662495,0.0,1.0
2022-08-02,6.97,6.98,6.94,6.94,133942,4.75967571082781,4.76650451385626,4.73918930174247,4.73918930174247,196142.719949639,0.0,1.0
2022-08-03,7.02,7.05,6.96,6.96,114285,4.79381972597005,4.81430613505539,4.75284690779936,4.75284690779936,167357.294571117,0.0,1.0
2022-08-04,6.98,7.04,6.97,7.02,110701,4.76650451385626,4.80747733202694,4.75967571082781,4.79381972597005,162108.937011132,0.0,1.0
2022-08-05,6.98,7.0,6.97,6.99,60031,4.76650451385626,4.78016211991315,4.75967571082781,4.77333331688471,87908.5247442684,0.0,1.0
2022-08-08,7.0,7.0424,6.95,7.01,131778,4.78016211991315,4.80911624475377,4.74601810477092,4.7869909229416,192973.789771122,0.0,1.0
2022-08-09,7.03,7.05,6.9898,6.99,141114,4.8006485289985,4.81430613505539,4.77319674082414,4.77333331688471,206645.292611529,0.0,1.0
2022-08-10,7.07,7.1153,7.02,7.02,162937,4.82796374111229,4.85889821883115,4.79381972597005,4.79381972597005,238602.576939529,0.0,1.0
2022-08-11,7.11,7.15,7.11,7.15,74729,4.85527895322608,4.88259416533986,4.85527895322608,4.88259416533986,109432.062527934,0.0,1.0
2022-08-12,7.07,7.13,7.0602,7.09,134929,4.86982430367667,4.91115237414634,4.86307405216662,4.88360032716656,195889.619524831,0.0613,1.0
2022-08-15,7.02,7.1093,7.02,7.06,88803,4.83538424495194,4.89689418983431,4.83538424495194,4.86293629193172,128923.996195507,0.0,1.0
2022-08-16,7.05,7.11,6.9916,7.0,166080,4.85604828018678,4.89737635065645,4.81582229159629,4.82160822146205,241114.571446346,0.0,1.0
2022-08-17,6.99,7.06,6.99,7.05,83297,4.8147202097171,4.86293629193172,4.8147202097171,4.85604828018678,120930.397746666,0.0,1.0
2022-08-18,7.05,7.09,7.01,7.01,59982,4.85604828018678,4.88360032716656,4.82849623320699,4.82849623320699,87081.7330472948,0.0,1.0
2022-08-19,6.96,7.04,6.95,7.04,84460,4.79405617448226,4.84916026844183,4.78716816273732,4.84916026844183,122618.838537803,0.0,1.0
2022-08-22,6.9,6.96,6.87,6.96,108696,4.75272810401259,4.79405617448226,4.73206406877775,4.79405617448226,157804.608971171,0.0,1.0
2022-08-23,6.89,6.92,6.89,6.9,90456,4.74584009226764,4.76650412750248,4.74584009226764,4.75272810401259,131323.817887468,0.0,1.0
2022-08-24,6.98,6.98,6.8942,6.9,73597,4.80783219797216,4.80783219797216,4.74873305720052,4.75272810401259,106847.959505881,0.0,1.0
2022-08-25,7.0,7.02,6.96,7.02,69081,4.82160822146205,4.83538424495194,4.79405617448226,4.83538424495194,100291.640836254,0.0,1.0
2022-08-26,6.95,7.0,6.925,7.0,45008,4.78716816273732,4.82160822146205,4.76994813337495,4.82160822146205,65342.5134372419,0.0,1.0
2022-08-29,6.94,6.99,6.91,6.95,109595,4.78028015099237,4.8147202097171,4.75961611575754,4.78716816273732,159109.775154518,0.0,1.0
2022-08-30,6.87,6.9422,6.84,6.94,109601,4.73206406877775,4.78179551357626,4.71140003354292,4.78028015099237,159118.485941058,0.0,1.0
2022-08-31,6.89,6.9511,6.84,6.88,82028,4.74584009226764,4.78792584402926,4.71140003354292,4.7389520805227,119088.06639331,0.0,1.0
2022-09-01,6.86,6.88,6.8,6.87,73601,4.72517605703281,4.7389520805227,4.68384798656313,4.73206406877775,106853.766696908,0.0,1.0
2022-09-02,6.82,6.9,6.82,6.86,40700,4.69762401005302,4.75272810401259,4.69762401005302,4.72517605703281,59088.1687010253,0.0,1.0
2022-09-06,6.73,6.82,6.73,6.82,120412,4.63563190434851,4.69762401005302,4.63563190434851,4.69762401005302,174813.871489628,0.0,1.0
2022-09-07,6.75,6.78,6.7,6.71,82035,4.6494079278384,4.67007196307324,4.61496786911367,4.62185588085862,119098.228977607,0.0,1.0
2022-09-08,6.75,6.8,6.72,6.74,138189,4.6494079278384,4.68384798656313,4.62874389260357,4.64251991609346,200622.480211941,0.0,1.0
2022-09-09,6.79,6.845,6.77,6.8,70204,4.67695997481819,4.71484403941539,4.66318395132829,4.68384798656313,101922.00971712,0.0,1.0
2022-09-12,6.82,6.85,6.7945,6.82,83533,4.69762401005302,4.71828804528786,4.68005958010341,4.69762401005302,121273.022017267,0.0,1.0
2022-09-13,6.77,6.82,6.751,6.8,57730,4.66318395132829,4.69762401005302,4.6500967290129,4.68384798656313,83812.2844990219,0.0,1.0
2022-09-14,6.8,6.88,6.745,6.88,75066,4.68384798656313,4.7389520805227,4.64596392196593,4.7389520805227,108980.650410594,0.0,1.0
2022-09-15,6.7,6.8299,6.69,6.79,60145,4.61496786911367,4.70444314168052,4.60807985736873,4.67695997481819,87318.3760816503,0.0,1.0
2022-09-16,6.57,6.66,6.55,6.62,108452,4.56868043018764,4.63126509361487,4.55477272720381,4.60344968764721,155959.614792041,0.0628,1.0
2022-09-19,6.57,6.6,6.54,6.54,23580,4.56868043018764,4.58954198466338,4.5478188757119,4.5478188757119,33909.2660052034,0.0,1.0
2022-09-20,6.53,6.59,6.51,6.57,30849,4.54086502421998,4.58258813317147,4.52695732123615,4.56868043018764,44362.4659454844,0.0,1.0
2022-09-21,6.54,6.7,6.5,6.52,77376,4.5478188757119,4.65908049958252,4.52000346974424,4.53391117272807,111270.711044047,0.0,1.0
2022-09-22,6.46,6.5199,6.46,6.51,69735,4.49218806377658,4.53384163421315,4.49218806377658,4.52695732123615,100282.555762208,0.0,1.0
2022-09-23,6.37,6.49,6.3498,6.48,100332,4.42960340034935,4.51304961825233,4.41555662033569,4.50609576676041,144282.632605347,0.0,1.0
2022-09-26,6.22,6.4,6.21,6.35,182385,4.32529562797064,4.4504649548251,4.31834177647873,4.41569569736553,262279.11282269,0.0,1.0
2022-09-27,6.19,6.25,6.19,6.25,78856,4.3044340734949,4.34615718244638,4.3044340734949,4.34615718244638,113399.027994331,0.0,1.0
2022-09-28,6.29,6.3,6.22,6.22,53670,4.37397258841404,4.38092643990595,4.32529562797064,4.32529562797064,77180.2504876705,0.0,1.0
2022-09-29,6.16,6.2583,6.14,6.25,118773,4.28357251901916,4.35192887918467,4.26966481603533,4.34615718244638,170801.749416286,0.0,1.0
2022-09-30,6.18,6.23,6.1595,6.16,66067,4.29748022200298,4.33224947946256,4.28322482644456,4.28357251901916,95007.7810502875,0.0,1.0
2022-10-03,6.26,6.28,6.16,6.2,86385,4.3531110339383,4.36701873692213,4.28357251901916,4.31138792498681,124226.121452905,0.0,1.0
2022-10-04,6.32,6.4,6.3,6.37,139068,4.39483414288978,4.4504649548251,4.38092643990595,4.42960340034935,199987.014623055,0.0,1.0
2022-10-05,6.23,6.3022,6.2,6.26,105095,4.33224947946256,4.38245628723418,4.31138792498681,4.3531110339383,151132.074250079,0.0,1.0
2022-10-06,6.19,6.265,6.19,6.24,52431,4.3044340734949,4.35658795968425,4.3044340734949,4.33920333095447,75398.5040678042,0.0,1.0
2022-10-07,6.14,6.23,6.12,6.21,96980,4.26966481603533,4.33224947946256,4.2557571130515,4.31834177647873,139462.282323352,0.0,1.0
2022-10-10,6.06,6.1399,6.06,6.11,83534,4.21403400410001,4.26959527752041,4.21403400410001,4.24880326155959,120126.235219621,0.0,1.0
2022-10-11,6.05,6.13,6.05,6.13,348485,4.2070801526081,4.26271096454341,4.2070801526081,4.26271096454341,501139.548932287,0.0,1.0
2022-10-12,6.04,6.0718,6.04,6.07,122657,4.20012630111619,4.22223954886047,4.20012630111619,4.22098785559193,176387.143358789,0.0,1.0
2022-10-13,6.03,6.05,5.98,6.04,102544,4.19317244962427,4.2070801526081,4.1584031921647,4.20012630111619,147463.603614825,0.0,1.0
2022-10-14,5.95,6.04,5.93,6.02,122638,4.17975151624488,4.24297464842337,4.16570193131632,4.22892506349482,174578.822966865,0.0607,1.0
2022-10-17,6.0,6.0301,5.9822,6.0,177031,4.21487547856626,4.23602010388374,4.20237134797985,4.21487547856626,252008.868447358,0.0,1.0
2022-10-18,6.03,6.09,6.03,6.07,101417,4.23594985595909,4.27809861074476,4.23594985595909,4.2640490258162,144370.101345672,0.0,1.0
2022-10-19,5.99,6.06,5.99,6.06,70790,4.20785068610198,4.25702423335192,4.20785068610198,4.25702423335192,100771.660315925,0.0,1.0
2022-10-20,5.97,6.035,5.97,5.99,100277,4.19380110117343,4.23946225219123,4.19380110117343,4.20785068610198,142747.277602769,0.0,1.0
2022-10-21,6.01,6.0146,5.9659,5.97,91981,4.22190027103054,4.22513167556411,4.19092093626308,4.19380110117343,130937.676049146,0.0,1.0
2022-10-24,6.0,6.03,5.99,6.03,110256,4.21487547856626,4.23594985595909,4.20785068610198,4.23594985595909,156952.679471572,0.0,1.0
2022-10-25,6.07,6.07,6.01,6.03,138893,4.2640490258162,4.2640490258162,4.22190027103054,4.23594985595909,197718.296599233,0.0,1.0
2022-10-26,6.06,6.12,6.04,6.12,205818,4.25702423335192,4.29917298813759,4.24297464842337,4.29917298813759,292988.015014875,0.0,1.0
2022-10-27,6.0725,6.09,6.0567,6.08,119981,4.26580522393227,4.27809861074476,4.25470605183871,4.27107381828048,170796.50482222,0.0,1.0
2022-10-28,6.11,6.14,6.07,6.12,111477,4.29214819567331,4.31322257306614,4.2640490258162,4.29917298813759,158690.809111998,0.0,1.0
2022-10-31,6.12,6.145,6.08,6.13,118079,4.29917298813759,4.31673496929828,4.27107381828048,4.30619778060186,168088.951524849,0.0,1.0
2022-11-01,6.23,6.26,6.17,6.26,95257,4.37644570524464,4.39752008263747,4.33429695045897,4.39752008263747,135601.159015596,0.0,1.0
2022-11-02,6.14,6.2199,6.14,6.16,171258,4.31322257306614,4.36935066485572,4.31322257306614,4.3272721579947,243790.83207211,0.0,1.0
2022-11-03,6.12,6.15,6.1,6.14,187137,4.29917298813759,4.32024736553042,4.28512340320903,4.31322257306614,266395.058575239,0.0,1.0
2022-11-04,6.19,6.2,6.13,6.19,159073,4.34834653538753,4.3553713278518,4.30619778060186,4.34834653538753,226445.123907827,0.0,1.0
2022-11-07,6.23,6.3099,6.19,6.25,106478,4.37644570524464,4.43257379703421,4.34834653538753,4.39049529017319,151574.584646405,0.0,1.0
2022-11-08,6.28,6.28,6.23,6.28,128676,4.41156966756602,4.41156966756602,4.37644570524464,4.41156966756602,183174.094685859,0.0,1.0
2022-11-09,6.25,6.34,6.22,6.34,86968,4.39049529017319,4.45371842235168,4.36942091278036,4.45371842235168,123801.522169167,0.0,1.0
2022-11-10,6.38,6.48,6.34,6.48,120578,4.48181759220879,4.55206551685156,4.45371842235168,4.55206551685156,171646.351992846,0.0,1.0
2022-11-11,6.36,6.42,6.315,6.4,175648,4.46776800728024,4.5099167620659,4.43615644119099,4.49586717713735,250040.127011888,0.0,1.0
2022-11-14,6.31,6.38,6.31,6.37,215453,4.43264404495885,4.48181759220879,4.43264404495885,4.47479279974451,306703.72270161,0.0,1.0
2022-11-15,6.44,6.45,6.35,6.38,139874,4.52396634699446,4.53099113945873,4.46074321481596,4.48181759220879,199114.77913589,0.0,1.0
2022-11-16,6.32,6.44,6.29,6.38,233469,4.48090436918844,4.56598483189455,4.45963425351191,4.52344460054149,329291.580098426,0.0587,1.0
2022-11-17,6.3,6.35,6.29,6.33,111094,4.46672429207075,4.50217448486496,4.45963425351191,4.48799440774728,156690.262088134,0.0,1.0
2022-11-18,6.33,6.36,6.29,6.35,122582,4.48799440774728,4.50926452342381,4.45963425351191,4.50217448486496,172893.276930236,0.0,1.0
2022-11-21,6.32,6.35,6.28,6.35,126286,4.48090436918844,4.50217448486496,4.45254421495307,4.50217448486496,178117.508038796,0.0,1.0
2022-11-22,6.39,6.41,6.345,6.36,91474,4.53053463910033,4.54471471621802,4.49862946558554,4.50926452342381,129017.634023889,0.0,1.0
2022-11-23,6.42,6.43,6.41,6.42,68782,4.55180475477686,4.5588947933357,4.54471471621802,4.55180475477686,97012.16633613,0.0,1.0
2022-11-25,6.435,6.4468,6.4,6.42,50317,4.56243981261512,4.57080605811456,4.53762467765918,4.55180475477686,70968.5844193983,0.0,1.0
2022-11-28,6.42,6.46,6.395,6.46,160797,4.55180475477686,4.58016490901223,4.53407965837975,4.58016490901223,226792.842754655,0.0,1.0
2022-11-29,6.45,6.4709,6.42,6.43,93257,4.57307487045339,4.58789305104137,4.55180475477686,4.5588947933357,131532.429938188,0.0,1.0
2022-11-30,6.54,6.54,6.42,6.45,141720,4.63688521748297,4.63688521748297,4.55180475477686,4.57307487045339,199886.077944176,0.0,1.0
2022-12-01,6.53,6.6,6.5116,6.53,149400,4.62979517892413,4.67942544883602,4.61674950797586,4.62979517892413,210718.177002963,0.0,1.0
2022-12-02,6.46,6.54,6.45,6.46,112431,4.58016490901223,4.63688521748297,4.57307487045339,4.58016490901223,158576.006416467,0.0,1.0
2022-12-05,6.42,6.4823,6.41,6.46,76855,4.55180475477686,4.59597569499845,4.54471471621802,4.58016490901223,108398.564213941,0.0,1.0
2022-12-06,6.4,6.47,6.395,6.4,103449,4.53762467765918,4.58725494757107,4.53407965837975,4.53762467765918,145907.52806412,0.0,1.0
2022-12-07,6.41,6.46,6.39,6.39,129047,4.54471471621802,4.58016490901223,4.53053463910033,4.53053463910033,182011.704067613,0.0,1.0
2022-12-08,6.37,6.45,6.37,6.41,166842,4.51635456198265,4.57307487045339,4.51635456198265,4.54471471621802,235318.889474755,0.0,1.0
2022-12-09,6.34,6.38,6.33,6.37,120506,4.49508444630612,4.52344460054149,4.48799440774728,4.51635456198265,169965.225153408,0.0,1.0
2022-12-12,6.38,6.4,6.31,6.38,184637,4.52344460054149,4.53762467765918,4.47381433062959,4.52344460054149,260417.483582973,0.0,1.0
2022-12-13,6.35,6.44,6.33,6.41,209017,4.50217448486496,4.56598483189455,4.48799440774728,4.54471471621802,294803.756376361,0.0,1.0
2022-12-14,6.33,6.38,6.31,6.34,159085,4.48799440774728,4.52344460054149,4.47381433062959,4.49508444630612,224378.187339467,0.0,1.0
2022-12-15,6.29,6.36,6.24,6.29,215050,4.45963425351191,4.50926452342381,4.4241840607177,4.45963425351191,303312.877941682,0.0,1.0
2022-12-16,6.21,6.26,6.16,6.2,286952,4.4449578736951,4.48074658443339,4.40916916295682,4.43780013154745,400897.369701874,0.0593,1.0
2022-12-19,6.16,6.21,6.16,6.21,109167,4.40916916295682,4.4449578736951,4.40916916295682,4.4449578736951,152515.971863742,0.0,1.0
2022-12-20,6.14,6.19,6.13,6.17,313736,4.3948536786615,4.43064238939979,4.38769593651385,4.41632690510448,438316.990928055,0.0,1.0
2022-12-21,6.16,6.19,6.14,6.19,185512,4.40916916295682,4.43064238939979,4.3948536786615,4.43064238939979,259176.701497581,0.0,1.0
2022-12-22,6.16,6.17,6.115,6.14,215728,4.40916916295682,4.41632690510448,4.37695932329236,4.3948536786615,301391.130819948,0.0,1.0
2022-12-23,6.18,6.2,6.1584,6.17,124699,4.42348464725213,4.43780013154745,4.40802392421319,4.41632690510448,174215.552093918,0.0,1.0
2022-12-27,6.13,6.1847,6.11,6.17,169427,4.38769593651385,4.42684878606153,4.37338045221853,4.41632690510448,236704.531268224,0.0,1.0
2022-12-28,6.19,6.2,6.13,6.13,309503,4.43064238939979,4.43780013154745,4.38769593651385,4.38769593651385,432403.11485837,0.0,1.0
2022-12-29,6.23,6.27,6.19,6.19,160888,4.45927335799042,4.48790432658105,4.43064238939979,4.43064238939979,224774.791660609,0.0,1.0
2022-12-30,6.21,6.27,6.185,6.21,241131,4.4449578736951,4.48790432658105,4.42706351832596,4.4449578736951,336881.372681085,0.0,1.0
2023-01-03,6.2,6.2201,6.15,6.15,224287,4.43780013154745,4.45218719326424,4.40201142080916,4.40201142080916,313348.812199685,0.0,1.0
2023-01-04,6.2,6.25,6.19,6.25,212710,4.43780013154745,4.47358884228573,4.43064238939979,4.47358884228573,297174.717406693,0.0,1.0
2023-01-05,6.2,6.22,6.16,6.22,161262,4.43780013154745,4.45211561584276,4.40916916295682,4.45211561584276,225297.302799296,0.0,1.0
2023-01-06,6.27,6.29,6.21,6.24,178638,4.48790432658105,4.50221981087636,4.4449578736951,4.46643110013808,249573.114419148,0.0,1.0
2023-01-09,6.31,6.34,6.28,6.28,155566,4.51653529517168,4.53800852161465,4.49506206872871,4.49506206872871,217339.486098865,0.0,1.0
2023-01-10,6.37,6.37,6.3299,6.33,108835,4.55948174805762,4.55948174805762,4.53077920204551,4.53085077946699,152052.138446512,0.0,1.0
2023-01-11,6.43,6.4596,6.39,6.39,116849,4.60242820094356,4.62361511770063,4.57379723235293,4.57379723235293,163248.406535916,0.0,1.0
2023-01-12,6.48,6.52,6.43,6.46,147662,4.63821691168185,4.66684788027248,4.60242820094356,4.62390142738653,206296.897756134,0.0,1.0
2023-01-13,6.5,6.52,6.48,6.49,67289,4.65253239597716,4.66684788027248,4.63821691168185,4.64537465382951,94008.6952168634,0.0,1.0
2023-01-17,6.5,6.55,6.5,6.5,162480,4.65253239597716,4.68832110671545,4.65253239597716,4.65253239597716,226998.956721544,0.0,1.0
2023-01-18,6.46,6.51,6.455,6.46,72145,4.66648999316509,4.70260833676544,4.66287815880506,4.66648999316509,99873.073912646,0.0595,1.0
2023-01-19,6.46,6.5004,6.45,6.47,76559,4.66648999316509,4.69567361479418,4.65926632444503,4.67371366188516,105983.542389331,0.0,1.0
2023-01-20,6.48,6.49,6.45,6.49,91570,4.68093733060523,4.6881609993253,4.65926632444503,4.6881609993253,126763.841959678,0.0,1.0
2023-01-23,6.485,6.5,6.43,6.49,166440,4.68454916496527,4.69538466804537,4.64481898700488,4.6881609993253,230409.237258587,0.0,1.0
2023-01-24,6.47,6.51,6.43,6.51,214647,4.67371366188516,4.70260833676544,4.64481898700488,4.70260833676544,297144.0251733,0.0,1.0
2023-01-25,6.47,6.47,6.42,6.47,251074,4.67371366188516,4.67371366188516,4.63759531828482,4.67371366188516,347571.309994368,0.0,1.0
2023-01-26,6.45,6.51,6.45,6.47,116627,4.65926632444503,4.70260833676544,4.65926632444503,4.67371366188516,161451.202317696,0.0,1.0
2023-01-27,6.48,6.51,6.45,6.51,117825,4.68093733060523,4.70260833676544,4.65926632444503,4.70260833676544,163109.639389528,0.0,1.0
2023-01-30,6.48,6.5,6.45,6.45,87812,4.68093733060523,4.69538466804537,4.65926632444503,4.65926632444503,121561.499291944,0.0,1.0
2023-01-31,6.5,6.54,6.49,6.53,168729,4.69538466804537,4.72427934292565,4.6881609993253,4.71705567420558,233577.987223049,0.0,1.0
2023-02-01,6.52,6.57,6.495,6.57,197680,4.70983200548551,4.74595034908586,4.69177283368534,4.74595034908586,273655.960233583,0.0,1.0
2023-02-02,6.55,6.5896,6.535,6.58,277018,4.73150301164572,4.7601087397772,4.72066750856562,4.75317401780593,383486.578267841,0.0,1.0
2023-02-03,6.53,6.58,6.52,6.58,206275,4.71705567420558,4.75317401780593,4.70983200548551,4.75317401780593,285554.346404201,0.0,1.0
2023-02-06,6.53,6.57,6.5,6.5,279607,4.71705567420558,4.74595034908586,4.69538466804537,4.69538466804537,387070.629669322,0.0,1.0
2023-02-07,6.53,6.5728,6.53,6.55,162603,4.71705567420558,4.74797297632748,4.71705567420558,4.73150301164572,225097.531879104,0.0,1.0
2023-02-08,6.54,6.59,6.54,6.56,223359,4.72427934292565,4.760397686526,4.72427934292565,4.73872668036579,309204.378904355,0.0,1.0
2023-02-09,6.54,6.59,6.53,6.53,161039,4.72427934292565,4.760397686526,4.71705567420558,4.71705567420558,222932.427054108,0.0,1.0
2023-02-10,6.54,6.57,6.52,6.54,156506,4.72427934292565,4.74595034908586,4.70983200548551,4.72427934292565,216657.222340738,0.0,1.0
2023-02-13,6.54,6.57,6.52,6.57,138432,4.72427934292565,4.74595034908586,4.70983200548551,4.74595034908586,191636.695098419,0.0,1.0
2023-02-14,6.51,6.5702,6.51,6.56,129414,4.70260833676544,4.74609482246026,4.70260833676544,4.73872668036579,179152.733901603,0.0,1.0
2023-02-15,6.53,6.55,6.51,6.52,218156,4.71705567420558,4.73150301164572,4.70260833676544,4.70983200548551,302001.667648308,0.0,1.0
2023-02-16,6.44,6.49,6.42,6.49,225460,4.69538466804537,4.73183951795256,4.6808027280825,4.73183951795256,309231.831394218,0.06,1.0
2023-02-17,6.45,6.52,6.41,6.43,174249,4.70267563802681,4.75371242789687,4.67351175810106,4.68809369806394,238992.891815005,0.0,1.0
2023-02-21,6.36,6.455,6.35,6.45,105197,4.63705690819388,4.70632112301753,4.62976593821244,4.70267563802681,144283.95709739,0.0,1.0
2023-02-22,6.34,6.4327,6.32,6.39,126936,4.622474968231,4.69006225995892,4.60789302826813,4.65892981813819,174100.291625372,0.0,1.0
2023-02-23,6.32,6.37,6.32,6.35,112997,4.60789302826813,4.64434787817532,4.60789302826813,4.62976593821244,154982.12211502,0.0,1.0
2023-02-24,6.32,6.355,6.29,6.31,123686,4.60789302826813,4.63341142320316,4.58602011832382,4.60060205828669,169642.722868026,0.0,1.0
2023-02-27,6.37,6.39,6.35,6.38,138562,4.64434787817532,4.65892981813819,4.62976593821244,4.65163884815675,190046.043740111,0.0,1.0
2023-02-28,6.39,6.4439,6.35,6.44,166533,4.65892981813819,4.69822814633813,4.62976593821244,4.69538466804537,228409.937805257,0.0,1.0
2023-03-01,6.395,6.43,6.36,6.38,86922,4.66257530312891,4.68809369806394,4.63705690819388,4.65163884815675,119218.705084929,0.0,1.0
2023-03-02,6.4,6.4,6.37,6.4,58872,4.66622078811963,4.66622078811963,4.64434787817532,4.66622078811963,80746.45780999,0.0,1.0
2023-03-03,6.435,6.51,6.39,6.4,162748,4.69173918305466,4.74642145791543,4.65892981813819,4.66622078811963,223218.584652471,0.0,1.0
2023-03-06,6.4,6.48,6.4,6.41,163115,4.66622078811963,4.72454854797112,4.66622078811963,4.67351175810106,223721.947032146,0.0,1.0
2023-03-07,6.4,6.45,6.39,6.4,74393,4.66622078811963,4.70267563802681,4.65892981813819,4.66622078811963,102034.434635456,0.0,1.0
2023-03-08,6.4,6.45,6.37,6.41,106822,4.66622078811963,4.70267563802681,4.64434787817532,4.67351175810106,146512.741476063,0.0,1.0
2023-03-09,6.32,6.41,6.32,6.38,79956,4.60789302826813,4.67351175810106,4.60789302826813,4.65163884815675,109664.420788415,0.0,1.0
2023-03-10,6.26,6.38,6.24,6.33,142437,4.56414720837951,4.65163884815675,4.54956526841663,4.61518399824957,195360.837258485,0.0,1.0
2023-03-13,6.12,6.2451,6.12,6.21,193093,4.46207362863939,4.55328366310717,4.46207362863939,4.52769235847232,264838.561249905,0.0,1.0
2023-03-14,6.25,6.25,6.16,6.2,254900,4.55685623839807,4.55685623839807,4.49123750856514,4.52040138849089,349610.546537683,0.0,1.0
2023-03-15,6.27,6.285,6.17,6.25,674788,4.57143817836095,4.5823746333331,4.49852847854658,4.55685623839807,925511.971271361,0.0,1.0
2023-03-16,6.19,6.24,6.12,6.18,95189,4.55692914809789,4.59373794574003,4.50539683139888,4.54956738856946,129301.968683438,0.0601,1.0
2023-03-17,6.14,6.2011,6.11,6.18,79193,4.52012035045574,4.56510070117444,4.49803507187045,4.54956738856946,107573.467584989,0.0,1.0
2023-03-20,6.07,6.16,6.07,6.13,142682,4.46858803375673,4.5348438695126,4.46858803375673,4.51275859092731,193815.078377652,0.0,1.0
2023-03-21,6.11,6.14,6.08,6.08,89489,4.49803507187045,4.52012035045574,4.47594979328516,4.47594979328516,121559.254488567,0.0,1.0
2023-03-22,6.099,6.22,6.09,6.2,131829,4.48993713638918,4.57901442668317,4.48331155281359,4.56429090762632,179072.678876435,0.0,1.0
2023-03-23,6.14,6.2,6.11,6.16,77826,4.52012035045574,4.56429090762632,4.49803507187045,4.5348438695126,105716.574549131,0.0,1.0
2023-03-24,6.08,6.1807,6.08,6.16,134315,4.47594979328516,4.55008271173645,4.47594979328516,4.5348438695126,182449.588962128,0.0,1.0
2023-03-27,6.11,6.15,6.09,6.12,96734,4.49803507187045,4.52748210998417,4.48331155281359,4.50539683139888,131400.651741522,0.0,1.0
2023-03-28,6.125,6.15,6.09,6.12,131329,4.50907771116309,4.52748210998417,4.48331155281359,4.50539683139888,178393.493420745,0.0,1.0
2023-03-29,6.13,6.19,6.08,6.14,216166,4.51275859092731,4.55692914809789,4.47594979328516,4.52012035045574,293633.606429568,0.0,1.0
2023-03-30,6.16,6.16,6.11,6.14,141454,4.5348438695126,4.5348438695126,4.49803507187045,4.52012035045574,192146.998898476,0.0,1.0
2023-03-31,6.18,6.2012,6.13,6.2,387592,4.54956738856946,4.56517431876973,4.51275859092731,4.56429090762632,526493.698283953,0.0,1.0
2023-04-03,6.18,6.22,6.1652,6.22,229863,4.54956738856946,4.57901442668317,4.53867198446738,4.57901442668317,312239.212802752,0.0,1.0
2023-04-04,6.16,6.21,6.13,6.2,224980,4.5348438695126,4.57165266715475,4.51275859092731,4.56429090762632,305606.287642479,0.0,1.0
2023-04-05,6.14,6.18,6.11,6.18,215482,4.52012035045574,4.54956738856946,4.49803507187045,4.54956738856946,292704.480726183,0.0,1.0
2023-04-06,6.1,6.175,6.1,6.16,205845,4.49067331234202,4.54588650880524,4.49067331234202,4.5348438695126,279613.860253205,0.0,1.0
2023-04-10,6.2,6.2,6.0701,6.1,236444,4.56429090762632,4.56429090762632,4.46866165135202,4.49067331234202,321178.65177055,0.0,1.0
2023-04-11,6.22,6.25,6.1911,6.22,651043,4.57901442668317,4.60109970526846,4.55773894164601,4.57901442668317,884357.873258169,0.0,1.0
2023-04-12,6.32,6.32,6.2301,6.25,182793,4.65263202196747,4.65263202196747,4.58644980380689,4.60109970526846,248300.694004052,0.0,1.0
2023-04-13,6.3,6.4061,6.29,6.34,101621,4.63790850291061,4.71601677150725,4.63054674338218,4.66735554102433,138039.01038544,0.0,1.0
2023-04-14,6.29,6.32,6.27,6.32,77238,4.63054674338218,4.65263202196747,4.61582322432532,4.65263202196747,104917.852453239,0.0,1.0
2023-04-17,6.3,6.3,6.25,6.29,101914,4.63790850291061,4.63790850291061,4.60109970526846,4.63054674338218,138437.013062475,0.0,1.0
2023-04-18,6.32,6.35,6.28,6.28,188601,4.65263202196747,4.67471730055276,4.62318498385375,4.62318498385375,256190.112257353,0.0,1.0
2023-04-19,6.2,6.26,6.2,6.26,139280,4.60779890643933,4.65239050875971,4.60779890643933,4.65239050875971,187407.484036081,0.0591,1.0
2023-04-20,6.22,6.245,6.205,6.21,57563,4.62266277387946,4.64124260817962,4.61151487329937,4.6152308401594,77453.5970962731,0.0,1.0
2023-04-21,6.22,6.26,6.22,6.23,120723,4.62266277387946,4.65239050875971,4.62266277387946,4.63009470759952,162438.208610625,0.0,1.0
2023-04-24,6.27,6.285,6.21,6.23,181684,4.65982244247978,4.67097034305987,4.6152308401594,4.63009470759952,244463.967042011,0.0,1.0
2023-04-25,6.24,6.27,6.22,6.25,106355,4.63752664131959,4.65982244247978,4.62266277387946,4.64495857503965,143105.420481457,0.0,1.0
2023-04-26,6.25,6.2825,6.22,6.23,176573,4.64495857503965,4.66911235962986,4.62266277387946,4.63009470759952,237586.88741171,0.0,1.0
2023-04-27,6.32,6.32,6.24,6.24,145100,4.6969821110801,4.6969821110801,4.63752664131959,4.63752664131959,195238.554951431,0.0,1.0
2023-04-28,6.35,6.36,6.27,6.27,226010,4.71927791224029,4.72670984596035,4.65982244247978,4.65982244247978,304106.58721277,0.0,1.0
2023-05-01,6.31,6.34,6.28,6.34,186124,4.68955017736003,4.71184597852022,4.66725437619984,4.71184597852022,250438.186090835,0.0,1.0
2023-05-02,6.25,6.32,6.25,6.32,94031,4.64495857503965,4.6969821110801,4.64495857503965,4.6969821110801,126522.925986478,0.0,1.0
2023-05-03,6.25,6.3001,6.23,6.23,62482,4.64495857503965,4.68219256297717,4.63009470759952,4.63009470759952,84072.332119058,0.0,1.0
2023-05-04,6.24,6.27,6.22,6.27,138518,4.63752664131959,4.65982244247978,4.62266277387946,4.65982244247978,186382.178874999,0.0,1.0
2023-05-05,6.33,6.33,6.25,6.28,214924,4.70441404480016,4.70441404480016,4.64495857503965,4.66725437619984,289189.877218342,0.0,1.0
2023-05-08,6.29,6.33,6.26,6.33,113721,4.67468630991991,4.70441404480016,4.65239050875971,4.70441404480016,153016.703705249,0.0,1.0
2023-05-09,6.28,6.2999,6.23,6.29,102540,4.66725437619984,4.68204392430277,4.63009470759952,4.67468630991991,137972.166951894,0.0,1.0
2023-05-10,6.23,6.3,6.22,6.28,128470,4.63009470759952,4.68211824363997,4.62266277387946,4.66725437619984,172862.144414958,0.0,1.0
2023-05-11,6.2,6.27,6.185,6.27,157683,4.60779890643933,4.65982244247978,4.59665100585924,4.65982244247978,212169.545557592,0.0,1.0
2023-05-12,6.13,6.2,6.105,6.2,118533,4.59999537603327,4.65252387135502,4.58123519913264,4.65252387135502,157958.265302992,0.0595,1.0
2023-05-15,6.18,6.23,6.12,6.12,124701,4.63751572983452,4.67503608363577,4.59249130527302,4.59249130527302,166177.804000138,0.0,1.0
2023-05-16,6.12,6.19,6.12,6.19,109320,4.59249130527302,4.64501980059477,4.59249130527302,4.64501980059477,145680.929048645,0.0,1.0
2023-05-17,6.16,6.19,6.13,6.14,50272,4.62250758831402,4.64501980059477,4.59999537603327,4.60749944679352,66992.9716898418,0.0,1.0
2023-05-18,6.13,6.1647,6.12,6.16,82281,4.59999537603327,4.62603450157134,4.59249130527302,4.62250758831402,109648.486306729,0.0,1.0
2023-05-19,6.1,6.14,6.1,6.1,92071,4.57748316375252,4.60749944679352,4.57748316375252,4.57748316375252,122694.738551389,0.0,1.0
2023-05-22,6.14,6.16,6.11,6.12,128845,4.60749944679352,4.62250758831402,4.58498723451277,4.59249130527302,171700.139986029,0.0,1.0
2023-05-23,6.07,6.15,6.06,6.12,93731,4.55497095147177,4.61500351755377,4.54746688071152,4.59249130527302,124906.87120983,0.0,1.0
2023-05-24,6.03,6.15,6.03,6.13,112057,4.52495466843077,4.61500351755377,4.52495466843077,4.59999537603327,149328.282715002,0.0,1.0
2023-05-25,6.035,6.06,6.03,6.04,114575,4.52870670381089,4.54746688071152,4.52495466843077,4.53245873919102,152683.79478365,0.0,1.0
2023-05-26,6.07,6.07,6.03,6.03,67777,4.55497095147177,4.55497095147177,4.52495466843077,4.52495466843077,90320.3103561109,0.0,1.0
2023-05-30,6.09,6.1,6.05,6.05,73794,4.56997909299227,4.57748316375252,4.53996280995127,4.53996280995127,98338.6249379413,0.0,1.0
2023-05-31,6.11,6.1178,6.05,6.1,128872,4.58498723451277,4.59084040970576,4.53996280995127,4.57748316375252,171736.12045698,0.0,1.0
2023-06-01,6.17,6.17,6.08,6.1,96938,4.63001165907427,4.63001165907427,4.56247502223202,4.57748316375252,129180.551592733,0.0,1.0
2023-06-02,6.14,6.19,6.12,6.19,105869,4.60749944679352,4.64501980059477,4.59249130527302,4.64501980059477,141082.091817152,0.0,1.0
2023-06-05,6.1,6.13,6.1,6.12,104007,4.57748316375252,4.59999537603327,4.57748316375252,4.59249130527302,138600.7719316,0.0,1.0
2023-06-06,6.09,6.14,6.06,6.1,340198,4.56997909299227,4.60749944679352,4.54746688071152,4.57748316375252,453351.268756779,0.0,1.0
2023-06-07,6.08,6.1,6.07,6.09,142362,4.56247502223202,4.57748316375252,4.55497095147177,4.56997909299227,189713.0298319,0.0,1.0
2023-06-08,6.09,6.1,6.0752,6.09,99085,4.56997909299227,4.57748316375252,4.5588730682671,4.56997909299227,132041.665338319,0.0,1.0
2023-06-09,6.08,6.13,6.08,6.1,123281,4.56247502223202,4.59999537603327,4.56247502223202,4.57748316375252,164285.497750147,0.0,1.0
2023-06-12,6.12,6.13,6.08,6.08,94052,4.59249130527302,4.59999537603327,4.56247502223202,4.56247502223202,125334.639031131,0.0,1.0
2023-06-13,6.15,6.15,6.12,6.12,74651,4.61500351755377,4.61500351755377,4.59249130527302,4.59249130527302,99480.6717381123,0.0,1.0
2023-06-14,6.17,6.21,6.14,6.14,212889,4.63001165907427,4.66002794211527,4.60749944679352,4.60749944679352,283698.017784825,0.0,1.0
2023-06-15,6.2,6.24,6.18,6.18,123410,4.65252387135502,4.68254015439602,4.63751572983452,4.63751572983452,164457.404444688,0.0,1.0
2023-06-16,6.16,6.18,6.1352,6.14,65190,4.66678160579949,4.68193349413001,4.64799326426965,4.65162971746897,86048.6806369858,0.059,1.0
2023-06-20,6.17,6.22,6.14,6.16,213766,4.67435754996475,4.71223727079105,4.65162971746897,4.66678160579949,282164.170348917,0.0,1.0
2023-06-21,6.13,6.14,6.11,6.14,101282,4.64405377330372,4.65162971746897,4.6289018849732,4.65162971746897,133688.947266071,0.0,1.0
2023-06-22,6.14,6.15,6.11,6.15,168581,4.65162971746897,4.65920566163423,4.6289018849732,4.65920566163423,222521.439338299,0.0,1.0
2023-06-23,6.12,6.1377,6.09,6.13,95419,4.63647782913846,4.64988725031097,4.61374999664268,4.64405377330372,125949.977875449,0.0,1.0
2023-06-26,6.1,6.13,6.08,6.08,122720,4.62132594080794,4.64405377330372,4.60617405247742,4.60617405247742,161986.410304815,0.0,1.0
2023-06-27,6.12,6.15,6.1,6.1,169147,4.63647782913846,4.65920566163423,4.62132594080794,4.62132594080794,223268.540937325,0.0,1.0
2023-06-28,6.16,6.17,6.11,6.11,132775,4.66678160579949,4.67435754996475,4.6289018849732,4.6289018849732,175258.683411195,0.0,1.0
2023-06-29,6.14,6.17,6.14,6.14,144862,4.65162971746897,4.67435754996475,4.65162971746897,4.65162971746897,191213.130456129,0.0,1.0
2023-06-30,6.18,6.22,6.155,6.17,207837,4.68193349413001,4.71223727079105,4.66299363371686,4.67435754996475,274338.083103992,0.0,1.0
2023-07-03,6.23,6.23,6.18,6.21,111265,4.71981321495631,4.71981321495631,4.68193349413001,4.70466132662579,146866.182713211,0.0,1.0
2023-07-05,6.22,6.2499,6.18,6.18,149907,4.71223727079105,4.73488934384517,4.68193349413001,4.68193349413001,197872.366440384,0.0,1.0
2023-07-06,6.18,6.24,6.16,6.24,144414,4.68193349413001,4.72738915912156,4.66678160579949,4.72738915912156,190621.785020857,0.0,1.0
2023-07-07,6.18,6.25,6.18,6.19,155734,4.68193349413001,4.73496510328682,4.68193349413001,4.68950943829527,205563.817001386,0.0,1.0
2023-07-10,6.21,6.24,6.2,6.2,71441,4.70466132662579,4.72738915912156,4.69708538246053,4.69708538246053,94299.7974135127,0.0,1.0
2023-07-11,6.25,6.25,6.2,6.23,62823,4.73496510328682,4.73496510328682,4.69708538246053,4.71981321495631,82924.3175894671,0.0,1.0
2023-07-12,6.26,6.29,6.24,6.25,121076,4.74254104745208,4.76526887994786,4.72738915912156,4.73496510328682,159816.383752166,0.0,1.0
2023-07-13,6.26,6.285,6.23,6.26,85357,4.74254104745208,4.76148090786523,4.71981321495631,4.74254104745208,112668.464996644,0.0,1.0
2023-07-14,6.22,6.27,6.21,6.27,146198,4.71223727079105,4.75011699161734,4.70466132662579,4.75011699161734,192976.607022028,0.0,1.0
2023-07-17,6.3,6.3,6.26,6.28,154817,4.77284482411312,4.77284482411312,4.74254104745208,4.7576929357826,204353.406813564,0.0,1.0
2023-07-18,6.28,6.31,6.2611,6.3,110933,4.7576929357826,4.78042076827838,4.74337440131026,4.77284482411312,146427.953506715,0.0,1.0
2023-07-19,6.17,6.23,6.17,6.22,152101,4.71905562053978,4.76494595072331,4.71905562053978,4.75729756235939,198866.732130751,0.059,1.0
2023-07-20,6.18,6.195,6.16,6.17,92530,4.7267040089037,4.73817659144958,4.71140723217586,4.71905562053978,120979.735334143,0.0,1.0
2023-07-21,6.19,6.22,6.18,6.2,40920,4.73435239726762,4.75729756235939,4.7267040089037,4.74200078563155,53501.4673065288,0.0,1.0
2023-07-24,6.25,6.26,6.195,6.2,225453,4.78024272745115,4.78789111581508,4.73817659144958,4.74200078563155,294771.903926169,0.0,1.0
2023-07-25,6.2,6.2401,6.18,6.18,214684,4.74200078563155,4.77267082297087,4.7267040089037,4.7267040089037,280691.813471037,0.0,1.0
2023-07-26,6.24,6.24,6.1993,6.2,125401,4.77259433908723,4.77259433908723,4.74146539844607,4.74200078563155,163957.416952738,0.0,1.0
2023-07-27,6.23,6.2599,6.22,6.23,194778,4.76494595072331,4.78781463193144,4.75729756235939,4.76494595072331,254665.415421092,0.0,1.0
2023-07-28,6.27,6.27,6.22,6.23,57074,4.795539504179,4.795539504179,4.75729756235939,4.76494595072331,74622.256721721,0.0,1.0
2023-07-31,6.28,6.2899,6.26,6.27,63144,4.80318789254292,4.8107597970232,4.78789111581508,4.795539504179,82558.5691985204,0.0,1.0
2023-08-01,6.24,6.275,6.24,6.24,111798,4.77259433908723,4.79936369836096,4.77259433908723,4.77259433908723,146171.970721782,0.0,1.0
2023-08-02,6.29,6.29,6.23,6.25,200088,4.81083628090684,4.81083628090684,4.76494595072331,4.78024272745115,261608.054507056,0.0,1.0
2023-08-03,6.24,6.28,6.22,6.27,152507,4.77259433908723,4.80318789254292,4.75729756235939,4.795539504179,199397.562915855,0.0,1.0
2023-08-04,6.3,6.31,6.2601,6.28,93061,4.81848466927076,4.82613305763469,4.78796759969872,4.80318789254292,121673.999242739,0.0,1.0
2023-08-07,6.28,6.36,6.28,6.3,204186,4.80318789254292,4.8643749994543,4.80318789254292,4.81848466927076,266966.046027637,0.0,1.0
2023-08-08,6.3,6.34,6.3,6.32,102913,4.81848466927076,4.84907822272645,4.81848466927076,4.83378144599861,134555.14430393,0.0,1.0
2023-08-09,6.34,6.36,6.3,6.34,168839,4.84907822272645,4.8643749994543,4.81848466927076,4.84907822272645,220751.081098901,0.0,1.0
2023-08-10,6.3,6.351,6.295,6.35,161680,4.81848466927076,4.85749144992677,4.8146604750888,4.85672661109037,211390.939250234,0.0,1.0
2023-08-11,6.32,6.3701,6.29,6.29,103491,4.83378144599861,4.87209987170186,4.81083628090684,4.81083628090684,135310.859066959,0.0,1.0
2023-08-14,6.33,6.35,6.3101,6.33,62367,4.84142983436253,4.85672661109037,4.82620954151833,4.84142983436253,81542.6689028906,0.0,1.0
2023-08-15,6.31,6.375,6.29,6.36,212760,4.82613305763469,4.87584758200018,4.81083628090684,4.8643749994543,278176.250834239,0.0,1.0
2023-08-16,6.23,6.32,6.23,6.31,77062,4.81030089372137,4.87979159684094,4.81030089372137,4.87207040760543,99805.8688234335,0.0593,1.0
2023-08-17,6.19,6.275,6.19,6.25,82534,4.77941613677934,4.84504624528115,4.77941613677934,4.82574327219238,106892.860001989,0.0,1.0
2023-08-18,6.17,6.23,6.17,6.17,153075,4.76397375830832,4.81030089372137,4.76397375830832,4.76397375830832,198253.138643522,0.0,1.0
2023-08-21,6.2,6.24,6.1552,6.19,98072,4.78713732601484,4.81802208295688,4.75254639823977,4.77941613677934,127016.70300864,0.0,1.0
2023-08-22,6.16,6.2179,6.14,6.18,175897,4.75625256907281,4.8009582547464,4.7408101906018,4.77169494754383,227810.761574258,0.0,1.0
2023-08-23,6.17,6.2,6.14,6.16,446517,4.76397375830832,4.78713732601484,4.7408101906018,4.75625256907281,578300.811417211,0.0,1.0
2023-08-24,6.14,6.2,6.14,6.2,159570,4.7408101906018,4.78713732601484,4.7408101906018,4.78713732601484,206665.055256226,0.0,1.0
2023-08-25,6.14,6.185,6.14,6.18,204710,4.7408101906018,4.77555554216158,4.7408101906018,4.77169494754383,265127.5519302,0.0,1.0
2023-08-28,6.16,6.17,6.13,6.13,249990,4.75625256907281,4.76397375830832,4.73308900136629,4.73308900136629,323771.367822924,0.0,1.0
2023-08-29,6.18,6.2,6.16,6.18,295879,4.77169494754383,4.78713732601484,4.75625256907281,4.77169494754383,383203.922317208,0.0,1.0
2023-08-30,6.17,6.2,6.16,6.19,315802,4.76397375830832,4.78713732601484,4.75625256907281,4.77941613677934,409006.942282551,0.0,1.0
2023-08-31,6.2,6.23,6.18,6.21,307466,4.78713732601484,4.81030089372137,4.77169494754383,4.79485851525035,398210.67794329,0.0,1.0
2023-09-01,6.17,6.24,6.16,6.21,210179,4.76397375830832,4.81802208295688,4.75625256907281,4.79485851525035,272210.657696925,0.0,1.0
2023-09-05,6.15,6.195,6.15,6.16,150966,4.74853137983731,4.78327673139709,4.74853137983731,4.75625256907281,195521.694126787,0.0,1.0
2023-09-06,6.17,6.19,6.15,6.15,248160,4.76397375830832,4.77941613677934,4.74853137983731,4.74853137983731,321401.266606411,0.0,1.0
2023-09-07,6.24,6.24,6.17,6.17,122004,4.81802208295688,4.81802208295688,4.76397375830832,4.76397375830832,158011.928316604,0.0,1.0
2023-09-08,6.25,6.27,6.22,6.26,280551,4.82574327219238,4.8411856506634,4.80257970448586,4.83346446142789,363352.058138682,0.0,1.0
2023-09-11,6.21,6.29,6.2,6.29,190979,4.79485851525035,4.85662802913441,4.78713732601484,4.85662802913441,247344.021982696,0.0,1.0
2023-09-12,6.23,6.24,6.205,6.23,140452,4.81030089372137,4.81802208295688,4.7909979206326,4.81030089372137,181904.620798693,0.0,1.0
2023-09-13,6.22,6.25,6.2,6.24,190041,4.80257970448586,4.82574327219238,4.78713732601484,4.81802208295688,246129.183217074,0.0,1.0
2023-09-14,6.2,6.25,6.2,6.22,144482,4.78713732601484,4.82574327219238,4.78713732601484,4.80257970448586,187124.024024128,0.0,1.0
2023-09-15,6.16,6.18,6.12,6.14,78638,4.80188479745467,4.81747533251134,4.77070372734132,4.78629426239799,100879.154838694,0.0591,1.0
2023-09-18,6.2,6.2,6.1499,6.16,131546,4.83306586756801,4.83306586756801,4.79401157725105,4.80188479745467,168751.103822717,0.0,1.0
2023-09-19,6.19,6.2,6.165,6.2,106788,4.82527060003967,4.83306586756801,4.80578243121883,4.83306586756801,136990.808348565,0.0,1.0
2023-09-20,6.17,6.2,6.155,6.18,105118,4.809680064983,4.83306586756801,4.7979871636905,4.81747533251134,134848.482900555,0.0,1.0
2023-09-21,6.17,6.175,6.15,6.16,71391,4.809680064983,4.81357769874717,4.79408952992633,4.80188479745467,91582.4886580178,0.0,1.0
2023-09-22,6.24,6.24,6.16,6.19,72791,4.86424693768135,4.86424693768135,4.80188479745467,4.82527060003967,93378.4501114395,0.0,1.0
2023-09-25,6.2,6.22,6.17,6.22,50775,4.83306586756801,4.84865640262468,4.809680064983,4.84865640262468,65135.6734267744,0.0,1.0
2023-09-26,6.12,6.19,6.1,6.19,71297,4.77070372734132,4.82527060003967,4.75511319228465,4.82527060003967,91461.9026747167,0.0,1.0
2023-09-27,6.17,6.19,6.0845,6.15,124267,4.809680064983,4.82527060003967,4.74303052761573,4.79408952992633,159413.387094534,0.0,1.0
2023-09-28,6.09,6.1733,6.09,6.15,131177,4.74731792475632,4.81225250326735,4.74731792475632,4.79408952992633,168277.73969678,0.0,1.0
2023-09-29,6.09,6.17,6.07,6.12,220332,4.74731792475632,4.809680064983,4.73172738969965,4.77070372734132,282648.413539499,0.0,1.0
2023-10-02,6.04,6.11,6.0,6.11,231321,4.70834158711464,4.76290845981299,4.6771605170013,4.76290845981299,296745.428119249,0.0,1.0
2023-10-03,5.92,6.06,5.92,6.05,183256,4.61479837677461,4.72393212217131,4.61479837677461,4.71613685464297,235086.222934456,0.0,1.0
2023-10-04,5.95,5.98,5.9381,5.96,89766,4.63818417935962,4.66156998194463,4.6289078110009,4.64597944688795,115154.482734177,0.0,1.0
2023-10-05,5.99,6.02,5.94,5.94,189662,4.66936524947296,4.69275105205797,4.63038891183128,4.63038891183128,243304.029413469,0.0,1.0
2023-10-06,6.0,6.03,5.97,5.97,122034,4.6771605170013,4.7005463195863,4.65377471441629,4.65377471441629,156548.828576327,0.0,1.0
2023-10-09,6.02,6.02,5.985,6.0,162118,4.69275105205797,4.69275105205797,4.66546761570879,4.6771605170013,207969.770647008,0.0,1.0
2023-10-10,6.05,6.08,6.0001,6.04,76129,4.71613685464297,4.73952265722798,4.67723846967658,4.70834158711464,97660.5353482406,0.0,1.0
2023-10-11,6.01,6.0701,5.99,6.05,132391,4.68495578452963,4.73180534237493,4.66936524947296,4.71613685464297,169835.094842818,0.0,1.0
2023-10-12,6.01,6.04,5.98,6.04,94954,4.68495578452963,4.70834158711464,4.66156998194463,4.70834158711464,121809.802748714,0.0,1.0
2023-10-13,5.91,5.975,5.91,5.95,100098,4.65307314033874,4.70424907166226,4.65307314033874,4.68456602115322,127137.305208345,0.0591,1.0
2023-10-16,5.9,6.0,5.89,5.92,155582,4.64519992013512,4.72393212217131,4.6373266999315,4.66094636054236,197609.105266087,0.0,1.0
2023-10-17,5.91,5.9299,5.88,5.9,149866,4.65307314033874,4.66874084854394,4.62945347972788,4.64519992013512,190349.051752821,0.0,1.0
2023-10-18,5.93,5.93,5.895,5.92,172122,4.66881958074598,4.66881958074598,4.64126331003331,4.66094636054236,218617.02778348,0.0,1.0
2023-10-19,5.9,5.93,5.875,5.93,128253,4.64519992013512,4.66881958074598,4.62551686962607,4.66881958074598,162897.768235988,0.0,1.0
2023-10-20,5.87,5.97,5.86,5.92,88662,4.62158025952426,4.70031246156045,4.61370703932065,4.66094636054236,112612.117668508,0.0,1.0
2023-10-23,5.83,5.85,5.82,5.85,98573,4.59008737870979,4.60583381911703,4.58221415850617,4.60583381911703,125200.359510702,0.0,1.0
2023-10-24,5.87,5.895,5.82,5.82,117216,4.62158025952426,4.64126331003331,4.58221415850617,4.58221415850617,148879.361898354,0.0,1.0
2023-10-25,5.77,5.85,5.77,5.85,223176,4.54284805748808,4.60583381911703,4.54284805748808,4.60583381911703,283462.159355608,0.0,1.0
2023-10-26,5.79,5.81,5.76,5.76,111346,4.55859449789531,4.57434093830255,4.53497483728446,4.53497483728446,141423.708622834,0.0,1.0
2023-10-27,5.79,5.83,5.77,5.77,139918,4.55859449789531,4.59008737870979,4.54284805748808,4.54284805748808,177713.815162553,0.0,1.0
2023-10-30,5.82,5.84,5.7836,5.79,143590,4.58221415850617,4.59796059891341,4.553555636965,4.55859449789531,182377.726376814,0.0,1.0
2023-10-31,5.89,5.92,5.82,5.82,161308,4.6373266999315,4.66094636054236,4.58221415850617,4.58221415850617,204881.860062616,0.0,1.0
2023-11-01,5.98,6.0,5.86,5.86,173505,4.70818568176407,4.72393212217131,4.61370703932065,4.61370703932065,220373.615258786,0.0,1.0
2023-11-02,6.05,6.1,5.9652,5.97,132220,4.7632982231894,4.8026643242075,4.69653331586272,4.70031246156045,167936.367306514,0.0,1.0
2023-11-03,6.15,6.1792,6.085,6.09,136335,4.84203042522559,4.86502022822016,4.79085449390207,4.79479110400388,173162.945369336,0.0,1.0
2023-11-06,6.15,6.15,6.06,6.15,120459,4.84203042522559,4.84203042522559,4.77117144339302,4.84203042522559,152998.388060621,0.0,1.0
2023-11-07,6.13,6.1401,6.115,6.13,37213,4.82628398481835,4.83423593722401,4.81447415451293,4.82628398481835,47265.2854074822,0.0,1.0
2023-11-08,6.13,6.15,6.1201,6.15,81203,4.82628398481835,4.84203042522559,4.81848949681677,4.84203042522559,103138.23048246,0.0,1.0
2023-11-09,6.06,6.15,6.05,6.15,39909,4.77117144339302,4.84203042522559,4.7632982231894,4.84203042522559,50689.5513752508,0.0,1.0
2023-11-10,6.085,6.11,6.04,6.07,47078,4.79085449390207,4.81053754441112,4.75542500298578,4.77904466359664,59795.1013466651,0.0,1.0
2023-11-13,6.05,6.1,6.0405,6.09,52034,4.7632982231894,4.8026643242075,4.75581866399597,4.79479110400388,66089.8573319251,0.0,1.0
2023-11-14,6.12,6.225,6.12,6.12,208130,4.81841076461474,4.90107957675273,4.81841076461474,4.81841076461474,264351.808557742,0.0,1.0
2023-11-15,6.12,6.185,6.06,6.14,157763,4.81841076461474,4.86958669593826,4.77117144339302,4.83415720502197,200379.255145799,0.0,1.0
2023-11-16,6.15,6.17,6.06,6.06,97733,4.88738017359844,4.90327409286217,4.81585753691163,4.81585753691163,122981.623825154,0.0576,1.0
2023-11-17,6.13,6.17,6.09,6.17,158822,4.8714862543347,4.90327409286217,4.83969841580723,4.90327409286217,199852.531480244,0.0,1.0
2023-11-20,6.145,6.15,6.11,6.14,89631,4.8834066937825,4.88738017359844,4.85559233507097,4.87943321396657,112786.529883176,0.0,1.0
2023-11-21,6.12,6.17,6.08,6.15,126965,4.86353929470283,4.90327409286217,4.83175145617537,4.88738017359844,159765.502634327,0.0,1.0
2023-11-22,6.1,6.155,6.1,6.14,83058,4.8476453754391,4.89135365341437,4.8476453754391,4.87943321396657,104515.44219117,0.0,1.0
2023-11-24,6.15,6.15,6.1004,6.13,52826,4.88738017359844,4.88738017359844,4.84796325382437,4.8714862543347,66473.2205108571,0.0,1.0
2023-11-27,6.18,6.18,6.15,6.17,50709,4.91122105249404,4.91122105249404,4.88738017359844,4.90327409286217,63809.3086526531,0.0,1.0
2023-11-28,6.15,6.185,6.15,6.15,80715,4.88738017359844,4.91519453230997,4.88738017359844,4.88738017359844,101567.144844089,0.0,1.0
2023-11-29,6.17,6.18,6.1399,6.18,115026,4.90327409286217,4.91122105249404,4.87935374437025,4.91122105249404,144742.147095783,0.0,1.0
2023-11-30,6.16,6.19,6.135,6.18,176087,4.8953271332303,4.91916801212591,4.87545973415064,4.91122105249404,221577.821150481,0.0,1.0
2023-12-01,6.35,6.35,6.17,6.17,220153,5.04631936623578,5.04631936623578,4.90327409286217,4.90327409286217,277027.958110149,0.0,1.0
2023-12-04,6.29,6.34,6.2601,6.32,133067,4.99863760844458,5.03837240660392,4.9748761991453,5.02247848734018,167443.910834025,0.0,1.0
2023-12-05,6.21,6.33,6.21,6.28,124615,4.93506193138964,5.03042544697205,4.93506193138964,4.99069064881271,156808.396887148,0.0,1.0
2023-12-06,6.21,6.25,6.175,6.25,250073,4.93506193138964,4.96684976991711,4.9072475726781,4.96684976991711,314677.576814667,0.0,1.0
2023-12-07,6.18,6.22,6.18,6.19,245448,4.91122105249404,4.94300889102151,4.91122105249404,4.91916801212591,308857.741035643,0.0,1.0
2023-12-08,6.21,6.21,6.175,6.2,92838,4.93506193138964,4.93506193138964,4.9072475726781,4.92711497175777,116822.035470923,0.0,1.0
2023-12-11,6.2,6.215,6.19,6.21,101255,4.92711497175777,4.93903541120557,4.91916801212591,4.93506193138964,127413.50741731,0.0,1.0
2023-12-12,6.22,6.23,6.18,6.18,100296,4.94300889102151,4.95095585065338,4.91122105249404,4.91122105249404,126206.756603887,0.0,1.0
2023-12-13,6.32,6.33,6.2308,6.24,155667,5.02247848734018,5.03042544697205,4.95159160742393,4.95890281028524,195882.459721796,0.0,1.0
2023-12-14,6.34,6.4,6.3256,6.34,173958,5.03837240660392,5.08605416439512,5.02692878473403,5.03837240660392,218898.809177823,0.0,1.0
2023-12-15,6.3,6.33,6.2509,6.31,169173,5.05283587313392,5.07689699633932,5.01345583482108,5.06085624753571,210929.055833148,0.0582,1.0
2023-12-18,6.41,6.41,6.31,6.31,195502,5.14105999155371,5.14105999155371,5.06085624753571,5.06085624753571,243756.70038063,0.0,1.0
2023-12-19,6.38,6.4601,6.37,6.37,262724,5.11699886834831,5.18124206730673,5.10897849394651,5.10897849394651,327570.742758645,0.0,1.0
2023-12-20,6.28,6.4517,6.24,6.4,209664,5.03679512433032,5.17450495280922,5.00471362672312,5.13303961715191,261414.230179764,0.0,1.0
2023-12-21,6.3,6.33,6.275,6.3,68932,5.05283587313392,5.07689699633932,5.03278493712942,5.05283587313392,85946.1124215483,0.0,1.0
2023-12-22,6.29,6.33,6.2744,6.31,96498,5.04481549873212,5.07689699633932,5.03230371466531,5.06085624753571,120316.078982977,0.0,1.0
2023-12-26,6.34,6.4,6.29,6.3,125682,5.08491737074112,5.13303961715191,5.04481549873212,5.05283587313392,156703.407725948,0.0,1.0
2023-12-27,6.36,6.47,6.34,6.34,168207,5.10095811954471,5.18918223796451,5.08491737074112,5.08491737074112,209724.62328224,0.0,1.0
2023-12-28,6.33,6.43,6.2952,6.38,245061,5.07689699633932,5.15710074035731,5.04898609342105,5.11699886834831,305548.080080906,0.0,1.0
2023-12-29,6.22,6.4,6.22,6.35,426165,4.98867287791952,5.13303961715191,4.98867287791952,5.09293774514291,531353.000059902,0.0,1.0
2024-01-02,6.31,6.31,6.24,6.25,109501,5.06085624753571,5.06085624753571,5.00471362672312,5.01273400112492,136528.539085939,0.0,1.0
2024-01-03,6.305,6.33,6.29,6.32,81115,5.05684606033482,5.07689699633932,5.04481549873212,5.06887662193752,101136.176363284,0.0,1.0
2024-01-04,6.45,6.465,6.28,6.28,363650,5.17314148916091,5.18517205076361,5.03679512433032,5.03679512433032,453407.761012245,0.0,1.0
2024-01-05,6.42,6.561,6.415,6.44,142427,5.14908036595551,5.26216764502089,5.14507017875461,5.16512111475911,177581.485432947,0.0,1.0
2024-01-08,6.45,6.5099,6.41,6.47,93981,5.17314148916091,5.22118353182769,5.14105999155371,5.18918223796451,117177.821497846,0.0,1.0
2024-01-09,6.401,6.4894,6.39,6.45,95636,5.13384165459209,5.204741764304,5.12501924275011,5.17314148916091,119241.316189102,0.0,1.0
2024-01-10,6.44,6.47,6.4,6.43,71304,5.16512111475911,5.18918223796451,5.13303961715191,5.15710074035731,88903.5803415843,0.0,1.0
2024-01-11,6.41,6.46,6.39,6.46,88080,5.14105999155371,5.18116186356271,5.12501924275011,5.18116186356271,109820.309610776,0.0,1.0
2024-01-12,6.37,6.45,6.36,6.45,155095,5.10897849394651,5.17314148916091,5.10095811954471,5.17314148916091,193376.25929931,0.0,1.0
2024-01-16,6.34,6.42,6.32,6.4,139638,5.08491737074112,5.14908036595551,5.06887662193752,5.13303961715191,174104.091660189,0.0,1.0
2024-01-17,6.34,6.44,6.33,6.36,186945,5.08491737074112,5.16512111475911,5.07689699633932,5.10095811954471,233087.622390854,0.0,1.0
2024-01-18,6.18,6.36,6.18,6.3,335309,5.00591668288339,5.15172008141397,5.00591668288339,5.10311894857044,413952.079363497,0.0615,1.0
2024-01-19,6.18,6.21,6.14,6.2,478571,5.00591668288339,5.03021724930515,4.97351592765437,5.0221170604979,590814.62344604,0.0,1.0
2024-01-22,6.22,6.245,6.15,6.18,472321,5.0383174381124,5.05856791013054,4.98161611646162,5.00591668288339,583098.753916676,0.0,1.0
2024-01-23,6.22,6.23,6.2,6.2,148192,5.0383174381124,5.04641762691966,5.0221170604979,5.0221170604979,182948.821967306,0.0,1.0
2024-01-24,6.26,6.26,6.21,6.21,106847,5.07071819334142,5.07071819334142,5.03021724930515,5.03021724930515,131906.801856651,0.0,1.0
2024-01-25,6.27,6.28,6.255,6.28,97660,5.07881838214868,5.08691857095593,5.0666680989378,5.08691857095593,120565.090918046,0.0,1.0
2024-01-26,6.26,6.29,6.25,6.26,203807,5.07071819334142,5.09501875976319,5.06261800453417,5.07071819334142,251607.715387408,0.0,1.0
2024-01-29,6.28,6.28,6.25,6.25,244782,5.08691857095593,5.08691857095593,5.06261800453417,5.06261800453417,302192.956021925,0.0,1.0
2024-01-30,6.29,6.29,6.26,6.26,154725,5.09501875976319,5.09501875976319,5.07071819334142,5.07071819334142,191014.066068961,0.0,1.0
2024-01-31,6.3,6.31,6.27,6.27,151157,5.10311894857044,5.1112191373777,5.07881838214868,5.07881838214868,186609.230472037,0.0,1.0
2024-02-01,6.36,6.36,6.28,6.28,168930,5.15172008141397,5.15172008141397,5.08691857095593,5.08691857095593,208550.694335302,0.0,1.0
2024-02-02,6.31,6.34,6.31,6.31,78962,5.1112191373777,5.13551970379946,5.1112191373777,5.1112191373777,97481.6783644354,0.0,1.0
2024-02-05,6.32,6.33,6.275,6.33,109490,5.11931932618495,5.12741951499221,5.08286847655231,5.12741951499221,135169.688763228,0.0,1.0
2024-02-06,6.36,6.37,6.3,6.3,81714,5.15172008141397,5.15982027022122,5.10311894857044,5.10311894857044,100879.130035605,0.0,1.0
2024-02-07,6.37,6.37,6.33,6.36,95007,5.15982027022122,5.15982027022122,5.12741951499221,5.15172008141397,117289.858620221,0.0,1.0
2024-02-08,6.35,6.36,6.34,6.35,83625,5.14361989260671,5.15172008141397,5.13551970379946,5.14361989260671,103238.334302904,0.0,1.0
2024-02-09,6.33,6.36,6.32,6.36,122864,5.12741951499221,5.15172008141397,5.11931932618495,5.15172008141397,151680.415016945,0.0,1.0
2024-02-12,6.35,6.359,6.32,6.34,156168,5.14361989260671,5.15091006253324,5.11931932618495,5.13551970379946,192795.506025901,0.0,1.0
2024-02-13,6.35,6.35,6.32,6.35,92256,5.14361989260671,5.14361989260671,5.11931932618495,5.14361989260671,113893.641488176,0.0,1.0
2024-02-14,6.34,6.37,6.31,6.34,125616,5.13551970379946,5.15982027022122,5.1112191373777,5.13551970379946,155077.866688115,0.0,1.0
2024-02-15,6.33,6.37,6.32,6.32,158380,5.12741951499221,5.15982027022122,5.11931932618495,5.11931932618495,195526.306569733,0.0,1.0
2024-02-16,6.28,6.29,6.26,6.26,97455,5.13673473212055,5.1449142460252,5.12037570431125,5.12037570431125,119145.22199735,0.0615,1.0
2024-02-20,6.295,6.3,6.26,6.26,117155,5.14900400297752,5.15309375992985,5.12037570431125,5.12037570431125,143229.78280334,0.0,1.0
2024-02-21,6.3,6.315,6.275,6.28,147564,5.15309375992985,5.16536303078682,5.13264497516822,5.13673473212055,180406.80866879,0.0,1.0
2024-02-22,6.28,6.32,6.27,6.31,121046,5.13673473212055,5.16945278773915,5.1285552182159,5.1612732738345,147986.789204158,0.0,1.0
2024-02-23,6.27,6.305,6.26,6.3,227991,5.1285552182159,5.15718351688217,5.12037570431125,5.15309375992985,278734.167650688,0.0,1.0
2024-02-26,6.245,6.27,6.22,6.27,150390,5.10810643345427,5.1285552182159,5.08765764869264,5.1285552182159,183861.781706238,0.0,1.0
2024-02-27,6.24,6.26,6.23,6.25,159783,5.10401667650195,5.12037570431125,5.0958371625973,5.1121961904066,195345.349201196,0.0,1.0
2024-02-28,6.26,6.27,6.23,6.24,78658,5.12037570431125,5.1285552182159,5.0958371625973,5.10401667650195,96164.6387755122,0.0,1.0
2024-02-29,6.29,6.2902,6.26,6.26,84431,5.1449142460252,5.14507783630329,5.12037570431125,5.12037570431125,103222.515401552,0.0,1.0
2024-03-01,6.28,6.2976,6.2712,6.28,105369,5.13673473212055,5.15113067659273,5.12953675988446,5.13673473212055,128820.613582051,0.0,1.0
2024-03-04,6.26,6.29,6.244,6.27,203248,5.12037570431125,5.1449142460252,5.10728848206381,5.1285552182159,248484.203791671,0.0,1.0
2024-03-05,6.24,6.28,6.22,6.28,191419,5.10401667650195,5.13673473212055,5.08765764869264,5.13673473212055,234022.464209232,0.0,1.0
2024-03-06,6.27,6.27,6.22,6.22,209915,5.1285552182159,5.1285552182159,5.08765764869264,5.08765764869264,256635.054903019,0.0,1.0
2024-03-07,6.28,6.28,6.27,6.28,75171,5.13673473212055,5.13673473212055,5.1285552182159,5.13673473212055,91901.549256198,0.0,1.0
2024-03-08,6.28,6.29,6.27,6.28,62060,5.13673473212055,5.1449142460252,5.1285552182159,5.13673473212055,75872.4793715615,0.0,1.0
2024-03-11,6.3,6.3,6.26,6.28,80043,5.15309375992985,5.15309375992985,5.12037570431125,5.13673473212055,97857.8934311618,0.0,1.0
2024-03-12,6.32,6.32,6.28,6.3,156023,5.16945278773915,5.16945278773915,5.13673473212055,5.15309375992985,190748.499016905,0.0,1.0
2024-03-13,6.31,6.33,6.29,6.33,176054,5.1612732738345,5.1776323016438,5.1449142460252,5.1776323016438,215237.729347098,0.0,1.0
2024-03-14,6.29,6.34,6.28,6.34,84529,5.1449142460252,5.18581181554845,5.13673473212055,5.18581181554845,103342.326922313,0.0,1.0
2024-03-15,6.32,6.35,6.295,6.31,193547,5.16945278773915,5.1939913294531,5.14900400297752,5.1612732738345,236624.085802894,0.0,1.0
2024-03-18,6.27,6.2899,6.26,6.28,60646,5.1788592287295,5.19529611846661,5.17059948514301,5.18711897231599,73423.5867796091,0.0615,1.0
2024-03-19,6.3,6.31,6.26,6.26,84483,5.20363845948897,5.21189820307546,5.17059948514301,5.17059948514301,102282.836162347,0.0,1.0
2024-03-20,6.3,6.3,6.26,6.27,184726,5.20363845948897,5.20363845948897,5.17059948514301,5.1788592287295,223646.167784356,0.0,1.0
2024-03-21,6.29,6.31,6.28,6.29,99233,5.19537871590248,5.21189820307546,5.18711897231599,5.19537871590248,120140.533372373,0.0,1.0
2024-03-22,6.28,6.31,6.27,6.31,75907,5.18711897231599,5.21189820307546,5.1788592287295,5.21189820307546,91899.9472624706,0.0,1.0
2024-03-25,6.24,6.2799,6.2308,6.27,232791,5.15407999797003,5.18703637488012,5.14648103387046,5.1788592287295,281838.046862315,0.0,1.0
2024-03-26,6.23,6.33,6.23,6.24,193381,5.14582025438354,5.22841769024844,5.14582025438354,5.15407999797003,234124.701299799,0.0,1.0
2024-03-27,6.25,6.265,6.23,6.25,222734,5.16233974155652,5.17472935693625,5.14582025438354,5.16233974155652,269662.124093418,0.0,1.0
2024-03-28,6.27,6.27,6.25,6.26,193158,5.1788592287295,5.1788592287295,5.16233974155652,5.17059948514301,233854.71713181,0.0,1.0
2024-04-01,6.25,6.28,6.24,6.28,224026,5.16233974155652,5.18711897231599,5.15407999797003,5.18711897231599,271226.337299883,0.0,1.0
2024-04-02,6.23,6.26,6.22,6.25,211101,5.14582025438354,5.17059948514301,5.13756051079705,5.16233974155652,255578.151778555,0.0,1.0
2024-04-03,6.22,6.23,6.2,6.22,314967,5.13756051079705,5.14582025438354,5.12104102362406,5.13756051079705,381327.818111881,0.0,1.0
2024-04-04,6.21,6.23,6.2,6.23,558548,5.12930076721055,5.14582025438354,5.12104102362406,5.14582025438354,676229.224492583,0.0,1.0
2024-04-05,6.21,6.24,6.19,6.23,149159,5.12930076721055,5.15407999797003,5.11278128003757,5.14582025438354,180585.509027137,0.0,1.0
2024-04-08,6.26,6.26,6.22,6.22,260313,5.17059948514301,5.17059948514301,5.13756051079705,5.13756051079705,315158.693819219,0.0,1.0
2024-04-09,6.3,6.3,6.26,6.27,226811,5.20363845948897,5.20363845948897,5.17059948514301,5.1788592287295,274598.112671403,0.0,1.0
2024-04-10,6.26,6.29,6.245,6.29,240946,5.17059948514301,5.19537871590248,5.15820986976327,5.19537871590248,291711.234709621,0.0,1.0
2024-04-11,6.25,6.28,6.24,6.28,215320,5.16233974155652,5.18711897231599,5.15407999797003,5.18711897231599,260686.058526291,0.0,1.0
2024-04-12,6.18,6.26,6.18,6.24,135962,5.10452153645108,5.17059948514301,5.10452153645108,5.15407999797003,164608.015462343,0.0,1.0
2024-04-15,6.15,6.2311,6.12,6.19,392024,5.07974230569161,5.14672882617805,5.05496307493214,5.11278128003757,474620.060411066,0.0,1.0
2024-04-16,6.1,6.1548,6.08,6.11,156158,5.08924101081608,5.13496074973292,5.07255497471504,5.09758402886659,187172.074966686,0.0615,1.0
2024-04-17,6.14,6.14,6.1,6.1,69248,5.12261308301815,5.12261308301815,5.08924101081608,5.08924101081608,83001.138893256,0.0,1.0
2024-04-18,6.15,6.1601,6.12,6.15,59788,5.13095610106867,5.13938254929969,5.10592704691711,5.13095610106867,71662.3164878407,0.0,1.0
2024-04-19,6.13,6.17,6.11,6.15,213809,5.11427006496763,5.1476421371697,5.09758402886659,5.13095610106867,256272.968253642,0.0,1.0
2024-04-22,6.15,6.18,6.14,6.17,91979,5.13095610106867,5.15598515522022,5.12261308301815,5.1476421371697,110246.675055782,0.0,1.0
2024-04-23,6.2,6.2,6.17,6.18,144244,5.17267119132126,5.17267119132126,5.1476421371697,5.15598515522022,172891.870935172,0.0,1.0
2024-04-24,6.19,6.22,6.17,6.22,145715,5.16432817327074,5.18935722742229,5.1476421371697,5.18935722742229,174655.021861004,0.0,1.0
2024-04-25,6.16,6.182,6.14,6.18,142630,5.13929911911919,5.15765375883032,5.12261308301815,5.15598515522022,170957.319205538,0.0,1.0
2024-04-26,6.2,6.2,6.16,6.18,109401,5.17267119132126,5.17267119132126,5.13929911911919,5.15598515522022,131128.806551252,0.0,1.0
2024-04-29,6.22,6.22,6.19,6.21,109283,5.18935722742229,5.18935722742229,5.16432817327074,5.18101420937178,130987.370922939,0.0,1.0
2024-04-30,6.23,6.23,6.2,6.22,115164,5.19770024547281,5.19770024547281,5.17267119132126,5.18935722742229,138036.378805207,0.0,1.0
2024-05-01,6.27,6.27,6.23,6.23,111092,5.23107231767488,5.23107231767488,5.19770024547281,5.19770024547281,133155.651021396,0.0,1.0
2024-05-02,6.29,6.29,6.26,6.29,64348,5.24775835377592,5.24775835377592,5.22272929962437,5.24775835377592,77127.9644972164,0.0,1.0
2024-05-03,6.284,6.31,6.28,6.3,117844,5.24275254294561,5.26444438987696,5.2394153357254,5.25610137182644,141248.645617734,0.0,1.0
2024-05-06,6.3,6.33,6.29,6.33,67006,5.25610137182644,5.28113042597799,5.24775835377592,5.28113042597799,80313.861955313,0.0,1.0
2024-05-07,6.28,6.38,6.22,6.38,410624,5.2394153357254,5.32284551623058,5.18935722742229,5.32284551623058,492176.808816203,0.0,1.0
2024-05-08,6.26,6.29,6.25,6.27,153194,5.22272929962437,5.24775835377592,5.21438628157385,5.23107231767488,183619.403760592,0.0,1.0
2024-05-09,6.29,6.29,6.26,6.28,112043,5.24775835377592,5.24775835377592,5.22272929962437,5.2394153357254,134295.526297035,0.0,1.0
2024-05-10,6.27,6.31,6.26,6.31,92565,5.23107231767488,5.26444438987696,5.22272929962437,5.26444438987696,110949.058769268,0.0,1.0
2024-05-13,6.29,6.3,6.26,6.3,255678,5.24775835377592,5.25610137182644,5.22272929962437,5.25610137182644,306457.445557271,0.0,1.0
2024-05-14,6.31,6.31,6.27,6.31,336204,5.26444438987696,5.26444438987696,5.23107231767488,5.26444438987696,402976.474417575,0.0,1.0
2024-05-15,6.36,6.36,6.32,6.36,203231,5.30615948012955,5.30615948012955,5.27278740792748,5.30615948012955,243594.103200314,0.0,1.0
2024-05-16,6.28,6.3499,6.26,6.33,234829,5.29072489673609,5.34961369773638,5.27387545438979,5.33284850260182,278738.008266084,0.0615,1.0
2024-05-17,6.33,6.33,6.28,6.28,126271,5.33284850260182,5.33284850260182,5.29072489673609,5.29072489673609,149881.518218647,0.0,1.0
2024-05-20,6.27,6.35,6.27,6.33,109944,5.28230017556294,5.34969794494811,5.28230017556294,5.33284850260182,130501.648351806,0.0,1.0
2024-05-21,6.28,6.3,6.26,6.3,241653,5.29072489673609,5.30757433908238,5.27387545438979,5.30757433908238,286837.979600151,0.0,1.0
2024-05-22,6.31,6.31,6.2843,6.31,144446,5.31599906025553,5.31599906025553,5.29434752684054,5.31599906025553,171454.932491314,0.0,1.0
2024-05-23,6.29,6.34,6.26,6.34,176795,5.29914961790923,5.34127322377497,5.27387545438979,5.34127322377497,209852.642439402,0.0,1.0
2024-05-24,6.29,6.3,6.27,6.3,76833,5.29914961790923,5.30757433908238,5.28230017556294,5.30757433908238,91199.4574311863,0.0,1.0
2024-05-28,6.26,6.31,6.25,6.3,130387,5.27387545438979,5.31599906025553,5.26545073321665,5.30757433908238,154767.139849805,0.0,1.0
2024-05-29,6.21,6.26,6.2,6.26,195908,5.23175184852406,5.27387545438979,5.22332712735092,5.27387545438979,232539.446675632,0.0,1.0
2024-05-30,6.25,6.25,6.2298,6.23,78553,5.26545073321665,5.26545073321665,5.24843279644689,5.24860129087036,93241.0680253533,0.0,1.0
2024-05-31,6.31,6.31,6.25,6.27,149646,5.31599906025553,5.31599906025553,5.26545073321665,5.28230017556294,177627.243589959,0.0,1.0
2024-06-03,6.31,6.31,6.27,6.29,98816,5.31599906025553,5.31599906025553,5.28230017556294,5.29914961790923,117292.902600707,0.0,1.0
2024-06-04,6.31,6.32,6.3,6.32,142619,5.31599906025553,5.32442378142868,5.30757433908238,5.32442378142868,169286.314726463,0.0,1.0
2024-06-05,6.36,6.36,6.315,6.35,132072,5.35812266612126,5.35812266612126,5.3202114208421,5.34969794494811,156767.206042347,0.0,1.0
2024-06-06,6.39,6.39,6.35,6.36,109866,5.3833968296407,5.3833968296407,5.34969794494811,5.35812266612126,130409.063685327,0.0,1.0
2024-06-07,6.38,6.41,6.36,6.39,173138,5.37497210846755,5.40024627198699,5.35812266612126,5.3833968296407,205511.84596099,0.0,1.0
2024-06-10,6.39,6.4099,6.38,6.4,70921,5.3833968296407,5.40016202477526,5.37497210846755,5.39182155081385,84182.0145051887,0.0,1.0
2024-06-11,6.36,6.406,6.33,6.4,128817,5.35812266612126,5.39687638351774,5.33284850260182,5.39182155081385,152903.576691176,0.0,1.0
2024-06-12,6.42,6.42,6.385,6.39,159288,5.40867099316014,5.40867099316014,5.37918446905413,5.3833968296407,189072.13274633,0.0,1.0
2024-06-13,6.43,6.43,6.3918,6.43,172723,5.41709571433329,5.41709571433329,5.38491327945187,5.41709571433329,205019.248056002,0.0,1.0
2024-06-14,6.33,6.42,6.33,6.42,416672,5.33284850260182,5.40867099316014,5.33284850260182,5.40867099316014,494582.540402786,0.0,1.0
2024-06-17,6.37,6.38,6.322,6.33,245722,5.36654738729441,5.37497210846755,5.3261087256633,5.33284850260182,291667.813034841,0.0,1.0
2024-06-18,6.31,6.34,6.29,6.34,199401,5.36781109547038,5.39333159196231,5.35079743114242,5.39333159196231,234401.003988711,0.0615,1.0
2024-06-20,6.31,6.33,6.27,6.32,242332,5.36781109547038,5.38482475979834,5.33378376681447,5.37631792763436,284867.498651423,0.0,1.0
2024-06-21,6.27,6.355,6.26,6.33,247215,5.33378376681447,5.40609184020828,5.32527693465049,5.38482475979834,290607.590739611,0.0,1.0
2024-06-24,6.29,6.31,6.26,6.31,144012,5.35079743114242,5.36781109547038,5.32527693465049,5.36781109547038,169289.8099128,0.0,1.0
2024-06-25,6.37,6.37,6.269,6.29,223089,5.41885208845425,5.41885208845425,5.33293308359807,5.35079743114242,262246.857231596,0.0,1.0
2024-06-26,6.34,6.36,6.31,6.35,172031,5.39333159196231,5.41034525629027,5.36781109547038,5.40183842412629,202226.865046725,0.0,1.0
2024-06-27,6.36,6.37,6.35,6.35,190153,5.41034525629027,5.41885208845425,5.40183842412629,5.40183842412629,223529.742135021,0.0,1.0
2024-06-28,6.34,6.39,6.33,6.38,174638,5.39333159196231,5.43586575278221,5.38482475979834,5.42735892061823,205291.460597392,0.0,1.0
2024-07-01,6.36,6.39,6.31,6.34,267883,5.41034525629027,5.43586575278221,5.36781109547038,5.39333159196231,314903.356309687,0.0,1.0
2024-07-02,6.4,6.4,6.35,6.38,179679,5.44437258494619,5.44437258494619,5.40183842412629,5.42735892061823,211217.285749257,0.0,1.0
2024-07-03,6.45,6.45,6.4,6.41,164011,5.48690674576608,5.48690674576608,5.44437258494619,5.45287941711016,192799.148776548,0.0,1.0
2024-07-05,6.39,6.45,6.39,6.45,147773,5.43586575278221,5.48690674576608,5.43586575278221,5.48690674576608,173710.962143739,0.0,1.0
2024-07-08,6.4,6.42,6.37,6.42,94644,5.44437258494619,5.46138624927414,5.41885208845425,5.46138624927414,111256.456193838,0.0,1.0
2024-07-09,6.45,6.45,6.39,6.41,248802,5.48690674576608,5.48690674576608,5.43586575278221,5.45287941711016,292473.150056415,0.0,1.0
2024-07-10,6.47,6.48,6.43,6.48,209165,5.50392041009403,5.51242724225801,5.46989308143812,5.51242724225801,245878.837113649,0.0,1.0
2024-07-11,6.51,6.51,6.46,6.5,192811,5.53794773874995,5.53794773874995,5.49541357793006,5.52944090658597,226654.289497381,0.0,1.0
2024-07-12,6.505,6.53,6.4749,6.53,115732,5.53369432266796,5.5549614030779,5.50808875785438,5.5549614030779,136045.942566093,0.0,1.0
2024-07-15,6.55,6.61,6.535,6.55,520492,5.57197506740586,5.62301606038973,5.55921481915989,5.57197506740586,611851.732780138,0.0,1.0
2024-07-16,6.63,6.645,6.56,6.6,369670,5.64002972471769,5.65278997296366,5.58048189956984,5.61450922822575,434556.592717724,0.0,1.0
2024-07-17,6.6,6.65,6.52,6.64,589803,5.61450922822575,5.65704338904565,5.54645457091393,5.64853655688167,693328.595922557,0.0,1.0
2024-07-18,6.51,6.58,6.44,6.57,429319,5.59026475655841,5.65037513028485,5.53015438283198,5.64178793403822,499952.473041837,0.0615,1.0
2024-07-19,6.54,6.585,6.44,6.51,1546928,5.61602634529832,5.65466872840817,5.53015438283198,5.59026475655841,1801435.48088405,0.0,1.0
2024-07-22,6.52,6.5682,6.465,6.53,138673,5.59885195280505,5.64024223871382,5.55162237344856,5.60743914905168,161488.099278463,0.0,1.0
2024-07-23,6.53,6.59,6.51,6.55,117196,5.60743914905168,5.65896232653148,5.59026475655841,5.62461354154495,136477.607631181,0.0,1.0
2024-07-24,6.52,6.5588,6.46,6.52,127619,5.59885195280505,5.63217027424199,5.54732877532525,5.59885195280505,148615.445990338,0.0,1.0
2024-07-25,6.45,6.55,6.445,6.55,170501,5.53874157907861,5.62461354154495,5.5344479809553,5.62461354154495,198552.583524387,0.0,1.0
2024-07-26,6.52,6.58,6.46,6.49,153857,5.59885195280505,5.65037513028485,5.54732877532525,5.57309036406515,179170.238551748,0.0,1.0
2024-07-29,6.49,6.59,6.47,6.55,193267,5.57309036406515,5.65896232653148,5.55591597157188,5.62461354154495,225064.147189797,0.0,1.0
2024-07-30,6.52,6.56,6.5,6.52,166073,5.59885195280505,5.63320073779158,5.58167756031178,5.59885195280505,193396.069252646,0.0,1.0
2024-07-31,6.54,6.6,6.5,6.6,233140,5.61602634529832,5.66754952277812,5.58167756031178,5.66754952277812,271497.230648943,0.0,1.0
2024-08-01,6.55,6.6,6.51,6.57,200747,5.62461354154495,5.66754952277812,5.59026475655841,5.64178793403822,233774.790087859,0.0,1.0
2024-08-02,6.5,6.6,6.47,6.56,264665,5.58167756031178,5.66754952277812,5.55591597157188,5.63320073779158,308208.863986028,0.0,1.0
2024-08-05,6.36,6.48,6.315,6.45,260425,5.46145681285891,5.56450316781851,5.42281442974906,5.53874157907861,303271.280311191,0.0,1.0
2024-08-06,6.56,6.58,6.39,6.39,672744,5.63320073779158,5.65037513028485,5.48721840159881,5.48721840159881,783426.837675615,0.0,1.0
2024-08-07,6.61,6.64,6.56,6.62,672526,5.67613671902475,5.70189830776465,5.63320073779158,5.68472391527138,783172.971345163,0.0,1.0
2024-08-08,6.65,6.67,6.61,6.63,440712,5.71048550401128,5.72765989650455,5.67613671902475,5.69331111151802,513219.900119058,0.0,1.0
2024-08-09,6.63,6.6601,6.61,6.65,179854,5.69331111151802,5.71915857222038,5.67613671902475,5.71048550401128,209444.380720319,0.0,1.0
2024-08-12,6.63,6.67,6.61,6.63,125858,5.69331111151802,5.72765989650455,5.67613671902475,5.69331111151802,146564.718431049,0.0,1.0
2024-08-13,6.66,6.66,6.645,6.65,93709,5.71907270025792,5.71907270025792,5.70619190588797,5.71048550401128,109126.421836158,0.0,1.0
2024-08-14,6.65,6.69,6.64,6.68,143050,5.71048550401128,5.74483428899782,5.70189830776465,5.73624709275118,166585.222803171,0.0,1.0
2024-08-15,6.67,6.7,6.64,6.7,174989,5.72765989650455,5.75342148524445,5.70189830776465,5.75342148524445,203778.969263224,0.0,1.0
2024-08-16,6.74,6.74,6.68,6.68,346538,5.78777027023099,5.78777027023099,5.73624709275118,5.73624709275118,403551.9744129,0.0,1.0
2024-08-19,6.64,6.7,6.585,6.7,324570,5.75470956468145,5.80670995231411,5.70704254268484,5.80670995231411,374501.05444536,0.0615,1.0
2024-08-20,6.66,6.665,6.555,6.65,253224,5.77204302722567,5.77637639286172,5.68104234886851,5.76337629595356,292179.360418005,0.0,1.0
2024-08-21,6.64,6.68,6.47,6.68,252229,5.75470956468145,5.78937648976989,5.60737513305557,5.78937648976989,291031.292053174,0.0,1.0
2024-08-22,6.61,6.66,6.58,6.66,87354,5.72870937086511,5.77204302722567,5.70270917704878,5.77204302722567,100792.325569276,0.0,1.0
2024-08-23,6.68,6.69,6.6192,6.65,110042,5.78937648976989,5.798043221042,5.73668276363546,5.76337629595356,126970.591962524,0.0,1.0
2024-08-26,6.72,6.725,6.675,6.72,181295,5.82404341485833,5.82837678049439,5.78504312413383,5.82404341485833,209184.979097488,0.0,1.0
2024-08-27,6.72,6.73,6.68,6.72,95104,5.82404341485833,5.83271014613044,5.78937648976989,5.82404341485833,109734.566601878,0.0,1.0
2024-08-28,6.72,6.735,6.7,6.73,84050,5.82404341485833,5.8370435117665,5.80670995231411,5.83271014613044,96980.0462955064,0.0,1.0
2024-08-29,6.7,6.74,6.68,6.7,114504,5.80670995231411,5.84137687740255,5.78937648976989,5.80670995231411,132119.015122197,0.0,1.0
2024-08-30,6.72,6.75,6.67,6.73,144525,5.82404341485833,5.85004360867466,5.78070975849778,5.83271014613044,166758.372288615,0.0,1.0
2024-09-03,6.69,6.74,6.68,6.71,122169,5.798043221042,5.84137687740255,5.78937648976989,5.81537668358622,140963.179962828,0.0,1.0
2024-09-04,6.67,6.7,6.66,6.7,262520,5.78070975849778,5.80670995231411,5.77204302722567,5.80670995231411,302905.434306916,0.0,1.0
2024-09-05,6.65,6.7,6.62,6.7,220721,5.76337629595356,5.80670995231411,5.73737610213723,5.80670995231411,254676.178446049,0.0,1.0
2024-09-06,6.63,6.67,6.585,6.65,239077,5.74604283340934,5.78070975849778,5.70704254268484,5.76337629595356,275856.020561461,0.0,1.0
2024-09-09,6.64,6.6527,6.62,6.65,97506,5.75470956468145,5.76571631339703,5.73737610213723,5.76337629595356,112506.084403208,0.0,1.0
2024-09-10,6.67,6.67,6.63,6.67,254850,5.78070975849778,5.78070975849778,5.74604283340934,5.78070975849778,294055.500278522,0.0,1.0
2024-09-11,6.68,6.7041,6.64,6.7,278999,5.78937648976989,5.81026331213568,5.75470956468145,5.80670995231411,321919.523336109,0.0,1.0
2024-09-12,6.7,6.725,6.69,6.72,215950,5.80670995231411,5.82837678049439,5.798043221042,5.82404341485833,249171.219482625,0.0,1.0
2024-09-13,6.73,6.75,6.7,6.74,186031,5.83271014613044,5.85004360867466,5.80670995231411,5.84137687740255,214649.553746572,0.0,1.0
2024-09-16,6.75,6.76,6.73,6.76,138141,5.85004360867466,5.85871033994677,5.83271014613044,5.85871033994677,159392.273352856,0.0,1.0
2024-09-17,6.78,6.79,6.75,6.79,255605,5.87604380249099,5.88471053376311,5.85004360867466,5.88471053376311,294926.647630731,0.0,1.0
2024-09-18,6.78,6.81,6.73,6.81,222432,5.87604380249099,5.90204399630733,5.83271014613044,5.90204399630733,256650.394498538,0.0,1.0
2024-09-19,6.68,6.75,6.61,6.75,222314,5.84267688709337,5.90390254309585,5.78145123109089,5.90390254309585,254174.165146892,0.0615,1.0
2024-09-20,6.7,6.7,6.665,6.7,115783,5.86016993166551,5.86016993166551,5.82955710366427,5.86016993166551,132376.041829136,0.0,1.0
2024-09-23,6.67,6.6791,6.63,6.67,141217,5.8339303648073,5.84188970008762,5.79894427566303,5.8339303648073,161455.027931433,0.0,1.0
2024-09-24,6.68,6.68,6.64,6.65,198404,5.84267688709337,5.84267688709337,5.8076907979491,5.81643732023517,226837.58585516,0.0,1.0
2024-09-25,6.68,6.69,6.611,6.69,145974,5.84267688709337,5.85142340937944,5.7823258833195,5.85142340937944,166893.761000893,0.0,1.0
2024-09-26,6.69,6.695,6.66,6.67,161805,5.85142340937944,5.85579667052247,5.82518384252123,5.8339303648073,184993.526235833,0.0,1.0
2024-09-27,6.68,6.7,6.64,6.69,160339,5.84267688709337,5.86016993166551,5.8076907979491,5.85142340937944,183317.431495486,0.0,1.0
2024-09-30,6.67,6.7051,6.645,6.7,292740,5.8339303648073,5.8646306580314,5.81206405909213,5.86016993166551,334693.024753732,0.0,1.0
2024-10-01,6.72,6.72,6.67,6.71,242262,5.87766297623764,5.87766297623764,5.8339303648073,5.86891645395157,276980.944055779,0.0,1.0
2024-10-02,6.72,6.73,6.66,6.72,223914,5.87766297623764,5.88640949852371,5.82518384252123,5.87766297623764,256003.463635674,0.0,1.0
2024-10-03,6.69,6.7196,6.658,6.69,193034,5.85142340937944,5.8773131153462,5.82343453806402,5.85142340937944,220698.002802186,0.0,1.0
2024-10-04,6.71,6.72,6.69,6.72,119062,5.86891645395157,5.87766297623764,5.85142340937944,5.87766297623764,136124.960419584,0.0,1.0
2024-10-07,6.75,6.82,6.7,6.74,339333,5.90390254309585,5.96512819909832,5.86016993166551,5.89515602080978,387963.340058612,0.0,1.0
2024-10-08,6.73,6.77,6.71,6.77,180708,5.88640949852371,5.92139558766798,5.86891645395157,5.92139558766798,206605.544569234,0.0,1.0
2024-10-09,6.77,6.8,6.74,6.74,204179,5.92139558766798,5.94763515452618,5.89515602080978,5.89515602080978,233440.210088106,0.0,1.0
2024-10-10,6.76,6.79,6.72,6.79,170215,5.91264906538191,5.93888863224012,5.87766297623764,5.93888863224012,194608.776417492,0.0,1.0
2024-10-11,6.75,6.77,6.71,6.77,186636,5.90390254309585,5.92139558766798,5.86891645395157,5.92139558766798,213383.09547017,0.0,1.0
2024-10-14,6.75,6.77,6.73,6.75,221663,5.90390254309585,5.92139558766798,5.88640949852371,5.90390254309585,253429.869324269,0.0,1.0
2024-10-15,6.74,6.788,6.722,6.77,275429,5.89515602080978,5.9371393277829,5.87941228069486,5.92139558766798,314901.158416669,0.0,1.0
2024-10-16,6.73,6.83,6.69,6.75,489774,5.88640949852371,5.97387472138439,5.85142340937944,5.90390254309585,559964.273777873,0.0,1.0
2024-10-17,6.58,6.67,6.56,6.67,350258,5.80900277629201,5.88845722156044,5.79134623289902,5.88845722156044,396745.832073974,0.0615,1.0
2024-10-18,6.55,6.6053,6.55,6.56,199486,5.78251796120253,5.83133830368413,5.78251796120253,5.79134623289902,225962.687667687,0.0,1.0
2024-10-21,6.58,6.59,6.49,6.56,332921,5.80900277629201,5.8178310479885,5.72954833102358,5.79134623289902,377107.786716933,0.0,1.0
2024-10-22,6.56,6.58,6.545,6.58,97165,5.79134623289902,5.80900277629201,5.77810382535428,5.80900277629201,110061.179968674,0.0,1.0
2024-10-23,6.54,6.59,6.54,6.59,82086,5.77368968950604,5.8178310479885,5.77368968950604,5.8178310479885,92980.8266238723,0.0,1.0
2024-10-24,6.55,6.585,6.52,6.57,96209,5.78251796120253,5.81341691214025,5.75603314611305,5.80017450459551,108978.295308044,0.0,1.0
2024-10-25,6.56,6.62,6.52,6.59,192389,5.79134623289902,5.84431586307798,5.75603314611305,5.8178310479885,217923.741604417,0.0,1.0
2024-10-28,6.51,6.61,6.485,6.54,179457,5.74720487441656,5.83548759138148,5.72513419517533,5.77368968950604,203275.34784787,0.0,1.0
2024-10-29,6.47,6.53,6.44,6.53,252881,5.71189178763059,5.76486141780955,5.68540697254111,5.76486141780955,286444.514502734,0.0,1.0
2024-10-30,6.47,6.51,6.44,6.44,157550,5.71189178763059,5.74720487441656,5.68540697254111,5.68540697254111,178460.751341168,0.0,1.0
2024-10-31,6.51,6.51,6.44,6.5,202243,5.74720487441656,5.74720487441656,5.68540697254111,5.73837660272007,229085.60922559,0.0,1.0
2024-11-01,6.51,6.53,6.47,6.52,185528,5.74720487441656,5.76486141780955,5.71189178763059,5.75603314611305,210152.118532683,0.0,1.0
2024-11-04,6.48,6.54,6.44,6.54,163378,5.72072005932708,5.77368968950604,5.68540697254111,5.77368968950604,185062.269962661,0.0,1.0
2024-11-05,6.48,6.51,6.47,6.51,126661,5.72072005932708,5.74720487441656,5.71189178763059,5.74720487441656,143472.023012527,0.0,1.0
2024-11-06,6.54,6.62,6.515,6.56,229541,5.77368968950604,5.84431586307798,5.75161901026481,5.79134623289902,260006.723729628,0.0,1.0
2024-11-07,6.57,6.585,6.51,6.51,119421,5.80017450459551,5.81341691214025,5.74720487441656,5.74720487441656,135271.097339978,0.0,1.0
2024-11-08,6.59,6.63,6.55,6.55,158564,5.8178310479885,5.85314413477447,5.78251796120253,5.78251796120253,179609.334025141,0.0,1.0
2024-11-11,6.61,6.62,6.58,6.62,138914,5.83548759138148,5.84431586307798,5.80900277629201,5.84431586307798,157351.296806138,0.0,1.0
2024-11-12,6.56,6.61,6.51,6.61,126552,5.79134623289902,5.83548759138148,5.74720487441656,5.83548759138148,143348.556037623,0.0,1.0
2024-11-13,6.52,6.6,6.5,6.59,197707,5.75603314611305,5.82665931968499,5.73837660272007,5.8178310479885,223947.570710303,0.0,1.0
2024-11-14,6.51,6.555,6.47,6.55,243039,5.74720487441656,5.78693209705078,5.71189178763059,5.78251796120253,275296.239576046,0.0,1.0
2024-11-15,6.48,6.53,6.4211,6.53,272332,5.72072005932708,5.76486141780955,5.66872153903474,5.76486141780955,308477.139538197,0.0,1.0
2024-11-18,6.43,6.44,6.37,6.42,213338,5.73087257177805,5.73978528184302,5.67739631138821,5.72195986171308,239363.783231774,0.0615,1.0
2024-11-19,6.49,6.49,6.427648,6.43,244550,5.78434883216789,5.78434883216789,5.72877630237077,5.73087257177805,274383.434687352,0.0,1.0
2024-11-20,6.51,6.53,6.46,6.48,188130,5.80217425229784,5.81999967242779,5.75761070197297,5.77543612210292,211080.578890744,0.0,1.0
2024-11-21,6.55,6.56,6.5101,6.52,125163,5.83782509255773,5.84673780262271,5.80226337939849,5.81108696236281,140432.033677256,0.0,1.0
2024-11-22,6.6,6.6,6.53,6.56,212670,5.8823886428826,5.8823886428826,5.81999967242779,5.84673780262271,238614.291780655,0.0,1.0
2024-11-25,6.61,6.65,6.58,6.65,92997,5.89130135294757,5.92695219320747,5.86456322275265,5.92695219320747,104342.000718134,0.0,1.0
2024-11-26,6.57,6.6,6.51,6.6,179067,5.85565051268768,5.8823886428826,5.80217425229784,5.8823886428826,200911.954607075,0.0,1.0
2024-11-27,6.58,6.62,6.56,6.6,67484,5.86456322275265,5.90021406301255,5.84673780262271,5.8823886428826,75716.5884540637,0.0,1.0
2024-11-29,6.64,6.65,6.59,6.6,83452,5.9180394831425,5.92695219320747,5.87347593281763,5.8823886428826,93632.5757167405,0.0,1.0
2024-12-02,6.64,6.65,6.61,6.64,121837,5.9180394831425,5.92695219320747,5.89130135294757,5.9180394831425,136700.284326325,0.0,1.0
2024-12-03,6.66,6.67,6.63,6.67,112061,5.93586490327244,5.94477761333742,5.90912677307752,5.94477761333742,125731.678897973,0.0,1.0
2024-12-04,6.67,6.67,6.61,6.67,155904,5.94477761333742,5.94477761333742,5.89130135294757,5.94477761333742,174923.226340204,0.0,1.0
2024-12-05,6.67,6.68,6.63,6.68,133219,5.94477761333742,5.95369032340239,5.90912677307752,5.95369032340239,149470.810818296,0.0,1.0
2024-12-06,6.71,6.74,6.665,6.7,153928,5.98042845359731,6.00716658379223,5.94032125830493,5.97151574353234,172706.167796176,0.0,1.0
2024-12-09,6.7,6.75,6.59,6.72,315548,5.97151574353234,6.01607929385721,5.87347593281763,5.98934116366228,354042.707212123,0.0,1.0
2024-12-10,6.68,6.7,6.6601,6.7,176940,5.95369032340239,5.97151574353234,5.93595403037309,5.97151574353234,198525.475091311,0.0,1.0
2024-12-11,6.72,6.75,6.69,6.71,159616,5.98934116366228,6.01607929385721,5.96260303346736,5.98042845359731,179088.06506259,0.0,1.0
2024-12-12,6.72,6.75,6.6801,6.73,175884,5.98934116366228,6.01607929385721,5.95377945050304,5.99825387372726,197340.650282356,0.0,1.0
2024-12-13,6.69,6.75,6.67,6.74,206539,5.96260303346736,6.01607929385721,5.94477761333742,6.00716658379223,231735.351530939,0.0,1.0
2024-12-16,6.63,6.6671,6.62,6.66,98254,5.96393993997711,5.99731281656431,5.95494455545226,5.99092609355167,109227.126120673,0.0615,1.0
2024-12-17,6.57,6.64,6.5201,6.62,99619,5.909967632828,5.97293532450196,5.86508066404898,5.95494455545226,110744.570979455,0.0,1.0
2024-12-18,6.41,6.6,6.41,6.6,271198,5.76604148043036,5.93695378640255,5.76604148043036,5.93695378640255,301485.722206468,0.0,1.0
2024-12-19,6.39,6.48,6.345,6.43,363890,5.74805071138065,5.82900917210432,5.70757148101882,5.78403224948006,404529.677408063,0.0,1.0
2024-12-20,6.44,6.44,6.33,6.36,328895,5.79302763400491,5.79302763400491,5.69407840423154,5.7210645578061,365626.39328128,0.0,1.0
2024-12-23,6.45,6.47,6.43,6.47,140617,5.80202301852977,5.82001378757947,5.78403224948006,5.82001378757947,156321.277441231,0.0,1.0
2024-12-24,6.46,6.4912,6.4521,6.48,130826,5.81101840305462,5.83908400277216,5.80391204927998,5.82900917210432,145436.806662967,0.0,1.0
2024-12-26,6.47,6.5099,6.4104,6.44,212447,5.82001378757947,5.85590537183363,5.76640129581135,5.79302763400491,236173.339130811,0.0,1.0
2024-12-27,6.45,6.49,6.41,6.49,99572,5.80202301852977,5.83800455662918,5.76604148043036,5.83800455662918,110692.321962339,0.0,1.0
2024-12-30,6.5,6.52,6.4452,6.45,196998,5.84699994115403,5.86499071020373,5.79770523395784,5.80202301852977,218998.976036806,0.0,1.0
2024-12-31,6.63,6.64,6.49,6.54,649247,5.96393993997711,5.97293532450196,5.83800455662918,5.88298147925344,721755.693940895,0.0,1.0
2025-01-02,6.59,6.68,6.58,6.65,88581,5.9279584018777,6.00891686260137,5.91896301735285,5.98193070902681,98473.8337258061,0.0,1.0
2025-01-03,6.59,6.62,6.565,6.62,87833,5.9279584018777,5.95494455545226,5.90546994056557,5.95494455545226,97642.2961768181,0.0,1.0
2025-01-06,6.61,6.65,6.53,6.61,213208,5.9459491709274,5.98193070902681,5.87398609472859,5.9459491709274,237019.328535597,0.0,1.0
2025-01-07,6.59,6.63,6.53,6.61,141600,5.9279584018777,5.96393993997711,5.87398609472859,5.9459491709274,157414.060075797,0.0,1.0
2025-01-08,6.66,6.66,6.5895,6.6,178591,5.99092609355167,5.99092609355167,5.92750863265146,5.93695378640255,198536.259908168,0.0,1.0
2025-01-10,6.58,6.6185,6.555,6.61,132053,5.91896301735285,5.95359524777353,5.89647455604072,5.9459491709274,146800.839514048,0.0,1.0
2025-01-13,6.56,6.58,6.53,6.54,170952,5.90097224830314,5.91896301735285,5.87398609472859,5.88298147925344,190044.127105068,0.0,1.0
2025-01-14,6.59,6.61,6.54,6.59,184809,5.9279584018777,5.9459491709274,5.88298147925344,5.9279584018777,205448.693704434,0.0,1.0
2025-01-15,6.64,6.66,6.61,6.65,203131,5.97293532450196,5.99092609355167,5.9459491709274,5.98193070902681,225816.916929779,0.0,1.0
2025-01-16,6.64,6.66,6.6,6.65,195980,5.97293532450196,5.99092609355167,5.93695378640255,5.98193070902681,217867.284559708,0.0,1.0
2025-01-17,6.68,6.68,6.6,6.66,385237,6.00891686260137,6.00891686260137,5.93695378640255,5.99092609355167,428260.736309461,0.0,1.0
2025-01-21,6.59,6.6504,6.56,6.65,219376,5.98328001670554,6.03811918408172,5.95604201966439,6.03775601078784,241621.290657229,0.0615,1.0
2025-01-22,6.54,6.58,6.51,6.51,301950,5.93788335497029,5.97420068435849,5.91064535792915,5.91064535792915,332568.506645897,0.0,1.0
2025-01-23,6.56,6.56,6.5,6.55,245525,5.95604201966439,5.95604201966439,5.9015660255821,5.94696268731734,270421.866515098,0.0,1.0
2025-01-24,6.62,6.62,6.5,6.58,334297,6.01051801374669,6.01051801374669,5.9015660255821,5.97420068435849,368195.575645648,0.0,1.0
2025-01-27,6.61,6.64,6.57,6.62,235421,6.00143868139964,6.02867667844079,5.96512135201144,6.01051801374669,259293.29492659,0.0,1.0
2025-01-28,6.64,6.64,6.58,6.62,319995,6.02867667844079,6.02867667844079,5.97420068435849,6.01051801374669,352443.31605946,0.0,1.0
2025-01-29,6.64,6.64,6.6,6.64,196615,6.02867667844079,6.02867667844079,5.99235934905259,6.02867667844079,216552.266713638,0.0,1.0
2025-01-30,6.62,6.68,6.615,6.64,165100,6.01051801374669,6.06499400782899,6.00597834757316,6.02867667844079,181841.564653875,0.0,1.0
2025-01-31,6.65,6.66,6.62,6.62,265126,6.03775601078784,6.04683534313489,6.01051801374669,6.01051801374669,292010.45833085,0.0,1.0
2025-02-03,6.63,6.64,6.58,6.64,188194,6.01959734609374,6.02867667844079,5.97420068435849,6.02867667844079,207277.355653976,0.0,1.0
2025-02-04,6.65,6.65,6.61,6.64,110138,6.03775601078784,6.03775601078784,6.00143868139964,6.02867667844079,121306.27648606,0.0,1.0
2025-02-05,6.67,6.67,6.6394,6.67,142262,6.05591467548194,6.05591467548194,6.02813191849997,6.05591467548194,156687.732712232,0.0,1.0
2025-02-06,6.65,6.68,6.63,6.67,180281,6.03775601078784,6.06499400782899,6.01959734609374,6.05591467548194,198561.95710094,0.0,1.0
2025-02-07,6.635,6.67,6.63,6.64,167506,6.02413701226726,6.05591467548194,6.01959734609374,6.02867667844079,184491.53924235,0.0,1.0
2025-02-10,6.64,6.67,6.62,6.65,128179,6.02867667844079,6.05591467548194,6.01051801374669,6.03775601078784,141176.680289334,0.0,1.0
2025-02-11,6.66,6.68,6.6301,6.64,107319,6.04683534313489,6.06499400782899,6.01968813941721,6.02867667844079,118201.422635307,0.0,1.0
2025-02-12,6.68,6.68,6.64,6.66,140813,6.06499400782899,6.06499400782899,6.02867667844079,6.04683534313489,155091.800385258,0.0,1.0
2025-02-13,6.69,6.69,6.65,6.68,146311,6.07407334017603,6.07407334017603,6.03775601078784,6.06499400782899,161147.31172667,0.0,1.0
2025-02-14,6.7,6.7,6.6801,6.69,78761,6.08315267252308,6.08315267252308,6.06508480115246,6.07407334017603,86747.567981247,0.0,1.0
2025-02-18,6.68,6.71,6.65,6.7,148177,6.12083190176334,6.14832066778922,6.09334313573746,6.13915774578059,161713.697727076,0.0615,1.0
2025-02-19,6.69,6.71,6.65,6.68,217631,6.12999482377197,6.14832066778922,6.09334313573746,6.12083190176334,237512.662221811,0.0,1.0
2025-02-20,6.632,6.7,6.63,6.7,139425,6.07684987612192,6.13915774578059,6.0750172917202,6.13915774578059,152162.159482225,0.0,1.0
2025-02-21,6.65,6.67,6.63,6.67,100512,6.09334313573746,6.11166897975471,6.0750172917202,6.11166897975471,109694.265546906,0.0,1.0
2025-02-24,6.62,6.66,6.6,6.65,184734,6.06585436971157,6.10250605774608,6.04752852569432,6.09334313573746,201610.359474909,0.0,1.0
2025-02-25,6.63,6.665,6.61,6.65,166630,6.0750172917202,6.1070875187504,6.05669144770294,6.09334313573746,181852.470034234,0.0,1.0
2025-02-26,6.6,6.63,6.565,6.63,204482,6.04752852569432,6.0750172917202,6.01545829866412,6.0750172917202,223162.436401249,0.0,1.0
2025-02-27,6.54,6.63,6.52,6.63,304464,5.99255099364255,6.0750172917202,5.97422514962529,6.0750172917202,332278.283841463,0.0,1.0
2025-02-28,6.55,6.59,6.53,6.58,215739,6.00171391565118,6.03836560368569,5.98338807163392,6.02920268167706,235447.818716411,0.0,1.0
2025-03-03,6.53,6.59,6.53,6.56,216760,5.98338807163392,6.03836560368569,5.98338807163392,6.01087683765981,236562.092087983,0.0,1.0
2025-03-04,6.52,6.53,6.44,6.5,329498,5.97422514962529,5.98338807163392,5.90092177355627,5.95589930560804,359599.262865871,0.0,1.0
2025-03-05,6.5,6.52,6.46,6.52,235422,5.95589930560804,5.97422514962529,5.91924761757353,5.97422514962529,256928.957573062,0.0,1.0
2025-03-06,6.54,6.54,6.4941,6.51,200021,5.99255099364255,5.99255099364255,5.95049318162295,5.96506222761667,218293.902110769,0.0,1.0
2025-03-07,6.56,6.58,6.51,6.56,244084,6.01087683765981,6.02920268167706,5.96506222761667,6.01087683765981,266382.273875268,0.0,1.0
2025-03-10,6.54,6.56,6.52,6.56,132035,5.99255099364255,6.01087683765981,5.97422514962529,6.01087683765981,144097.04663608,0.0,1.0
2025-03-11,6.53,6.5603,6.4843,6.56,145362,5.98338807163392,6.01115172532006,5.94151351805449,6.01087683765981,158641.533632097,0.0,1.0
2025-03-12,6.48,6.55,6.44,6.5,204124,5.93757346159078,6.00171391565118,5.90092177355627,5.95589930560804,222771.731340503,0.0,1.0
2025-03-13,6.49,6.525,6.44,6.52,157805,5.94673638359941,5.97880661062961,5.90092177355627,5.97422514962529,172221.262880347,0.0,1.0
2025-03-14,6.54,6.55,6.49,6.51,181990,5.99255099364255,6.00171391565118,5.94673638359941,5.96506222761667,198615.681579129,0.0,1.0
2025-03-17,6.51,6.52,6.49,6.5,151144,6.02141419796973,6.03066368214479,6.00291522961959,6.01216471379466,163408.031344491,0.0615,1.0
2025-03-18,6.46,6.51,6.43,6.47,188997,5.97516677709438,6.02141419796973,5.94741832456918,5.98441626126945,204332.475652456,0.0,1.0
2025-03-19,6.45,6.46,6.43,6.46,116297,5.96591729291931,5.97516677709438,5.94741832456918,5.97516677709438,125733.497997078,0.0,1.0
2025-03-20,6.48,6.48,6.43,6.45,146236,5.99366574544452,5.99366574544452,5.94741832456918,5.96591729291931,158101.789496725,0.0,1.0
2025-03-21,6.46,6.4729,6.42,6.43,272351,5.97516677709438,5.98709861168022,5.93816884039411,5.94741832456918,294449.933472076,0.0,1.0
2025-03-24,6.43,6.45,6.41,6.45,302668,5.94741832456918,5.96591729291931,5.92891935621904,5.96591729291931,327226.896409876,0.0,1.0
2025-03-25,6.48,6.48,6.44,6.45,133773,5.99366574544452,5.99366574544452,5.95666780874425,5.96591729291931,144627.52459275,0.0,1.0
2025-03-26,6.44,6.472,6.43,6.46,146458,5.95666780874425,5.98626615810447,5.94741832456918,5.97516677709438,158341.802881037,0.0,1.0
2025-03-27,6.45,6.47,6.41,6.47,199425,5.96591729291931,5.98441626126945,5.92891935621904,5.98441626126945,215606.617866903,0.0,1.0
2025-03-28,6.45,6.48,6.42,6.42,208954,5.96591729291931,5.99366574544452,5.93816884039411,5.93816884039411,225908.813989022,0.0,1.0
2025-03-31,6.46,6.4774,6.44,6.46,119112,5.97516677709438,5.991260879559,5.95666780874425,5.97516677709438,128776.91095581,0.0,1.0
2025-04-01,6.45,6.48,6.43,6.48,114605,5.96591729291931,5.99366574544452,5.94741832456918,5.99366574544452,123904.206797725,0.0,1.0
2025-04-02,6.47,6.47,6.42,6.47,148356,5.98441626126945,5.98441626126945,5.93816884039411,5.98441626126945,160393.809202769,0.0,1.0
2025-04-03,6.37,6.45,6.36,6.43,254369,5.89192141951876,5.96591729291931,5.8826719353437,5.94741832456918,275008.849342791,0.0,1.0
2025-04-04,6.1,6.3213,6.0,6.31,614000,5.64218534679191,5.84687643158618,5.54969050504122,5.83642451446835,663820.801656152,0.0,1.0
2025-04-07,5.86,6.03,5.57,5.87,558723,5.42019772659026,5.57743895756643,5.15196268551327,5.42944721076533,604058.550103795,0.0,1.0
2025-04-08,5.93,6.15,5.92,5.95,361438,5.48494411581574,5.68843276766725,5.47569463164067,5.50344308416588,390765.574770352,0.0,1.0
2025-04-09,6.12,6.1528,5.9,5.93,244254,5.66068431514205,5.69102262323627,5.45719566329054,5.48494411581574,264073.104377397,0.0,1.0
2025-04-10,6.08,6.13,5.95,6.12,238566,5.62368637844177,5.66993379931712,5.50344308416588,5.66068431514205,257923.572260426,0.0,1.0
2025-04-11,6.09,6.11,6.04,6.1,179711,5.63293586261684,5.65143483096698,5.5866884417415,5.64218534679191,194292.996883434,0.0,1.0
2025-04-14,6.14,6.1699,6.08,6.11,196421,5.67918328349218,5.70683924117564,5.62368637844177,5.65143483096698,212358.869189093,0.0,1.0
2025-04-15,6.19,6.22,6.145,6.18,293157,5.72543070436753,5.75317915689273,5.68380802557972,5.71618122019246,316944.160832431,0.0,1.0
2025-04-16,6.15,6.25,6.12,6.17,218555,5.68843276766725,5.78092760941794,5.66068431514205,5.70693173601739,236288.852289838,0.0,1.0
2025-04-17,6.14,6.1463,6.1,6.13,173087,5.73606761116886,5.74195315285458,5.69869909252932,5.72672548150897,185275.741508116,0.0615,1.0
2025-04-21,6.05,6.14,6.04,6.13,173588,5.6519884442299,5.73606761116886,5.64264631457002,5.72672548150897,185812.021797772,0.0,1.0
2025-04-22,6.12,6.12,6.07,6.1,156311,5.71738335184909,5.71738335184909,5.67067270354967,5.69869909252932,167318.379952713,0.0,1.0
2025-04-23,6.2,6.24,6.15,6.22,203054,5.79212038912816,5.8294889077677,5.74540974082874,5.81080464844793,217353.00985163,0.0,1.0
2025-04-24,6.245,6.25,6.19,6.2,123358,5.83415997259764,5.83883103742758,5.78277825946828,5.79212038912816,132044.838266064,0.0,1.0
2025-04-25,6.27,6.275,6.2301,6.26,74613,5.85751529674735,5.86218636157729,5.82024019940441,5.84817316708747,79867.2280480053,0.0,1.0
2025-04-28,6.27,6.2838,6.22,6.25,83428,5.85751529674735,5.87040743567799,5.81080464844793,5.83883103742758,89302.9780546149,0.0,1.0
2025-04-29,6.29,6.29,6.245,6.28,109663,5.87619955606712,5.87619955606712,5.83415997259764,5.86685742640724,117385.439929079,0.0,1.0
2025-04-30,6.3,6.3,6.26,6.29,157856,5.885541685727,5.885541685727,5.84817316708747,5.87619955606712,168972.178450752,0.0,1.0
2025-05-01,6.32,6.33,6.29,6.3,190855,5.90422594504677,5.91356807470666,5.87619955606712,5.885541685727,204294.959445432,0.0,1.0
2025-05-02,6.34,6.36,6.3121,6.32,86053,5.92291020436654,5.94159446368631,5.89684566261546,5.90422594504677,92112.8298716711,0.0,1.0
2025-05-05,6.4,6.4,6.3345,6.35,115333,5.97896298232584,5.97896298232584,5.9177720330536,5.93225233402642,123454.719853921,0.0,1.0
2025-05-06,6.347,6.4,6.33,6.39,93051,5.92944969512846,5.97896298232584,5.91356807470666,5.96962085266596,99603.627211008,0.0,1.0
2025-05-07,6.37,6.3951,6.33,6.37,97743,5.95093659334619,5.9743853387925,5.91356807470666,5.95093659334619,104626.036630295,0.0,1.0
2025-05-08,6.4,6.4,6.3,6.38,159750,5.97896298232584,5.97896298232584,5.885541685727,5.96027872300608,170999.553437991,0.0,1.0
2025-05-09,6.4,6.405,6.37,6.39,51890,5.97896298232584,5.98363404715579,5.95093659334619,5.96962085266596,55544.0802998271,0.0,1.0
2025-05-12,6.42,6.45,6.39,6.41,190247,5.99764724164561,6.02567363062527,5.96962085266596,5.98830511198573,203644.144243615,0.0,1.0
2025-05-13,6.46,6.466,6.42,6.45,102815,6.03501576028515,6.04062103808108,5.99764724164561,6.02567363062527,110055.205550717,0.0,1.0
2025-05-14,6.45,6.5,6.43,6.48,136117,6.02567363062527,6.07238427892469,6.0069893713055,6.05370001960492,145702.323726567,0.0,1.0
2025-05-15,6.45,6.47,6.4347,6.47,114949,6.02567363062527,6.04435788994503,6.01138017224564,6.04435788994503,123043.678673826,0.0,1.0
2025-05-16,6.467,6.47,6.43,6.46,163683,6.04155525104707,6.04435788994503,6.0069893713055,6.03501576028515,175209.514274746,0.0,1.0
2025-05-19,6.36,6.41,6.275,6.36,148059,5.9990485610946,6.04621089254974,5.91887259762085,5.9990485610946,156967.430820094,0.0615,1.0
2025-05-20,6.4,6.4,6.3401,6.37,111240,6.03677842625871,6.03677842625871,5.98027795317545,6.00848102738562,117933.101023425,0.0,1.0
2025-05-21,6.32,6.4,6.3193,6.39,127938,5.96131869593048,6.03677842625871,5.96065842329011,6.02734595996768,135635.788194309,0.0,1.0
2025-05-22,6.345,6.38,6.3,6.32,78332,5.98489986165805,6.01791349367665,5.94245376334842,5.96131869593048,83045.0887213854,0.0,1.0
2025-05-23,6.38,6.38,6.32,6.34,104547,6.01791349367665,6.01791349367665,5.96131869593048,5.98018362851254,110837.395835095,0.0,1.0
2025-05-27,6.35,6.4,6.35,6.38,107167,5.98961609480357,6.03677842625871,5.98961609480357,6.01791349367665,113615.036294295,0.0,1.0
2025-05-28,6.38,6.39,6.335,6.38,156383,6.01791349367665,6.02734595996768,5.97546739536702,6.01791349367665,165792.270202681,0.0,1.0
2025-05-29,6.37,6.4,6.3592,6.37,154478,6.00848102738562,6.03677842625871,5.99829396379131,6.00848102738562,163772.649945133,0.0,1.0
2025-05-30,6.4,6.42,6.36,6.37,150540,6.03677842625871,6.05564335884077,5.9990485610946,6.00848102738562,159597.70791142,0.0,1.0
2025-06-02,6.41,6.4362,6.37,6.42,199145,6.04621089254974,6.07092395423224,6.00848102738562,6.05564335884077,211127.179102031,0.0,1.0
2025-06-03,6.43,6.43,6.38,6.42,133695,6.0650758251318,6.0650758251318,6.01791349367665,6.05564335884077,141739.176027749,0.0,1.0
2025-06-04,6.41,6.43,6.4,6.43,90123,6.04621089254974,6.0650758251318,6.03677842625871,6.0650758251318,95545.5309558982,0.0,1.0
2025-06-05,6.45,6.4899,6.39,6.43,92698,6.08394075771386,6.12157629821506,6.02734595996768,6.0650758251318,98275.4638499589,0.0,1.0
2025-06-06,6.43,6.44,6.39,6.44,148531,6.0650758251318,6.07450829142283,6.02734595996768,6.07450829142283,157467.830169996,0.0,1.0
2025-06-09,6.4,6.46,6.4,6.44,148107,6.03677842625871,6.09337322400489,6.03677842625871,6.07450829142283,157018.318889576,0.0,1.0
2025-06-10,6.42,6.43,6.4,6.42,148357,6.05564335884077,6.0650758251318,6.03677842625871,6.05564335884077,157283.360918125,0.0,1.0
2025-06-11,6.42,6.4489,6.38,6.44,254683,6.05564335884077,6.08290318642185,6.01791349367665,6.07450829142283,270006.795828379,0.0,1.0
2025-06-12,6.44,6.443,6.41,6.43,128159,6.07450829142283,6.07733803131014,6.04621089254974,6.0650758251318,135870.085347547,0.0,1.0
2025-06-13,6.42,6.44,6.3935,6.43,82701,6.05564335884077,6.07450829142283,6.03064732316954,6.0650758251318,87676.963212318,0.0,1.0
2025-06-16,6.36,6.39,6.31,6.36,176049,6.05705822878443,6.08562925816548,6.00943984648266,6.05705822878443,184854.03271824,0.0615,1.0
2025-06-17,6.36,6.37,6.34,6.35,118083,6.05705822878443,6.06658190524478,6.03801087586372,6.04753455232407,123988.882330873,0.0,1.0
2025-06-18,6.35,6.38,6.32,6.36,183387,6.04753455232407,6.07610558170513,6.01896352294301,6.05705822878443,192559.04037001,0.0,1.0
2025-06-20,6.355,6.3765,6.345,6.35,109371,6.05229639055425,6.07277229494401,6.0427727140939,6.04753455232407,114841.154521904,0.0,1.0
2025-06-23,6.36,6.37,6.33,6.35,125841,6.05705822878443,6.06658190524478,6.02848719940337,6.04753455232407,132134.896144233,0.0,1.0
2025-06-24,6.38,6.39,6.35,6.38,142426,6.07610558170513,6.08562925816548,6.04753455232407,6.07610558170513,149549.389453664,0.0,1.0
2025-06-25,6.39,6.41,6.38,6.39,205609,6.08562925816548,6.10467661108619,6.07610558170513,6.08562925816548,215892.466376773,0.0,1.0
2025-06-26,6.38,6.42,6.38,6.41,103287,6.07610558170513,6.11420028754654,6.07610558170513,6.10467661108619,108452.865266879,0.0,1.0
2025-06-27,6.43,6.43,6.39,6.41,213084,6.12372396400689,6.12372396400689,6.08562925816548,6.10467661108619,223741.326038395,0.0,1.0
2025-06-30,6.42,6.43,6.4,6.43,247215,6.11420028754654,6.12372396400689,6.09515293462584,6.12372396400689,259579.376755561,0.0,1.0
2025-07-01,6.47,6.47,6.415,6.43,203897,6.16181866984831,6.16181866984831,6.10943844931637,6.12372396400689,214094.841260961,0.0,1.0
2025-07-02,6.51,6.51,6.47,6.47,191540,6.19991337568972,6.19991337568972,6.16181866984831,6.16181866984831,201119.809978197,0.0,1.0
2025-07-03,6.5,6.5476,6.4735,6.53,105432,6.19038969922937,6.23572239918064,6.16515195660943,6.21896072861042,110705.146734997,0.0,1.0
2025-07-07,6.45,6.5,6.42,6.5,188570,6.1427713169276,6.19038969922937,6.11420028754654,6.19038969922937,198001.266406958,0.0,1.0
2025-07-08,6.46,6.48,6.4102,6.47,205796,6.15229499338795,6.17134234630866,6.1048670846154,6.16181866984831,216088.819120148,0.0,1.0
2025-07-09,6.47,6.49,6.43,6.49,131990,6.16181866984831,6.18086602276901,6.12372396400689,6.18086602276901,138591.436352836,0.0,1.0
2025-07-10,6.49,6.49,6.45,6.48,134447,6.18086602276901,6.18086602276901,6.1427713169276,6.17134234630866,141171.322398135,0.0,1.0
2025-07-11,6.48,6.5,6.43,6.5,169501,6.17134234630866,6.19038969922937,6.12372396400689,6.19038969922937,177978.536656126,0.0,1.0
2025-07-14,6.5,6.5,6.46,6.48,112798,6.19038969922937,6.19038969922937,6.15229499338795,6.17134234630866,118439.554797539,0.0,1.0
2025-07-15,6.48,6.53,6.44,6.53,436942,6.17134234630866,6.21896072861042,6.13324764046725,6.21896072861042,458795.51013623,0.0,1.0
2025-07-16,6.48,6.51,6.46,6.51,120481,6.17134234630866,6.19991337568972,6.15229499338795,6.19991337568972,126506.817510615,0.0,1.0
2025-07-17,6.5,6.51,6.45,6.5,292634,6.19038969922937,6.19991337568972,6.1427713169276,6.19038969922937,307269.993072777,0.0,1.0
2025-07-18,6.34,6.46,6.32,6.46,913879,6.09658148609489,6.21197419561088,6.07734936784222,6.21197419561088,950367.492539051,0.0615,1.0
2025-07-21,6.39,6.39,6.35,6.38,289621,6.14466178172655,6.14466178172655,6.10619754522122,6.13504572260022,301184.712151885,0.0,1.0
2025-07-22,6.39,6.406,6.37,6.39,173385,6.14466178172655,6.16004747632868,6.12542966347389,6.14466178172655,180307.751566546,0.0,1.0
2025-07-23,6.38,6.39,6.37,6.38,196937,6.13504572260022,6.14466178172655,6.12542966347389,6.13504572260022,204800.113448458,0.0,1.0
2025-07-24,6.36,6.39,6.35,6.36,147715,6.11581360434756,6.14466178172655,6.10619754522122,6.11581360434756,153612.824192706,0.0,1.0
2025-07-25,6.35,6.4,6.35,6.37,138336,6.10619754522122,6.15427784085289,6.10619754522122,6.12542966347389,143859.348390632,0.0,1.0
2025-07-28,6.4,6.4,6.37,6.38,94676,6.15427784085289,6.15427784085289,6.12542966347389,6.13504572260022,98456.1333870536,0.0,1.0
2025-07-29,6.37,6.4,6.37,6.38,167562,6.12542966347389,6.15427784085289,6.12542966347389,6.13504572260022,174252.256354319,0.0,1.0
2025-07-30,6.4,6.4,6.3661,6.4,127122,6.15427784085289,6.15427784085289,6.12167940041462,6.15427784085289,132197.606451783,0.0,1.0
2025-07-31,6.4,6.41,6.385,6.41,103095,6.15427784085289,6.16389389997922,6.13985375216339,6.16389389997922,107211.279221115,0.0,1.0
2025-08-01,6.38,6.4,6.36,6.36,93682,6.13504572260022,6.15427784085289,6.11581360434756,6.11581360434756,97422.4458993404,0.0,1.0
2025-08-04,6.41,6.41,6.38,6.41,90289,6.16389389997922,6.16389389997922,6.13504572260022,6.16389389997922,93893.9734186455,0.0,1.0
2025-08-05,6.39,6.42,6.37,6.38,86427,6.14466178172655,6.17350995910555,6.12542966347389,6.13504572260022,89877.7751514944,0.0,1.0
2025-08-06,6.42,6.42,6.39,6.41,163193,6.17350995910555,6.17350995910555,6.14466178172655,6.16389389997922,169708.815072811,0.0,1.0
2025-08-07,6.41,6.42,6.39,6.42,173146,6.16389389997922,6.17350995910555,6.14466178172655,6.17350995910555,180059.209001593,0.0,1.0
2025-08-08,6.425,6.43,6.39,6.39,118222,6.17831798866872,6.18312601823188,6.14466178172655,6.14466178172655,122942.255706665,0.0,1.0
2025-08-11,6.425,6.4381,6.4127,6.43,108181,6.17831798866872,6.19091502612421,6.16649023594333,6.18312601823188,112500.348197482,0.0,1.0
2025-08-12,6.43,6.44,6.42,6.42,76578,6.18312601823188,6.19274207735822,6.17350995910555,6.17350995910555,79635.533635914,0.0,1.0
2025-08-13,6.44,6.45,6.43,6.43,75272,6.19274207735822,6.20235813648455,6.18312601823188,6.18312601823188,78277.3889085966,0.0,1.0
2025-08-14,6.45,6.45,6.4007,6.41,110422,6.20235813648455,6.20235813648455,6.15495096499173,6.16389389997922,114830.824716562,0.0,1.0
2025-08-15,6.43,6.45,6.43,6.45,161030,6.18312601823188,6.20235813648455,6.18312601823188,6.20235813648455,167459.452863632,0.0,1.0
2025-08-18,6.375,6.39,6.36,6.39,111361,6.189376456664,6.20393969538556,6.17481321794244,6.20393969538556,114700.790939228,0.0615,1.0
2025-08-19,6.38,6.38,6.3601,6.37,100786,6.19423086957119,6.19423086957119,6.17491030620058,6.18452204375681,103808.639609927,0.0,1.0
2025-08-20,6.375,6.38,6.36,6.36,116267,6.189376456664,6.19423086957119,6.17481321794244,6.17481321794244,119753.925163489,0.0,1.0
2025-08-21,6.36,6.38,6.35,6.35,104595,6.17481321794244,6.19423086957119,6.16510439212806,6.16510439212806,107731.874069814,0.0,1.0
2025-08-22,6.405,6.41,6.35,6.36,232570,6.21850293410712,6.22335734701431,6.16510439212806,6.17481321794244,239544.929991078,0.0,1.0
2025-08-25,6.41,6.41,6.38,6.41,191388,6.22335734701431,6.22335734701431,6.19423086957119,6.22335734701431,197127.854242303,0.0,1.0
2025-08-26,6.41,6.43,6.38,6.38,224709,6.22335734701431,6.24277499864306,6.19423086957119,6.19423086957119,231448.173338629,0.0,1.0
2025-08-27,6.42,6.43,6.3833,6.4,114791,6.23306617282869,6.24277499864306,6.19743478208993,6.21364852119994,118233.658935399,0.0,1.0
2025-08-28,6.46,6.46,6.4,6.4,148407,6.27190147608618,6.27190147608618,6.21364852119994,6.21364852119994,152857.82527921,0.0,1.0
2025-08-29,6.42,6.45,6.4,6.45,159590,6.23306617282869,6.26219265027181,6.21364852119994,6.26219265027181,164376.210935529,0.0,1.0
2025-09-02,6.41,6.43,6.39,6.39,134192,6.22335734701431,6.24277499864306,6.20393969538556,6.20393969538556,138216.507913156,0.0,1.0
2025-09-03,6.42,6.42,6.4,6.4,116464,6.23306617282869,6.23306617282869,6.21364852119994,6.21364852119994,119956.833325368,0.0,1.0
2025-09-04,6.41,6.42,6.4,6.4,160224,6.22335734701431,6.23306617282869,6.21364852119994,6.21364852119994,165029.225019953,0.0,1.0
2025-09-05,6.43,6.44,6.41,6.44,156546,6.24277499864306,6.25248382445744,6.22335734701431,6.25248382445744,161240.919337762,0.0,1.0
2025-09-08,6.43,6.45,6.41,6.41,111733,6.24277499864306,6.26219265027181,6.22335734701431,6.22335734701431,115083.947468259,0.0,1.0
2025-09-09,6.435,6.44,6.42,6.42,83698,6.24762941155025,6.25248382445744,6.23306617282869,6.23306617282869,86208.1590505791,0.0,1.0
2025-09-10,6.45,6.45,6.43,6.44,129496,6.26219265027181,6.26219265027181,6.24277499864306,6.25248382445744,133379.671729477,0.0,1.0
2025-09-11,6.445,6.45,6.43,6.45,120998,6.25733823736462,6.26219265027181,6.24277499864306,6.26219265027181,124626.811020598,0.0,1.0
2025-09-12,6.46,6.47,6.44,6.46,95878,6.27190147608618,6.28161030190056,6.25248382445744,6.27190147608618,98753.4454043279,0.0,1.0
2025-09-15,6.475,6.48,6.45,6.46,146736,6.28646471480775,6.29131912771494,6.26219265027181,6.27190147608618,151136.71087058,0.0,1.0
2025-09-16,6.51,6.51,6.45,6.49,272654,6.32044560515806,6.32044560515806,6.26219265027181,6.30102795352931,280831.07598481,0.0,1.0
2025-09-17,6.465,6.52,6.46,6.51,148741,6.27675588899337,6.33015443097243,6.27190147608618,6.32044560515806,153201.842162802,0.0,1.0
2025-09-18,6.4,6.421,6.39,6.42,127066,6.27335779995834,6.29394225523945,6.26355567839591,6.29296204308321,129631.120355577,0.0615,1.0
2025-09-19,6.42,6.42,6.39,6.41,136394,6.29296204308321,6.29296204308321,6.26355567839591,6.28315992152078,139147.42755559,0.0,1.0
2025-09-22,6.44,6.45,6.41,6.42,140984,6.31256628620808,6.32236840777052,6.28315992152078,6.29296204308321,143830.087294876,0.0,1.0
2025-09-23,6.43,6.44,6.41,6.41,117589,6.30276416464565,6.31256628620808,6.28315992152078,6.28315992152078,119962.805246816,0.0,1.0
2025-09-24,6.39,6.44,6.38,6.44,112742,6.26355567839591,6.31256628620808,6.25375355683347,6.31256628620808,115017.957369623,0.0,1.0
2025-09-25,6.36,6.4,6.35,6.39,147445,6.2341493137086,6.27335779995834,6.22434719214617,6.26355567839591,150421.517485623,0.0,1.0
2025-09-26,6.36,6.39,6.35,6.39,120549,6.2341493137086,6.26355567839591,6.22434719214617,6.26355567839591,122982.559675637,0.0,1.0
2025-09-29,6.35,6.4,6.34,6.36,97367,6.22434719214617,6.27335779995834,6.21454507058373,6.2341493137086,99332.5775239757,0.0,1.0
2025-09-30,6.37,6.4,6.34,6.37,179114,6.24395143527104,6.27335779995834,6.21454507058373,6.24395143527104,182729.829312081,0.0,1.0
2025-10-01,6.36,6.38,6.35,6.35,140737,6.2341493137086,6.25375355683347,6.22434719214617,6.22434719214617,143578.101030039,0.0,1.0
2025-10-02,6.35,6.3665,6.33,6.35,130361,6.22434719214617,6.24052069272418,6.2047429490213,6.22434719214617,132992.637532254,0.0,1.0
2025-10-03,6.34,6.3765,6.34,6.34,227952,6.21454507058373,6.25032281428662,6.21454507058373,6.21454507058373,232553.737013006,0.0,1.0
2025-10-06,6.36,6.38,6.33,6.38,176285,6.2341493137086,6.25375355683347,6.2047429490213,6.25375355683347,179843.719420482,0.0,1.0
2025-10-07,6.39,6.4,6.16,6.37,205851,6.26355567839591,6.27335779995834,6.0381068824599,6.24395143527104,210006.577340248,0.0,1.0
2025-10-08,6.4,6.41,6.37,6.41,150960,6.27335779995834,6.28315992152078,6.24395143527104,6.28315992152078,154007.475869847,0.0,1.0
2025-10-09,6.39,6.4195,6.37,6.38,150922,6.26355567839591,6.29247193700509,6.24395143527104,6.25375355683347,153968.708752179,0.0,1.0
2025-10-10,6.32,6.37,6.3,6.32,246685,6.19494082745886,6.24395143527104,6.17533658433399,6.19494082745886,251664.905835673,0.0,1.0
2025-10-13,6.34,6.39,6.3246,6.39,117817,6.21454507058373,6.26355567839591,6.19944980337758,6.26355567839591,120195.40795282,0.0,1.0
2025-10-14,6.33,6.34,6.32,6.34,148211,6.2047429490213,6.21454507058373,6.19494082745886,6.21454507058373,151202.98096281,0.0,1.0
2025-10-15,6.32,6.35,6.32,6.33,112965,6.19494082745886,6.22434719214617,6.19494082745886,6.2047429490213,115245.459139092,0.0,1.0
2025-10-16,6.285,6.3499,6.28,6.32,302916,6.16063340199034,6.22424917093054,6.15573234120912,6.19494082745886,309031.0582975,0.0,1.0
2025-10-17,6.22,6.2533,6.19,6.24,174721,6.15720265944349,6.19016646146269,6.12750554050726,6.1770007387343,176502.980348259,0.0615,1.0
2025-10-20,6.22,6.2649,6.2044,6.26,177607,6.15720265944349,6.20164934745137,6.14176015759665,6.19679881802512,179418.414676617,0.0,1.0
2025-10-21,6.13,6.234,6.11,6.2,1101726,6.06811130263482,6.17106131494706,6.048313223344,6.13740458015267,1112962.50895522,0.0,1.0
2025-10-22,6.11,6.15,6.06,6.09,510875,6.048313223344,6.08790938192563,5.99881802511697,6.02851514405319,516085.416666667,0.0,1.0
2025-10-23,6.13,6.15,6.1,6.14,335487,6.06811130263482,6.08790938192563,6.0384141836986,6.07801034228023,338908.63358209,0.0,1.0
2025-10-24,6.15,6.15,6.12,6.15,191310,6.08790938192563,6.08790938192563,6.05821226298941,6.08790938192563,193261.171641791,0.0,1.0
2025-10-27,6.15,6.17,6.15,6.17,162094,6.08790938192563,6.10770746121645,6.08790938192563,6.10770746121645,163747.197512438,0.0,1.0
2025-10-28,6.19,6.19,6.15,6.16,256666,6.12750554050726,6.12750554050726,6.08790938192563,6.09780842157104,259283.737810946,0.0,1.0
2025-10-29,6.19,6.2,6.17,6.2,266796,6.12750554050726,6.13740458015267,6.10770746121645,6.13740458015267,269517.053731344,0.0,1.0
2025-10-30,6.21,6.22,6.15,6.18,302165,6.14730361979808,6.15720265944349,6.08790938192563,6.11760650086186,305246.782338308,0.0,1.0
2025-10-31,6.2,6.23,6.19,6.23,143756,6.13740458015267,6.16710169908889,6.12750554050726,6.16710169908889,145222.168159204,0.0,1.0
2025-11-03,6.16,6.22,6.15,6.22,247687,6.09780842157104,6.15720265944349,6.08790938192563,6.15720265944349,250213.160945274,0.0,1.0
2025-11-04,6.185,6.19,6.11,6.15,294257,6.12255602068456,6.12750554050726,6.048313223344,6.08790938192563,297258.128606965,0.0,1.0
2025-11-05,6.13,6.19,6.13,6.17,140321,6.06811130263482,6.12750554050726,6.06811130263482,6.10770746121645,141752.134577114,0.0,1.0
2025-11-06,6.15,6.1665,6.14,6.15,164337,6.08790938192563,6.10424279734056,6.07801034228023,6.08790938192563,166013.073880597,0.0,1.0
2025-11-07,6.15,6.16,6.12,6.15,187707,6.08790938192563,6.09780842157104,6.05821226298941,6.08790938192563,189621.424626866,0.0,1.0
2025-11-10,6.13,6.1555,6.13,6.14,165139,6.06811130263482,6.09335385373061,6.06811130263482,6.07801034228023,166823.253482587,0.0,1.0
2025-11-11,6.15,6.16,6.12,6.12,203287,6.08790938192563,6.09780842157104,6.05821226298941,6.05821226298941,205360.325124378,0.0,1.0
2025-11-12,6.15,6.165,6.14,6.16,128189,6.08790938192563,6.10275794139375,6.07801034228023,6.09780842157104,129496.400248756,0.0,1.0
2025-11-13,6.12,6.14,6.11,6.13,165595,6.05821226298941,6.07801034228023,6.048313223344,6.06811130263482,167283.904228856,0.0,1.0
2025-11-14,6.11,6.13,6.1,6.1,142869,6.048313223344,6.06811130263482,6.0384141836986,6.0384141836986,144326.121641791,0.0,1.0
2025-11-17,6.03,6.06,6.03,6.06,176043,6.03,6.06,6.03,6.06,176043,0.0615,1.0
2025-11-18,6.05,6.06,6.0,6.03,421907,6.05,6.06,6.0,6.03,421907,0.0,1.0
2025-11-19,6.01,6.0555,6.01,6.04,217933,6.01,6.0555,6.01,6.04,217933,0.0,1.0
2025-11-20,5.96,6.03,5.96,6.03,363111,5.96,6.03,5.96,6.03,363111,0.0,1.0
2025-11-21,5.99,5.99,5.9601,5.98,155376,5.99,5.99,5.9601,5.98,155376,0.0,1.0
2025-11-24,6.01,6.04,5.98,5.98,220940,6.01,6.04,5.98,5.98,220940,0.0,1.0
2025-11-25,6.07,6.07,6.0201,6.04,134571,6.07,6.07,6.0201,6.04,134571,0.0,1.0
2025-11-26,6.08,6.1,6.049,6.05,254240,6.08,6.1,6.049,6.05,254240,0.0,1.0